시장 데이터를 불러오는 중
전체 종목
KraneShares Dragon Capital Growth of Vietnam Index ETF 과거 주가
KraneShares Dragon Capital Growth of Vietnam Index ETF · KPHO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Dragon Capital Growth of Vietnam Index ETF · KPHO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,594 | ₩29,594 | ₩29,594 | ₩29,594 | 0.00% | 100 |
| 2026.10.08 | ₩29,469 | ₩29,469 | ₩29,469 | ₩29,469 | 0.00% | 100 |
| 2026.10.07 | ₩29,587 | ₩29,587 | ₩29,587 | ₩29,587 | 0.00% | 100 |
| 2026.10.06 | ₩29,755 | ₩29,775 | ₩29,647 | ₩29,647 | -0.36% | 2천 |
| 2026.10.05 | ₩29,889 | ₩29,889 | ₩29,848 | ₩29,856 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,861 | ₩29,861 | ₩29,861 | ₩29,861 | 0.00% | 100 |
| 2026.10.01 | ₩29,996 | ₩29,996 | ₩29,972 | ₩29,972 | -0.08% | 200 |
| 2026.09.30 | ₩30,122 | ₩30,122 | ₩30,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,122 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,251 | ₩30,278 | ₩30,206 | ₩30,206 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,586 | ₩30,586 | ₩30,586 | ₩30,586 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,420 | ₩30,420 | ₩30,420 | ₩30,420 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,532 | ₩30,566 | ₩30,412 | ₩30,420 | -0.37% | 2.1천 |
|---|
| 2026.09.22 | ₩30,764 | ₩30,764 | ₩30,764 | ₩30,764 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,827 | ₩30,827 | ₩30,788 | ₩30,788 | -0.13% | 1.1천 |
|---|
| 2026.09.18 | ₩30,929 | ₩30,929 | ₩30,929 | ₩30,929 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,964 | ₩30,964 | ₩30,964 | ₩30,964 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,476 | ₩30,476 | ₩30,476 | ₩30,476 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,666 | ₩30,666 | ₩30,547 | ₩30,547 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,202 | ₩30,202 | ₩30,202 | ₩30,202 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,452 | ₩30,452 | ₩30,390 | ₩30,390 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩31,086 | ₩31,086 | ₩31,086 | ₩31,086 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,022 | ₩31,022 | ₩31,022 | ₩31,022 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,176 | ₩31,176 | ₩31,063 | ₩31,063 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,901 | ₩30,901 | ₩30,901 | ₩30,901 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,504 | ₩31,504 | ₩31,504 | ₩31,504 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,349 | ₩31,349 | ₩31,349 | ₩31,349 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,424 | ₩31,424 | ₩31,424 | ₩31,424 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,472 | ₩31,472 | ₩31,472 | ₩31,472 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,215 | ₩31,215 | ₩31,215 | ₩31,215 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,256 | ₩31,270 | ₩31,136 | ₩31,231 | -0.08% | 2.6천 |
|---|
| 2026.08.24 | ₩31,267 | ₩31,267 | ₩31,267 | ₩31,267 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,129 | ₩31,129 | ₩31,129 | ₩31,129 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,052 | ₩30,052 | ₩30,052 | ₩30,052 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,292 | ₩30,292 | ₩30,292 | ₩30,292 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩29,755 | ₩29,755 | ₩29,755 | ₩29,755 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,915 | ₩29,915 | ₩29,902 | ₩29,910 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩30,019 | ₩30,019 | ₩30,019 | ₩30,019 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,729 | ₩30,729 | ₩30,729 | ₩30,729 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,069 | ₩31,069 | ₩31,040 | ₩31,040 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,453 | ₩30,453 | ₩30,453 | ₩30,453 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,868 | ₩30,868 | ₩30,853 | ₩30,853 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩30,054 | ₩30,054 | ₩30,054 | ₩30,054 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,393 | ₩29,393 | ₩29,350 | ₩29,350 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,647 | ₩29,674 | ₩29,579 | ₩29,579 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,674 | ₩29,870 | ₩29,674 | ₩29,870 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,718 | ₩29,718 | ₩29,718 | ₩29,718 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,780 | ₩28,780 | ₩28,780 | ₩28,780 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,157 | ₩29,161 | ₩29,157 | ₩29,161 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩27,998 | ₩27,998 | ₩27,735 | ₩27,735 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,978 | ₩27,982 | ₩27,978 | ₩27,982 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,690 | ₩27,695 | ₩27,690 | ₩27,695 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,226 | ₩28,320 | ₩28,226 | ₩28,235 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,359 | ₩28,359 | ₩28,359 | ₩28,359 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,293 | ₩28,439 | ₩28,293 | ₩28,439 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩29,084 | ₩29,218 | ₩29,084 | ₩29,218 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,165 | ₩29,165 | ₩29,084 | ₩29,112 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,157 | ₩30,157 | ₩30,125 | ₩30,125 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,251 | ₩30,284 | ₩30,170 | ₩30,186 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,613 | ₩30,613 | ₩30,560 | ₩30,560 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,613 | ₩30,640 | ₩30,499 | ₩30,499 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,195 | ₩31,195 | ₩31,195 | ₩31,195 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,458 | ₩31,498 | ₩31,350 | ₩31,498 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,791 | ₩31,791 | ₩31,791 | ₩31,791 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,496 | ₩31,496 | ₩31,496 | ₩31,496 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,645 | ₩31,645 | ₩31,551 | ₩31,628 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,893 | ₩31,893 | ₩31,893 | ₩31,893 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,104 | ₩32,104 | ₩32,104 | ₩32,104 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,679 | ₩31,813 | ₩31,679 | ₩31,809 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,807 | ₩31,807 | ₩31,807 | ₩31,807 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,471 | ₩31,471 | ₩31,429 | ₩31,429 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,234 | ₩31,234 | ₩31,234 | ₩31,234 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,301 | ₩31,301 | ₩31,301 | ₩31,301 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,470 | ₩31,470 | ₩31,470 | ₩31,470 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,380 | ₩31,380 | ₩31,380 | ₩31,380 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,645 | ₩31,724 | ₩31,592 | ₩31,724 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,639 | ₩31,639 | ₩31,639 | ₩31,639 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,565 | ₩31,703 | ₩31,565 | ₩31,703 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩31,149 | ₩31,171 | ₩31,149 | ₩31,171 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,254 | ₩31,254 | ₩31,254 | ₩31,254 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,961 | ₩30,965 | ₩30,961 | ₩30,965 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,841 | ₩30,928 | ₩30,841 | ₩30,928 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩31,049 | ₩31,082 | ₩30,975 | ₩30,975 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩31,132 | ₩31,132 | ₩31,132 | ₩31,132 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,940 | ₩31,940 | ₩31,907 | ₩31,907 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩31,149 | ₩31,169 | ₩30,935 | ₩31,028 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩31,136 | ₩31,136 | ₩31,065 | ₩31,065 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,435 | ₩31,435 | ₩31,435 | ₩31,435 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,525 | ₩31,551 | ₩31,511 | ₩31,549 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩32,124 | ₩32,124 | ₩32,124 | ₩32,124 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,172 | ₩32,172 | ₩32,172 | ₩32,172 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,806 | ₩31,806 | ₩31,712 | ₩31,791 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,887 | ₩31,974 | ₩31,887 | ₩31,974 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,976 | ₩31,976 | ₩31,976 | ₩31,976 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,591 | ₩32,591 | ₩32,369 | ₩32,450 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,664 | ₩32,664 | ₩32,544 | ₩32,564 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,852 | ₩33,000 | ₩32,852 | ₩32,985 | +0.40% | 1천 |
|---|
| 2026.05.13 | ₩32,423 | ₩32,537 | ₩32,423 | ₩32,537 | +0.35% | 900 |
|---|
| 2026.05.12 | ₩32,505 | ₩32,505 | ₩32,505 | ₩32,505 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,731 | ₩32,768 | ₩32,731 | ₩32,768 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩33,111 | ₩33,111 | ₩33,111 | ₩33,111 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,745 | ₩32,745 | ₩32,729 | ₩32,729 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,678 | ₩33,004 | ₩32,678 | ₩33,004 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,262 | ₩32,423 | ₩32,262 | ₩32,369 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,182 | ₩32,235 | ₩31,980 | ₩31,980 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,267 | ₩32,267 | ₩32,267 | ₩32,267 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,235 | ₩32,235 | ₩32,128 | ₩32,216 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩32,021 | ₩32,026 | ₩31,980 | ₩32,026 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,595 | ₩32,595 | ₩32,595 | ₩32,595 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,794 | ₩32,794 | ₩32,794 | ₩32,794 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,785 | ₩32,879 | ₩32,741 | ₩32,741 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,959 | ₩33,073 | ₩32,933 | ₩33,073 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,040 | ₩33,187 | ₩33,040 | ₩33,182 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,611 | ₩33,382 | ₩32,611 | ₩33,258 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,241 | ₩32,241 | ₩32,241 | ₩32,241 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,463 | ₩32,502 | ₩32,436 | ₩32,502 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,369 | ₩32,691 | ₩32,369 | ₩32,534 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,222 | ₩32,475 | ₩32,222 | ₩32,475 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,436 | ₩32,524 | ₩32,436 | ₩32,524 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,202 | ₩32,678 | ₩32,202 | ₩32,664 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,503 | ₩32,664 | ₩32,450 | ₩32,643 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,868 | ₩30,956 | ₩29,607 | ₩30,956 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩31,026 | ₩31,026 | ₩30,800 | ₩30,800 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,377 | ₩31,551 | ₩31,377 | ₩31,390 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,860 | ₩31,940 | ₩31,793 | ₩31,793 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,511 | ₩31,817 | ₩31,390 | ₩31,817 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩30,995 | ₩31,203 | ₩30,988 | ₩31,011 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩31,109 | ₩31,109 | ₩30,854 | ₩30,874 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,787 | ₩30,876 | ₩30,511 | ₩30,511 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,924 | ₩30,924 | ₩30,924 | ₩30,924 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩30,143 | ₩30,412 | ₩30,090 | ₩30,197 | +0.18% | 1.2천 |
|---|
| 2026.03.23 | ₩30,304 | ₩30,532 | ₩30,276 | ₩30,276 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩30,276 | ₩30,276 | ₩30,276 | ₩30,276 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,002 | ₩31,069 | ₩31,002 | ₩31,058 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,484 | ₩31,484 | ₩31,095 | ₩31,095 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,249 | ₩32,249 | ₩31,807 | ₩31,807 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,726 | ₩31,927 | ₩31,726 | ₩31,866 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,841 | ₩30,841 | ₩30,614 | ₩30,614 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩32,048 | ₩32,048 | ₩30,859 | ₩30,859 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,383 | ₩32,396 | ₩32,061 | ₩32,081 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,592 | ₩31,712 | ₩31,458 | ₩31,510 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,720 | ₩31,934 | ₩30,573 | ₩31,934 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,503 | ₩32,503 | ₩32,141 | ₩32,161 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,187 | ₩33,241 | ₩32,544 | ₩32,812 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,670 | ₩33,801 | ₩33,670 | ₩33,801 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,844 | ₩33,844 | ₩33,563 | ₩33,817 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,515 | ₩34,515 | ₩34,421 | ₩34,487 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,225 | ₩35,373 | ₩35,069 | ₩35,069 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,252 | ₩35,360 | ₩35,065 | ₩35,105 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,185 | ₩35,225 | ₩35,078 | ₩35,158 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩35,011 | ₩35,051 | ₩35,011 | ₩35,051 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩35,091 | ₩35,199 | ₩34,846 | ₩34,846 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,609 | ₩35,266 | ₩34,528 | ₩35,251 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,568 | ₩34,676 | ₩34,488 | ₩34,488 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,595 | ₩34,676 | ₩34,507 | ₩34,507 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,622 | ₩35,427 | ₩34,434 | ₩34,528 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,568 | ₩34,650 | ₩34,515 | ₩34,650 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,421 | ₩34,461 | ₩34,139 | ₩34,139 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,354 | ₩34,421 | ₩34,260 | ₩34,374 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,737 | ₩33,764 | ₩33,509 | ₩33,563 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,523 | ₩33,603 | ₩33,442 | ₩33,492 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,724 | ₩33,817 | ₩33,683 | ₩33,710 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩34,072 | ₩34,099 | ₩33,717 | ₩33,717 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,917 | ₩34,957 | ₩34,609 | ₩34,625 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,609 | ₩34,635 | ₩34,200 | ₩34,200 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,542 | ₩34,609 | ₩34,488 | ₩34,501 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,904 | ₩34,984 | ₩34,743 | ₩34,904 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,421 | ₩34,421 | ₩34,099 | ₩34,267 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩33,992 | ₩34,005 | ₩33,925 | ₩33,964 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩34,005 | ₩34,253 | ₩34,005 | ₩34,220 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩34,072 | ₩34,099 | ₩33,899 | ₩33,965 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,487 | ₩34,676 | ₩34,487 | ₩34,660 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩35,038 | ₩35,185 | ₩35,038 | ₩35,172 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,770 | ₩34,917 | ₩34,702 | ₩34,782 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,729 | ₩34,850 | ₩34,702 | ₩34,735 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,568 | ₩34,700 | ₩34,568 | ₩34,700 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,367 | ₩34,796 | ₩34,367 | ₩34,528 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,555 | ₩34,662 | ₩34,555 | ₩34,634 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,877 | ₩34,904 | ₩34,791 | ₩34,837 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,702 | ₩34,904 | ₩34,595 | ₩34,863 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,616 | ₩33,682 | ₩33,536 | ₩33,682 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,616 | ₩33,776 | ₩33,616 | ₩33,683 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,697 | ₩33,764 | ₩33,536 | ₩33,560 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,214 | ₩33,425 | ₩33,214 | ₩33,425 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,335 | ₩33,335 | ₩32,919 | ₩33,147 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,214 | ₩33,482 | ₩33,214 | ₩33,468 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,187 | ₩33,304 | ₩33,187 | ₩33,304 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,228 | ₩33,362 | ₩33,228 | ₩33,327 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,825 | ₩33,026 | ₩32,825 | ₩33,016 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,642 | ₩32,642 | ₩32,642 | ₩32,642 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,892 | ₩33,154 | ₩32,892 | ₩33,154 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,919 | ₩32,959 | ₩32,919 | ₩32,926 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,235 | ₩32,490 | ₩32,235 | ₩32,474 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩32,088 | ₩32,758 | ₩32,034 | ₩32,275 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩32,021 | ₩32,021 | ₩31,726 | ₩31,726 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,275 | ₩32,275 | ₩32,034 | ₩32,074 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,779 | ₩31,779 | ₩31,565 | ₩31,570 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩32,007 | ₩32,101 | ₩31,974 | ₩32,013 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,731 | ₩32,812 | ₩32,731 | ₩32,812 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,919 | ₩32,954 | ₩32,919 | ₩32,954 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩33,026 | ₩33,053 | ₩32,958 | ₩32,979 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩33,160 | ₩33,174 | ₩33,099 | ₩33,099 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,536 | ₩33,657 | ₩33,502 | ₩33,506 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩33,992 | ₩33,992 | ₩33,893 | ₩33,893 | -0.29% | 1.2만 |
|---|