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 | ₩29,600 | ₩29,600 | ₩29,600 | ₩29,600 | 0.00% | 100 |
| 2026.10.08 | ₩29,475 | ₩29,475 | ₩29,475 | ₩29,475 | 0.00% | 100 |
| 2026.10.07 | ₩29,593 | ₩29,593 | ₩29,593 | ₩29,593 | 0.00% | 100 |
| 2026.10.06 | ₩29,761 | ₩29,781 | ₩29,653 | ₩29,653 | -0.36% | 2천 |
| 2026.10.05 | ₩29,895 | ₩29,895 | ₩29,854 | ₩29,862 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,867 | ₩29,867 | ₩29,867 | ₩29,867 | 0.00% | 100 |
| 2026.10.01 | ₩30,002 | ₩30,002 | ₩29,978 | ₩29,978 | -0.08% | 200 |
| 2026.09.30 | ₩30,128 | ₩30,128 | ₩30,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,128 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,235 | ₩30,235 | ₩30,235 | ₩30,235 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,257 | ₩30,284 | ₩30,213 | ₩30,213 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,592 | ₩30,592 | ₩30,592 | ₩30,592 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,426 | ₩30,426 | ₩30,426 | ₩30,426 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,538 | ₩30,572 | ₩30,418 | ₩30,426 | -0.37% | 2.1천 |
|---|
| 2026.09.22 | ₩30,770 | ₩30,770 | ₩30,770 | ₩30,770 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,833 | ₩30,833 | ₩30,795 | ₩30,795 | -0.13% | 1.1천 |
|---|
| 2026.09.18 | ₩30,935 | ₩30,935 | ₩30,935 | ₩30,935 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,970 | ₩30,970 | ₩30,970 | ₩30,970 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,482 | ₩30,482 | ₩30,482 | ₩30,482 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,673 | ₩30,673 | ₩30,553 | ₩30,553 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,209 | ₩30,209 | ₩30,209 | ₩30,209 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,458 | ₩30,458 | ₩30,396 | ₩30,396 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩31,092 | ₩31,092 | ₩31,092 | ₩31,092 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,028 | ₩31,028 | ₩31,028 | ₩31,028 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,182 | ₩31,182 | ₩31,070 | ₩31,070 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,291 | ₩31,291 | ₩31,291 | ₩31,291 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,907 | ₩30,907 | ₩30,907 | ₩30,907 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,511 | ₩31,511 | ₩31,511 | ₩31,511 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,355 | ₩31,355 | ₩31,355 | ₩31,355 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,430 | ₩31,430 | ₩31,430 | ₩31,430 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,479 | ₩31,479 | ₩31,479 | ₩31,479 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,421 | ₩31,421 | ₩31,421 | ₩31,421 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,221 | ₩31,221 | ₩31,221 | ₩31,221 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,263 | ₩31,276 | ₩31,142 | ₩31,237 | -0.08% | 2.6천 |
|---|
| 2026.08.24 | ₩31,273 | ₩31,273 | ₩31,273 | ₩31,273 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,058 | ₩30,058 | ₩30,058 | ₩30,058 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,298 | ₩30,298 | ₩30,298 | ₩30,298 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩29,761 | ₩29,761 | ₩29,761 | ₩29,761 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,922 | ₩29,922 | ₩29,908 | ₩29,916 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩30,025 | ₩30,025 | ₩30,025 | ₩30,025 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,736 | ₩30,736 | ₩30,736 | ₩30,736 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,075 | ₩31,075 | ₩31,047 | ₩31,047 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,459 | ₩30,459 | ₩30,459 | ₩30,459 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,874 | ₩30,874 | ₩30,859 | ₩30,859 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩30,060 | ₩30,060 | ₩30,060 | ₩30,060 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,398 | ₩29,398 | ₩29,356 | ₩29,356 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,653 | ₩29,680 | ₩29,585 | ₩29,585 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,680 | ₩29,876 | ₩29,680 | ₩29,876 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,724 | ₩29,724 | ₩29,724 | ₩29,724 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,786 | ₩28,786 | ₩28,786 | ₩28,786 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,162 | ₩29,166 | ₩29,162 | ₩29,166 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩28,004 | ₩28,004 | ₩27,741 | ₩27,741 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,984 | ₩27,988 | ₩27,984 | ₩27,988 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,695 | ₩27,701 | ₩27,695 | ₩27,701 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,232 | ₩28,326 | ₩28,232 | ₩28,241 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,364 | ₩28,364 | ₩28,364 | ₩28,364 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,299 | ₩28,445 | ₩28,299 | ₩28,445 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩29,090 | ₩29,224 | ₩29,090 | ₩29,224 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,170 | ₩29,170 | ₩29,090 | ₩29,118 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,163 | ₩30,163 | ₩30,131 | ₩30,131 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,257 | ₩30,290 | ₩30,176 | ₩30,192 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩30,223 | ₩30,223 | ₩30,223 | ₩30,223 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,619 | ₩30,619 | ₩30,567 | ₩30,567 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,619 | ₩30,646 | ₩30,505 | ₩30,505 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,201 | ₩31,201 | ₩31,201 | ₩31,201 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,464 | ₩31,504 | ₩31,357 | ₩31,504 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,798 | ₩31,798 | ₩31,798 | ₩31,798 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,652 | ₩31,652 | ₩31,558 | ₩31,634 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,900 | ₩31,900 | ₩31,900 | ₩31,900 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,685 | ₩31,819 | ₩31,685 | ₩31,815 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,477 | ₩31,477 | ₩31,436 | ₩31,436 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,240 | ₩31,240 | ₩31,240 | ₩31,240 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,307 | ₩31,307 | ₩31,307 | ₩31,307 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,386 | ₩31,386 | ₩31,386 | ₩31,386 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,652 | ₩31,731 | ₩31,598 | ₩31,731 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,471 | ₩31,471 | ₩31,471 | ₩31,471 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,571 | ₩31,709 | ₩31,571 | ₩31,709 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩31,155 | ₩31,177 | ₩31,155 | ₩31,177 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,968 | ₩30,972 | ₩30,968 | ₩30,972 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,847 | ₩30,934 | ₩30,847 | ₩30,934 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩31,055 | ₩31,088 | ₩30,981 | ₩30,981 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩31,138 | ₩31,138 | ₩31,138 | ₩31,138 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,947 | ₩31,947 | ₩31,913 | ₩31,913 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩31,155 | ₩31,175 | ₩30,941 | ₩31,035 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩31,142 | ₩31,142 | ₩31,071 | ₩31,071 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,441 | ₩31,441 | ₩31,441 | ₩31,441 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,531 | ₩31,558 | ₩31,517 | ₩31,555 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,724 | ₩31,724 | ₩31,724 | ₩31,724 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩32,130 | ₩32,130 | ₩32,130 | ₩32,130 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,179 | ₩32,179 | ₩32,179 | ₩32,179 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,696 | ₩31,696 | ₩31,696 | ₩31,696 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,813 | ₩31,813 | ₩31,719 | ₩31,798 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,893 | ₩31,980 | ₩31,893 | ₩31,980 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,983 | ₩31,983 | ₩31,983 | ₩31,983 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,597 | ₩32,597 | ₩32,376 | ₩32,456 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,671 | ₩32,671 | ₩32,550 | ₩32,570 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,859 | ₩33,006 | ₩32,859 | ₩32,991 | +0.40% | 1천 |
|---|
| 2026.05.13 | ₩32,429 | ₩32,543 | ₩32,429 | ₩32,543 | +0.35% | 900 |
|---|
| 2026.05.12 | ₩32,511 | ₩32,511 | ₩32,511 | ₩32,511 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,738 | ₩32,774 | ₩32,738 | ₩32,774 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩33,118 | ₩33,118 | ₩33,118 | ₩33,118 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,751 | ₩32,751 | ₩32,735 | ₩32,735 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,684 | ₩33,010 | ₩32,684 | ₩33,010 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,269 | ₩32,429 | ₩32,269 | ₩32,376 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,188 | ₩32,242 | ₩31,987 | ₩31,987 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,274 | ₩32,274 | ₩32,274 | ₩32,274 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,279 | ₩32,279 | ₩32,279 | ₩32,279 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,242 | ₩32,242 | ₩32,134 | ₩32,223 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩32,027 | ₩32,033 | ₩31,987 | ₩32,033 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,801 | ₩32,801 | ₩32,801 | ₩32,801 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,792 | ₩32,885 | ₩32,747 | ₩32,747 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,966 | ₩33,080 | ₩32,939 | ₩33,080 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,046 | ₩33,194 | ₩33,046 | ₩33,189 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,617 | ₩33,388 | ₩32,617 | ₩33,265 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,470 | ₩32,509 | ₩32,443 | ₩32,509 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,376 | ₩32,698 | ₩32,376 | ₩32,541 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,228 | ₩32,482 | ₩32,228 | ₩32,482 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,443 | ₩32,530 | ₩32,443 | ₩32,530 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,208 | ₩32,684 | ₩32,208 | ₩32,671 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,510 | ₩32,671 | ₩32,456 | ₩32,649 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,874 | ₩30,962 | ₩29,613 | ₩30,962 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩31,032 | ₩31,032 | ₩30,807 | ₩30,807 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,383 | ₩31,558 | ₩31,383 | ₩31,397 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,866 | ₩31,947 | ₩31,799 | ₩31,799 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,517 | ₩31,823 | ₩31,397 | ₩31,823 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩31,001 | ₩31,209 | ₩30,994 | ₩31,017 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩31,115 | ₩31,115 | ₩30,860 | ₩30,880 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,793 | ₩30,882 | ₩30,517 | ₩30,517 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,930 | ₩30,930 | ₩30,930 | ₩30,930 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩30,150 | ₩30,418 | ₩30,096 | ₩30,203 | +0.18% | 1.2천 |
|---|
| 2026.03.23 | ₩30,310 | ₩30,538 | ₩30,282 | ₩30,282 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩30,282 | ₩30,282 | ₩30,282 | ₩30,282 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,008 | ₩31,075 | ₩31,008 | ₩31,064 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,491 | ₩31,491 | ₩31,102 | ₩31,102 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,255 | ₩32,255 | ₩31,814 | ₩31,814 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,732 | ₩31,933 | ₩31,732 | ₩31,873 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,847 | ₩30,847 | ₩30,620 | ₩30,620 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩32,054 | ₩32,054 | ₩30,866 | ₩30,866 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,389 | ₩32,403 | ₩32,067 | ₩32,087 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,598 | ₩31,719 | ₩31,464 | ₩31,516 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,726 | ₩31,940 | ₩30,579 | ₩31,940 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,510 | ₩32,510 | ₩32,148 | ₩32,168 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,194 | ₩33,248 | ₩32,550 | ₩32,818 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,677 | ₩33,808 | ₩33,677 | ₩33,808 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,851 | ₩33,851 | ₩33,569 | ₩33,824 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,522 | ₩34,522 | ₩34,428 | ₩34,494 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,233 | ₩35,380 | ₩35,076 | ₩35,076 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,259 | ₩35,367 | ₩35,072 | ₩35,112 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,192 | ₩35,233 | ₩35,085 | ₩35,165 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩35,018 | ₩35,058 | ₩35,018 | ₩35,058 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩35,098 | ₩35,206 | ₩34,853 | ₩34,853 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,616 | ₩35,273 | ₩34,535 | ₩35,258 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,575 | ₩34,683 | ₩34,495 | ₩34,495 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,602 | ₩34,683 | ₩34,514 | ₩34,514 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,629 | ₩35,434 | ₩34,441 | ₩34,535 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,575 | ₩34,657 | ₩34,522 | ₩34,657 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,428 | ₩34,468 | ₩34,146 | ₩34,146 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,361 | ₩34,428 | ₩34,267 | ₩34,381 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,744 | ₩33,771 | ₩33,516 | ₩33,569 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,529 | ₩33,610 | ₩33,449 | ₩33,498 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,730 | ₩33,824 | ₩33,690 | ₩33,717 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩34,079 | ₩34,106 | ₩33,724 | ₩33,724 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,924 | ₩34,964 | ₩34,616 | ₩34,632 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,616 | ₩34,642 | ₩34,207 | ₩34,207 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,549 | ₩34,616 | ₩34,495 | ₩34,508 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,911 | ₩34,991 | ₩34,750 | ₩34,911 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,428 | ₩34,428 | ₩34,106 | ₩34,274 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩33,999 | ₩34,012 | ₩33,932 | ₩33,970 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩34,012 | ₩34,260 | ₩34,012 | ₩34,227 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩34,079 | ₩34,106 | ₩33,906 | ₩33,972 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,494 | ₩34,683 | ₩34,494 | ₩34,667 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩35,045 | ₩35,192 | ₩35,045 | ₩35,179 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,777 | ₩34,924 | ₩34,709 | ₩34,789 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,736 | ₩34,857 | ₩34,709 | ₩34,742 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,575 | ₩34,707 | ₩34,575 | ₩34,707 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,374 | ₩34,803 | ₩34,374 | ₩34,535 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,562 | ₩34,669 | ₩34,562 | ₩34,641 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,884 | ₩34,911 | ₩34,798 | ₩34,844 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,709 | ₩34,911 | ₩34,602 | ₩34,870 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,623 | ₩33,689 | ₩33,543 | ₩33,689 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,623 | ₩33,783 | ₩33,623 | ₩33,690 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,704 | ₩33,771 | ₩33,543 | ₩33,567 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,221 | ₩33,431 | ₩33,221 | ₩33,431 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,341 | ₩33,341 | ₩32,926 | ₩33,154 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,221 | ₩33,489 | ₩33,221 | ₩33,474 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,194 | ₩33,311 | ₩33,194 | ₩33,311 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,234 | ₩33,368 | ₩33,234 | ₩33,333 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,832 | ₩33,033 | ₩32,832 | ₩33,022 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,648 | ₩32,648 | ₩32,648 | ₩32,648 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,899 | ₩33,160 | ₩32,899 | ₩33,160 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,926 | ₩32,966 | ₩32,926 | ₩32,932 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,242 | ₩32,497 | ₩32,242 | ₩32,480 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩32,094 | ₩32,765 | ₩32,041 | ₩32,282 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩32,027 | ₩32,027 | ₩31,732 | ₩31,732 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,282 | ₩32,282 | ₩32,041 | ₩32,081 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,786 | ₩31,786 | ₩31,571 | ₩31,577 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩32,014 | ₩32,108 | ₩31,980 | ₩32,019 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,738 | ₩32,818 | ₩32,738 | ₩32,818 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,926 | ₩32,961 | ₩32,926 | ₩32,961 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩33,033 | ₩33,060 | ₩32,965 | ₩32,986 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩33,167 | ₩33,181 | ₩33,105 | ₩33,105 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,543 | ₩33,663 | ₩33,509 | ₩33,513 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩33,999 | ₩33,999 | ₩33,899 | ₩33,899 | -0.29% | 1.2만 |
|---|