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 | ₩29,597 | ₩29,597 | ₩29,597 | ₩29,597 | 0.00% | 100 |
| 2026.10.08 | ₩29,473 | ₩29,473 | ₩29,473 | ₩29,473 | 0.00% | 100 |
| 2026.10.07 | ₩29,591 | ₩29,591 | ₩29,591 | ₩29,591 | 0.00% | 100 |
| 2026.10.06 | ₩29,758 | ₩29,778 | ₩29,651 | ₩29,651 | -0.36% | 2천 |
| 2026.10.05 | ₩29,892 | ₩29,892 | ₩29,852 | ₩29,860 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,864 | ₩29,864 | ₩29,864 | ₩29,864 | 0.00% | 100 |
| 2026.10.01 | ₩30,000 | ₩30,000 | ₩29,976 | ₩29,976 | -0.08% | 200 |
| 2026.09.30 | ₩30,126 | ₩30,126 | ₩30,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,126 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,255 | ₩30,281 | ₩30,210 | ₩30,210 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,590 | ₩30,590 | ₩30,590 | ₩30,590 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,424 | ₩30,424 | ₩30,424 | ₩30,424 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,536 | ₩30,570 | ₩30,415 | ₩30,424 | -0.37% | 2.1천 |
|---|
| 2026.09.22 | ₩30,768 | ₩30,768 | ₩30,768 | ₩30,768 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,831 | ₩30,831 | ₩30,792 | ₩30,792 | -0.13% | 1.1천 |
|---|
| 2026.09.18 | ₩30,933 | ₩30,933 | ₩30,933 | ₩30,933 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,968 | ₩30,968 | ₩30,968 | ₩30,968 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,480 | ₩30,480 | ₩30,480 | ₩30,480 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,670 | ₩30,670 | ₩30,551 | ₩30,551 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,206 | ₩30,206 | ₩30,206 | ₩30,206 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,456 | ₩30,456 | ₩30,394 | ₩30,394 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩31,090 | ₩31,090 | ₩31,090 | ₩31,090 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,026 | ₩31,026 | ₩31,026 | ₩31,026 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,180 | ₩31,180 | ₩31,067 | ₩31,067 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,289 | ₩31,289 | ₩31,289 | ₩31,289 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,905 | ₩30,905 | ₩30,905 | ₩30,905 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,508 | ₩31,508 | ₩31,508 | ₩31,508 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,353 | ₩31,353 | ₩31,353 | ₩31,353 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,428 | ₩31,428 | ₩31,428 | ₩31,428 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,419 | ₩31,419 | ₩31,419 | ₩31,419 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,219 | ₩31,219 | ₩31,219 | ₩31,219 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,260 | ₩31,274 | ₩31,140 | ₩31,235 | -0.08% | 2.6천 |
|---|
| 2026.08.24 | ₩31,271 | ₩31,271 | ₩31,271 | ₩31,271 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,133 | ₩31,133 | ₩31,133 | ₩31,133 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,056 | ₩30,056 | ₩30,056 | ₩30,056 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,296 | ₩30,296 | ₩30,296 | ₩30,296 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩29,758 | ₩29,758 | ₩29,758 | ₩29,758 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,919 | ₩29,919 | ₩29,906 | ₩29,914 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩30,023 | ₩30,023 | ₩30,023 | ₩30,023 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,733 | ₩30,733 | ₩30,733 | ₩30,733 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,073 | ₩31,073 | ₩31,044 | ₩31,044 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,457 | ₩30,457 | ₩30,457 | ₩30,457 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,871 | ₩30,871 | ₩30,857 | ₩30,857 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩30,057 | ₩30,057 | ₩30,057 | ₩30,057 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,396 | ₩29,396 | ₩29,353 | ₩29,353 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,651 | ₩29,678 | ₩29,583 | ₩29,583 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,678 | ₩29,874 | ₩29,678 | ₩29,874 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,722 | ₩29,722 | ₩29,722 | ₩29,722 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,783 | ₩28,783 | ₩28,783 | ₩28,783 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,160 | ₩29,164 | ₩29,160 | ₩29,164 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩28,002 | ₩28,002 | ₩27,739 | ₩27,739 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,981 | ₩27,985 | ₩27,981 | ₩27,985 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,693 | ₩27,698 | ₩27,693 | ₩27,698 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,230 | ₩28,323 | ₩28,230 | ₩28,239 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,362 | ₩28,362 | ₩28,362 | ₩28,362 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,297 | ₩28,443 | ₩28,297 | ₩28,443 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩29,088 | ₩29,222 | ₩29,088 | ₩29,222 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,168 | ₩29,168 | ₩29,088 | ₩29,116 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,161 | ₩30,161 | ₩30,128 | ₩30,128 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,255 | ₩30,288 | ₩30,174 | ₩30,190 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩30,221 | ₩30,221 | ₩30,221 | ₩30,221 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,617 | ₩30,617 | ₩30,564 | ₩30,564 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,617 | ₩30,643 | ₩30,503 | ₩30,503 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,199 | ₩31,199 | ₩31,199 | ₩31,199 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,462 | ₩31,502 | ₩31,354 | ₩31,502 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,795 | ₩31,795 | ₩31,795 | ₩31,795 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,500 | ₩31,500 | ₩31,500 | ₩31,500 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,649 | ₩31,649 | ₩31,555 | ₩31,632 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,897 | ₩31,897 | ₩31,897 | ₩31,897 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,108 | ₩32,108 | ₩32,108 | ₩32,108 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,683 | ₩31,817 | ₩31,683 | ₩31,813 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,475 | ₩31,475 | ₩31,433 | ₩31,433 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,238 | ₩31,238 | ₩31,238 | ₩31,238 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,305 | ₩31,305 | ₩31,305 | ₩31,305 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,474 | ₩31,474 | ₩31,474 | ₩31,474 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,384 | ₩31,384 | ₩31,384 | ₩31,384 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,649 | ₩31,728 | ₩31,596 | ₩31,728 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,468 | ₩31,468 | ₩31,468 | ₩31,468 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,643 | ₩31,643 | ₩31,643 | ₩31,643 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,569 | ₩31,707 | ₩31,569 | ₩31,707 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩31,153 | ₩31,175 | ₩31,153 | ₩31,175 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,258 | ₩31,258 | ₩31,258 | ₩31,258 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,965 | ₩30,969 | ₩30,965 | ₩30,969 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,845 | ₩30,932 | ₩30,845 | ₩30,932 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩31,052 | ₩31,086 | ₩30,979 | ₩30,979 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩31,136 | ₩31,136 | ₩31,136 | ₩31,136 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,944 | ₩31,944 | ₩31,911 | ₩31,911 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩31,153 | ₩31,173 | ₩30,938 | ₩31,032 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩31,140 | ₩31,140 | ₩31,069 | ₩31,069 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,529 | ₩31,555 | ₩31,515 | ₩31,553 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,722 | ₩31,722 | ₩31,722 | ₩31,722 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,176 | ₩32,176 | ₩32,176 | ₩32,176 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,694 | ₩31,694 | ₩31,694 | ₩31,694 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,810 | ₩31,810 | ₩31,716 | ₩31,795 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,891 | ₩31,978 | ₩31,891 | ₩31,978 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,980 | ₩31,980 | ₩31,980 | ₩31,980 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,595 | ₩32,595 | ₩32,373 | ₩32,454 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,668 | ₩32,668 | ₩32,548 | ₩32,568 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,856 | ₩33,004 | ₩32,856 | ₩32,989 | +0.40% | 1천 |
|---|
| 2026.05.13 | ₩32,427 | ₩32,541 | ₩32,427 | ₩32,541 | +0.35% | 900 |
|---|
| 2026.05.12 | ₩32,509 | ₩32,509 | ₩32,509 | ₩32,509 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,736 | ₩32,772 | ₩32,736 | ₩32,772 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,749 | ₩32,749 | ₩32,733 | ₩32,733 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,682 | ₩33,008 | ₩32,682 | ₩33,008 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,266 | ₩32,427 | ₩32,266 | ₩32,373 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,186 | ₩32,239 | ₩31,985 | ₩31,985 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,272 | ₩32,272 | ₩32,272 | ₩32,272 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,277 | ₩32,277 | ₩32,277 | ₩32,277 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,239 | ₩32,239 | ₩32,132 | ₩32,221 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩32,025 | ₩32,030 | ₩31,985 | ₩32,030 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,789 | ₩32,883 | ₩32,745 | ₩32,745 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,964 | ₩33,077 | ₩32,937 | ₩33,077 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,682 | ₩32,682 | ₩32,682 | ₩32,682 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,044 | ₩33,191 | ₩33,044 | ₩33,186 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,615 | ₩33,386 | ₩32,615 | ₩33,263 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,467 | ₩32,506 | ₩32,440 | ₩32,506 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,373 | ₩32,695 | ₩32,373 | ₩32,538 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,226 | ₩32,479 | ₩32,226 | ₩32,479 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,440 | ₩32,528 | ₩32,440 | ₩32,528 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,206 | ₩32,682 | ₩32,206 | ₩32,668 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,508 | ₩32,668 | ₩32,454 | ₩32,647 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,871 | ₩30,960 | ₩29,611 | ₩30,960 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩31,030 | ₩31,030 | ₩30,804 | ₩30,804 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,381 | ₩31,555 | ₩31,381 | ₩31,394 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,864 | ₩31,944 | ₩31,797 | ₩31,797 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,515 | ₩31,821 | ₩31,394 | ₩31,821 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩30,999 | ₩31,207 | ₩30,992 | ₩31,015 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩31,113 | ₩31,113 | ₩30,858 | ₩30,878 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,791 | ₩30,879 | ₩30,515 | ₩30,515 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,928 | ₩30,928 | ₩30,928 | ₩30,928 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩30,147 | ₩30,415 | ₩30,094 | ₩30,201 | +0.18% | 1.2천 |
|---|
| 2026.03.23 | ₩30,308 | ₩30,536 | ₩30,280 | ₩30,280 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩30,280 | ₩30,280 | ₩30,280 | ₩30,280 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,006 | ₩31,073 | ₩31,006 | ₩31,062 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,488 | ₩31,488 | ₩31,099 | ₩31,099 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,253 | ₩32,253 | ₩31,812 | ₩31,812 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,730 | ₩31,931 | ₩31,730 | ₩31,871 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,845 | ₩30,845 | ₩30,618 | ₩30,618 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩32,052 | ₩32,052 | ₩30,863 | ₩30,863 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,387 | ₩32,400 | ₩32,065 | ₩32,085 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,596 | ₩31,716 | ₩31,462 | ₩31,514 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,724 | ₩31,938 | ₩30,576 | ₩31,938 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,508 | ₩32,508 | ₩32,145 | ₩32,166 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,191 | ₩33,245 | ₩32,548 | ₩32,816 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,674 | ₩33,806 | ₩33,674 | ₩33,806 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,849 | ₩33,849 | ₩33,567 | ₩33,822 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,519 | ₩34,519 | ₩34,425 | ₩34,491 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,230 | ₩35,377 | ₩35,073 | ₩35,073 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,257 | ₩35,364 | ₩35,069 | ₩35,109 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,190 | ₩35,230 | ₩35,082 | ₩35,163 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩35,015 | ₩35,056 | ₩35,015 | ₩35,056 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩35,096 | ₩35,203 | ₩34,850 | ₩34,850 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,613 | ₩35,270 | ₩34,533 | ₩35,255 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,573 | ₩34,680 | ₩34,492 | ₩34,492 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,600 | ₩34,680 | ₩34,511 | ₩34,511 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,626 | ₩35,431 | ₩34,439 | ₩34,533 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,573 | ₩34,655 | ₩34,519 | ₩34,655 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,425 | ₩34,466 | ₩34,144 | ₩34,144 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,358 | ₩34,425 | ₩34,264 | ₩34,378 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,741 | ₩33,768 | ₩33,513 | ₩33,567 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,527 | ₩33,607 | ₩33,446 | ₩33,496 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,728 | ₩33,822 | ₩33,688 | ₩33,714 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩34,077 | ₩34,103 | ₩33,721 | ₩33,721 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,921 | ₩34,962 | ₩34,613 | ₩34,629 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,613 | ₩34,640 | ₩34,204 | ₩34,204 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,546 | ₩34,613 | ₩34,492 | ₩34,506 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,908 | ₩34,989 | ₩34,747 | ₩34,908 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,425 | ₩34,425 | ₩34,103 | ₩34,271 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩33,996 | ₩34,010 | ₩33,929 | ₩33,968 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩34,010 | ₩34,258 | ₩34,010 | ₩34,224 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩34,077 | ₩34,103 | ₩33,904 | ₩33,969 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,491 | ₩34,680 | ₩34,491 | ₩34,664 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩35,042 | ₩35,190 | ₩35,042 | ₩35,176 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,774 | ₩34,921 | ₩34,707 | ₩34,786 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,734 | ₩34,854 | ₩34,707 | ₩34,739 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,573 | ₩34,704 | ₩34,573 | ₩34,704 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,372 | ₩34,801 | ₩34,372 | ₩34,533 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,559 | ₩34,667 | ₩34,559 | ₩34,638 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,881 | ₩34,908 | ₩34,795 | ₩34,841 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,707 | ₩34,908 | ₩34,600 | ₩34,868 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,621 | ₩33,686 | ₩33,540 | ₩33,686 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,621 | ₩33,780 | ₩33,621 | ₩33,688 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,701 | ₩33,768 | ₩33,540 | ₩33,564 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,218 | ₩33,429 | ₩33,218 | ₩33,429 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,339 | ₩33,339 | ₩32,923 | ₩33,151 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,218 | ₩33,487 | ₩33,218 | ₩33,472 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,191 | ₩33,308 | ₩33,191 | ₩33,308 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,232 | ₩33,366 | ₩33,232 | ₩33,331 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,829 | ₩33,031 | ₩32,829 | ₩33,020 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,646 | ₩32,646 | ₩32,646 | ₩32,646 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,896 | ₩33,158 | ₩32,896 | ₩33,158 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,923 | ₩32,964 | ₩32,923 | ₩32,930 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,239 | ₩32,494 | ₩32,239 | ₩32,478 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩32,092 | ₩32,762 | ₩32,038 | ₩32,280 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩32,025 | ₩32,025 | ₩31,730 | ₩31,730 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,280 | ₩32,280 | ₩32,038 | ₩32,078 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,783 | ₩31,783 | ₩31,569 | ₩31,574 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩32,011 | ₩32,105 | ₩31,978 | ₩32,017 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,736 | ₩32,816 | ₩32,736 | ₩32,816 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,923 | ₩32,958 | ₩32,923 | ₩32,958 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩33,031 | ₩33,057 | ₩32,962 | ₩32,984 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩33,165 | ₩33,178 | ₩33,103 | ₩33,103 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,540 | ₩33,661 | ₩33,507 | ₩33,511 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩33,996 | ₩33,996 | ₩33,897 | ₩33,897 | -0.29% | 1.2만 |
|---|