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 | ₩29,574 | ₩29,574 | ₩29,574 | ₩29,574 | 0.00% | 100 |
| 2026.10.08 | ₩29,450 | ₩29,450 | ₩29,450 | ₩29,450 | 0.00% | 100 |
| 2026.10.07 | ₩29,568 | ₩29,568 | ₩29,568 | ₩29,568 | 0.00% | 100 |
| 2026.10.06 | ₩29,735 | ₩29,755 | ₩29,628 | ₩29,628 | -0.36% | 2천 |
| 2026.10.05 | ₩29,869 | ₩29,869 | ₩29,829 | ₩29,837 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,841 | ₩29,841 | ₩29,841 | ₩29,841 | 0.00% | 100 |
| 2026.10.01 | ₩29,976 | ₩29,976 | ₩29,952 | ₩29,952 | -0.08% | 200 |
| 2026.09.30 | ₩30,102 | ₩30,102 | ₩30,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,102 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,209 | ₩30,209 | ₩30,209 | ₩30,209 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,231 | ₩30,258 | ₩30,187 | ₩30,187 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,400 | ₩30,400 | ₩30,400 | ₩30,400 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,512 | ₩30,546 | ₩30,392 | ₩30,400 | -0.37% | 2.1천 |
|---|
| 2026.09.22 | ₩30,744 | ₩30,744 | ₩30,744 | ₩30,744 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,807 | ₩30,807 | ₩30,768 | ₩30,768 | -0.13% | 1.1천 |
|---|
| 2026.09.18 | ₩30,909 | ₩30,909 | ₩30,909 | ₩30,909 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,944 | ₩30,944 | ₩30,944 | ₩30,944 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,456 | ₩30,456 | ₩30,456 | ₩30,456 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,646 | ₩30,646 | ₩30,527 | ₩30,527 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,183 | ₩30,183 | ₩30,183 | ₩30,183 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,432 | ₩30,432 | ₩30,370 | ₩30,370 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,001 | ₩31,001 | ₩31,001 | ₩31,001 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,155 | ₩31,155 | ₩31,043 | ₩31,043 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,881 | ₩30,881 | ₩30,881 | ₩30,881 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,484 | ₩31,484 | ₩31,484 | ₩31,484 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,328 | ₩31,328 | ₩31,328 | ₩31,328 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,403 | ₩31,403 | ₩31,403 | ₩31,403 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,452 | ₩31,452 | ₩31,452 | ₩31,452 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,394 | ₩31,394 | ₩31,394 | ₩31,394 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,194 | ₩31,194 | ₩31,194 | ₩31,194 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,236 | ₩31,249 | ₩31,115 | ₩31,210 | -0.08% | 2.6천 |
|---|
| 2026.08.24 | ₩31,247 | ₩31,247 | ₩31,247 | ₩31,247 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,033 | ₩30,033 | ₩30,033 | ₩30,033 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,272 | ₩30,272 | ₩30,272 | ₩30,272 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩29,735 | ₩29,735 | ₩29,735 | ₩29,735 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,896 | ₩29,896 | ₩29,882 | ₩29,890 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩29,999 | ₩29,999 | ₩29,999 | ₩29,999 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,709 | ₩30,709 | ₩30,709 | ₩30,709 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,048 | ₩31,048 | ₩31,020 | ₩31,020 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,433 | ₩30,433 | ₩30,433 | ₩30,433 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,847 | ₩30,847 | ₩30,833 | ₩30,833 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩30,034 | ₩30,034 | ₩30,034 | ₩30,034 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,373 | ₩29,373 | ₩29,330 | ₩29,330 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,628 | ₩29,655 | ₩29,560 | ₩29,560 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,655 | ₩29,850 | ₩29,655 | ₩29,850 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,699 | ₩29,699 | ₩29,699 | ₩29,699 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,761 | ₩28,761 | ₩28,761 | ₩28,761 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,137 | ₩29,141 | ₩29,137 | ₩29,141 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩27,980 | ₩27,980 | ₩27,717 | ₩27,717 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,960 | ₩27,964 | ₩27,960 | ₩27,964 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,671 | ₩27,677 | ₩27,671 | ₩27,677 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,207 | ₩28,301 | ₩28,207 | ₩28,217 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,340 | ₩28,340 | ₩28,340 | ₩28,340 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,274 | ₩28,420 | ₩28,274 | ₩28,420 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩29,065 | ₩29,199 | ₩29,065 | ₩29,199 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,145 | ₩29,145 | ₩29,065 | ₩29,093 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,137 | ₩30,137 | ₩30,105 | ₩30,105 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,231 | ₩30,264 | ₩30,150 | ₩30,167 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩30,197 | ₩30,197 | ₩30,197 | ₩30,197 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,593 | ₩30,593 | ₩30,540 | ₩30,540 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,593 | ₩30,619 | ₩30,479 | ₩30,479 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,174 | ₩31,174 | ₩31,174 | ₩31,174 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,437 | ₩31,477 | ₩31,330 | ₩31,477 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,624 | ₩31,624 | ₩31,531 | ₩31,607 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,872 | ₩31,872 | ₩31,872 | ₩31,872 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,083 | ₩32,083 | ₩32,083 | ₩32,083 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,658 | ₩31,792 | ₩31,658 | ₩31,788 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,787 | ₩31,787 | ₩31,787 | ₩31,787 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,450 | ₩31,450 | ₩31,409 | ₩31,409 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,213 | ₩31,213 | ₩31,213 | ₩31,213 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,280 | ₩31,280 | ₩31,280 | ₩31,280 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,449 | ₩31,449 | ₩31,449 | ₩31,449 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,359 | ₩31,359 | ₩31,359 | ₩31,359 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,624 | ₩31,704 | ₩31,571 | ₩31,704 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,444 | ₩31,444 | ₩31,444 | ₩31,444 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,544 | ₩31,682 | ₩31,544 | ₩31,682 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩31,129 | ₩31,150 | ₩31,129 | ₩31,150 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,233 | ₩31,233 | ₩31,233 | ₩31,233 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,941 | ₩30,945 | ₩30,941 | ₩30,945 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,820 | ₩30,908 | ₩30,820 | ₩30,908 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩31,028 | ₩31,062 | ₩30,954 | ₩30,954 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩31,111 | ₩31,111 | ₩31,111 | ₩31,111 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,919 | ₩31,919 | ₩31,886 | ₩31,886 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩31,129 | ₩31,149 | ₩30,914 | ₩31,008 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩31,115 | ₩31,115 | ₩31,044 | ₩31,044 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,414 | ₩31,414 | ₩31,414 | ₩31,414 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,504 | ₩31,531 | ₩31,490 | ₩31,528 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,697 | ₩31,697 | ₩31,697 | ₩31,697 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩32,103 | ₩32,103 | ₩32,103 | ₩32,103 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,151 | ₩32,151 | ₩32,151 | ₩32,151 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,669 | ₩31,669 | ₩31,669 | ₩31,669 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,785 | ₩31,785 | ₩31,691 | ₩31,771 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,866 | ₩31,953 | ₩31,866 | ₩31,953 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,955 | ₩31,955 | ₩31,955 | ₩31,955 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,569 | ₩32,569 | ₩32,348 | ₩32,428 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,643 | ₩32,643 | ₩32,522 | ₩32,542 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,830 | ₩32,978 | ₩32,830 | ₩32,963 | +0.40% | 1천 |
|---|
| 2026.05.13 | ₩32,402 | ₩32,516 | ₩32,402 | ₩32,516 | +0.35% | 900 |
|---|
| 2026.05.12 | ₩32,483 | ₩32,483 | ₩32,483 | ₩32,483 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,710 | ₩32,746 | ₩32,710 | ₩32,746 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩33,089 | ₩33,089 | ₩33,089 | ₩33,089 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,723 | ₩32,723 | ₩32,707 | ₩32,707 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,656 | ₩32,982 | ₩32,656 | ₩32,982 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,241 | ₩32,402 | ₩32,241 | ₩32,348 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,160 | ₩32,214 | ₩31,959 | ₩31,959 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,252 | ₩32,252 | ₩32,252 | ₩32,252 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,214 | ₩32,214 | ₩32,107 | ₩32,195 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩32,000 | ₩32,005 | ₩31,959 | ₩32,005 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,573 | ₩32,573 | ₩32,573 | ₩32,573 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,773 | ₩32,773 | ₩32,773 | ₩32,773 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,763 | ₩32,857 | ₩32,719 | ₩32,719 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,938 | ₩33,052 | ₩32,911 | ₩33,052 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,656 | ₩32,656 | ₩32,656 | ₩32,656 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,018 | ₩33,165 | ₩33,018 | ₩33,160 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,589 | ₩33,360 | ₩32,589 | ₩33,237 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,442 | ₩32,481 | ₩32,415 | ₩32,481 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,348 | ₩32,670 | ₩32,348 | ₩32,513 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,201 | ₩32,454 | ₩32,201 | ₩32,454 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,415 | ₩32,502 | ₩32,415 | ₩32,502 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,181 | ₩32,656 | ₩32,181 | ₩32,643 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,482 | ₩32,643 | ₩32,428 | ₩32,621 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,847 | ₩30,936 | ₩29,588 | ₩30,936 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩31,005 | ₩31,005 | ₩30,780 | ₩30,780 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,356 | ₩31,531 | ₩31,356 | ₩31,370 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,839 | ₩31,919 | ₩31,772 | ₩31,772 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,490 | ₩31,796 | ₩31,370 | ₩31,796 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩30,975 | ₩31,182 | ₩30,968 | ₩30,991 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩31,088 | ₩31,088 | ₩30,834 | ₩30,854 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,767 | ₩30,855 | ₩30,491 | ₩30,491 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,904 | ₩30,904 | ₩30,904 | ₩30,904 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩30,124 | ₩30,392 | ₩30,070 | ₩30,177 | +0.18% | 1.2천 |
|---|
| 2026.03.23 | ₩30,284 | ₩30,512 | ₩30,256 | ₩30,256 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩30,256 | ₩30,256 | ₩30,256 | ₩30,256 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,981 | ₩31,048 | ₩30,981 | ₩31,038 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,464 | ₩31,464 | ₩31,075 | ₩31,075 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,227 | ₩32,227 | ₩31,787 | ₩31,787 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,705 | ₩31,906 | ₩31,705 | ₩31,846 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,820 | ₩30,820 | ₩30,594 | ₩30,594 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩32,026 | ₩32,026 | ₩30,839 | ₩30,839 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,361 | ₩32,375 | ₩32,040 | ₩32,060 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,571 | ₩31,691 | ₩31,437 | ₩31,489 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,700 | ₩31,913 | ₩30,552 | ₩31,913 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,482 | ₩32,482 | ₩32,120 | ₩32,140 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,165 | ₩33,219 | ₩32,522 | ₩32,790 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,648 | ₩33,779 | ₩33,648 | ₩33,779 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,822 | ₩33,822 | ₩33,541 | ₩33,795 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,492 | ₩34,492 | ₩34,398 | ₩34,464 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,202 | ₩35,350 | ₩35,046 | ₩35,046 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,229 | ₩35,336 | ₩35,042 | ₩35,082 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,162 | ₩35,202 | ₩35,055 | ₩35,135 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩34,988 | ₩35,028 | ₩34,988 | ₩35,028 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩35,068 | ₩35,176 | ₩34,823 | ₩34,823 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,586 | ₩35,243 | ₩34,506 | ₩35,228 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,546 | ₩34,653 | ₩34,465 | ₩34,465 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,573 | ₩34,653 | ₩34,484 | ₩34,484 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,599 | ₩35,403 | ₩34,412 | ₩34,506 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,546 | ₩34,627 | ₩34,492 | ₩34,627 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,398 | ₩34,439 | ₩34,117 | ₩34,117 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,331 | ₩34,398 | ₩34,238 | ₩34,351 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,715 | ₩33,742 | ₩33,487 | ₩33,541 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,501 | ₩33,581 | ₩33,420 | ₩33,470 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,702 | ₩33,795 | ₩33,661 | ₩33,688 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩34,050 | ₩34,077 | ₩33,695 | ₩33,695 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,894 | ₩34,934 | ₩34,586 | ₩34,602 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,586 | ₩34,613 | ₩34,177 | ₩34,177 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,519 | ₩34,586 | ₩34,465 | ₩34,479 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,881 | ₩34,961 | ₩34,720 | ₩34,881 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,398 | ₩34,398 | ₩34,077 | ₩34,244 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩33,970 | ₩33,983 | ₩33,903 | ₩33,941 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩33,983 | ₩34,231 | ₩33,983 | ₩34,197 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩34,050 | ₩34,077 | ₩33,877 | ₩33,943 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,464 | ₩34,653 | ₩34,464 | ₩34,637 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩35,015 | ₩35,162 | ₩35,015 | ₩35,149 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,747 | ₩34,894 | ₩34,680 | ₩34,759 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,707 | ₩34,827 | ₩34,680 | ₩34,712 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,546 | ₩34,677 | ₩34,546 | ₩34,677 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,345 | ₩34,774 | ₩34,345 | ₩34,506 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,532 | ₩34,640 | ₩34,532 | ₩34,611 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,854 | ₩34,881 | ₩34,768 | ₩34,814 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,680 | ₩34,881 | ₩34,573 | ₩34,841 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,594 | ₩33,660 | ₩33,514 | ₩33,660 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,594 | ₩33,754 | ₩33,594 | ₩33,661 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,675 | ₩33,742 | ₩33,514 | ₩33,538 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,192 | ₩33,403 | ₩33,192 | ₩33,403 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,313 | ₩33,313 | ₩32,897 | ₩33,125 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,192 | ₩33,460 | ₩33,192 | ₩33,446 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,165 | ₩33,282 | ₩33,165 | ₩33,282 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,206 | ₩33,340 | ₩33,206 | ₩33,305 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,804 | ₩33,005 | ₩32,804 | ₩32,994 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,620 | ₩32,620 | ₩32,620 | ₩32,620 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,871 | ₩33,132 | ₩32,871 | ₩33,132 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,897 | ₩32,938 | ₩32,897 | ₩32,904 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,214 | ₩32,469 | ₩32,214 | ₩32,453 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩32,067 | ₩32,737 | ₩32,013 | ₩32,254 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩32,000 | ₩32,000 | ₩31,705 | ₩31,705 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,254 | ₩32,254 | ₩32,013 | ₩32,053 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,758 | ₩31,758 | ₩31,544 | ₩31,549 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩31,986 | ₩32,080 | ₩31,953 | ₩31,992 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,710 | ₩32,790 | ₩32,710 | ₩32,790 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,897 | ₩32,932 | ₩32,897 | ₩32,932 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩33,005 | ₩33,031 | ₩32,936 | ₩32,958 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩33,139 | ₩33,152 | ₩33,077 | ₩33,077 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,514 | ₩33,635 | ₩33,480 | ₩33,484 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩33,970 | ₩33,970 | ₩33,870 | ₩33,870 | -0.29% | 1.2만 |
|---|