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 | ₩29,599 | ₩29,599 | ₩29,599 | ₩29,599 | 0.00% | 100 |
| 2026.10.08 | ₩29,474 | ₩29,474 | ₩29,474 | ₩29,474 | 0.00% | 100 |
| 2026.10.07 | ₩29,592 | ₩29,592 | ₩29,592 | ₩29,592 | 0.00% | 100 |
| 2026.10.06 | ₩29,760 | ₩29,780 | ₩29,653 | ₩29,653 | -0.36% | 2천 |
| 2026.10.05 | ₩29,894 | ₩29,894 | ₩29,854 | ₩29,862 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,866 | ₩29,866 | ₩29,866 | ₩29,866 | 0.00% | 100 |
| 2026.10.01 | ₩30,001 | ₩30,001 | ₩29,977 | ₩29,977 | -0.08% | 200 |
| 2026.09.30 | ₩30,127 | ₩30,127 | ₩30,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,127 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,235 | ₩30,235 | ₩30,235 | ₩30,235 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,256 | ₩30,283 | ₩30,212 | ₩30,212 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,591 | ₩30,591 | ₩30,591 | ₩30,591 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,425 | ₩30,425 | ₩30,425 | ₩30,425 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,538 | ₩30,571 | ₩30,417 | ₩30,425 | -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 | ₩30,794 | ₩30,794 | -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 | ₩30,481 | ₩30,481 | ₩30,481 | ₩30,481 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,672 | ₩30,672 | ₩30,553 | ₩30,553 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,457 | ₩30,457 | ₩30,396 | ₩30,396 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩31,092 | ₩31,092 | ₩31,092 | ₩31,092 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,027 | ₩31,027 | ₩31,027 | ₩31,027 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,182 | ₩31,182 | ₩31,069 | ₩31,069 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,290 | ₩31,290 | ₩31,290 | ₩31,290 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,907 | ₩30,907 | ₩30,907 | ₩30,907 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,510 | ₩31,510 | ₩31,510 | ₩31,510 | 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 | ₩31,478 | ₩31,478 | ₩31,478 | ₩31,478 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,420 | ₩31,420 | ₩31,420 | ₩31,420 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,220 | ₩31,220 | ₩31,220 | ₩31,220 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,262 | ₩31,275 | ₩31,141 | ₩31,236 | -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 | ₩29,760 | ₩29,760 | ₩29,760 | ₩29,760 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,921 | ₩29,921 | ₩29,907 | ₩29,915 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩30,024 | ₩30,024 | ₩30,024 | ₩30,024 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,735 | ₩30,735 | ₩30,735 | ₩30,735 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,074 | ₩31,074 | ₩31,046 | ₩31,046 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,459 | ₩30,459 | ₩30,459 | ₩30,459 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,873 | ₩30,873 | ₩30,858 | ₩30,858 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩30,059 | ₩30,059 | ₩30,059 | ₩30,059 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,398 | ₩29,398 | ₩29,355 | ₩29,355 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,653 | ₩29,679 | ₩29,584 | ₩29,584 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,679 | ₩29,875 | ₩29,679 | ₩29,875 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,724 | ₩29,724 | ₩29,724 | ₩29,724 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,785 | ₩28,785 | ₩28,785 | ₩28,785 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,162 | ₩29,166 | ₩29,162 | ₩29,166 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩28,003 | ₩28,003 | ₩27,740 | ₩27,740 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,983 | ₩27,987 | ₩27,983 | ₩27,987 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,695 | ₩27,700 | ₩27,695 | ₩27,700 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,231 | ₩28,325 | ₩28,231 | ₩28,240 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,364 | ₩28,364 | ₩28,364 | ₩28,364 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,298 | ₩28,444 | ₩28,298 | ₩28,444 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩29,089 | ₩29,223 | ₩29,089 | ₩29,223 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,170 | ₩29,170 | ₩29,089 | ₩29,117 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,162 | ₩30,162 | ₩30,130 | ₩30,130 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,256 | ₩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 | ₩30,618 | ₩30,618 | ₩30,566 | ₩30,566 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,618 | ₩30,645 | ₩30,504 | ₩30,504 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,200 | ₩31,200 | ₩31,200 | ₩31,200 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,463 | ₩31,503 | ₩31,356 | ₩31,503 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,502 | ₩31,502 | ₩31,502 | ₩31,502 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,651 | ₩31,651 | ₩31,557 | ₩31,633 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,899 | ₩31,899 | ₩31,899 | ₩31,899 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,110 | ₩32,110 | ₩32,110 | ₩32,110 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,684 | ₩31,819 | ₩31,684 | ₩31,815 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,813 | ₩31,813 | ₩31,813 | ₩31,813 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,477 | ₩31,477 | ₩31,435 | ₩31,435 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,239 | ₩31,239 | ₩31,239 | ₩31,239 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,306 | ₩31,306 | ₩31,306 | ₩31,306 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,475 | ₩31,475 | ₩31,475 | ₩31,475 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,385 | ₩31,385 | ₩31,385 | ₩31,385 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,651 | ₩31,730 | ₩31,597 | ₩31,730 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,470 | ₩31,470 | ₩31,470 | ₩31,470 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,644 | ₩31,644 | ₩31,644 | ₩31,644 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,570 | ₩31,709 | ₩31,570 | ₩31,709 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩31,155 | ₩31,176 | ₩31,155 | ₩31,176 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,967 | ₩30,971 | ₩30,967 | ₩30,971 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,846 | ₩30,933 | ₩30,846 | ₩30,933 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩31,054 | ₩31,088 | ₩30,980 | ₩30,980 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩31,137 | ₩31,137 | ₩31,137 | ₩31,137 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,946 | ₩31,946 | ₩31,912 | ₩31,912 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩31,155 | ₩31,175 | ₩30,940 | ₩31,034 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩31,141 | ₩31,141 | ₩31,070 | ₩31,070 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,440 | ₩31,440 | ₩31,440 | ₩31,440 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,530 | ₩31,557 | ₩31,517 | ₩31,554 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,723 | ₩31,723 | ₩31,723 | ₩31,723 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩32,130 | ₩32,130 | ₩32,130 | ₩32,130 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,178 | ₩32,178 | ₩32,178 | ₩32,178 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,695 | ₩31,695 | ₩31,695 | ₩31,695 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,812 | ₩31,812 | ₩31,718 | ₩31,797 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,892 | ₩31,979 | ₩31,892 | ₩31,979 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,982 | ₩31,982 | ₩31,982 | ₩31,982 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,596 | ₩32,596 | ₩32,375 | ₩32,456 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,670 | ₩32,670 | ₩32,549 | ₩32,570 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,858 | ₩33,005 | ₩32,858 | ₩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 | ₩32,737 | ₩32,773 | ₩32,737 | ₩32,773 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,751 | ₩32,751 | ₩32,735 | ₩32,735 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,684 | ₩33,009 | ₩32,684 | ₩33,009 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,268 | ₩32,429 | ₩32,268 | ₩32,375 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,187 | ₩32,241 | ₩31,986 | ₩31,986 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,273 | ₩32,273 | ₩32,273 | ₩32,273 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,279 | ₩32,279 | ₩32,279 | ₩32,279 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,241 | ₩32,241 | ₩32,134 | ₩32,222 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩32,026 | ₩32,032 | ₩31,986 | ₩32,032 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,600 | ₩32,600 | ₩32,600 | ₩32,600 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,791 | ₩32,885 | ₩32,747 | ₩32,747 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,965 | ₩33,079 | ₩32,938 | ₩33,079 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,046 | ₩33,193 | ₩33,046 | ₩33,188 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,617 | ₩33,388 | ₩32,617 | ₩33,264 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,246 | ₩32,246 | ₩32,246 | ₩32,246 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,469 | ₩32,508 | ₩32,442 | ₩32,508 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,375 | ₩32,697 | ₩32,375 | ₩32,540 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,228 | ₩32,481 | ₩32,228 | ₩32,481 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,442 | ₩32,529 | ₩32,442 | ₩32,529 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,207 | ₩32,684 | ₩32,207 | ₩32,670 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,509 | ₩32,670 | ₩32,456 | ₩32,649 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,873 | ₩30,962 | ₩29,612 | ₩30,962 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩31,031 | ₩31,031 | ₩30,806 | ₩30,806 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,383 | ₩31,557 | ₩31,383 | ₩31,396 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,865 | ₩31,946 | ₩31,798 | ₩31,798 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,517 | ₩31,823 | ₩31,396 | ₩31,823 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩31,000 | ₩31,208 | ₩30,994 | ₩31,017 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩31,114 | ₩31,114 | ₩30,860 | ₩30,880 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,793 | ₩30,881 | ₩30,516 | ₩30,516 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,929 | ₩30,929 | ₩30,929 | ₩30,929 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩30,149 | ₩30,417 | ₩30,095 | ₩30,202 | +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 | ₩31,007 | ₩31,074 | ₩31,007 | ₩31,063 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,490 | ₩31,490 | ₩31,101 | ₩31,101 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,254 | ₩32,254 | ₩31,813 | ₩31,813 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,731 | ₩31,933 | ₩31,731 | ₩31,872 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,846 | ₩30,846 | ₩30,620 | ₩30,620 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩32,053 | ₩32,053 | ₩30,865 | ₩30,865 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,389 | ₩32,402 | ₩32,067 | ₩32,087 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,597 | ₩31,718 | ₩31,463 | ₩31,515 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,726 | ₩31,939 | ₩30,578 | ₩31,939 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,509 | ₩32,509 | ₩32,147 | ₩32,167 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,193 | ₩33,247 | ₩32,549 | ₩32,818 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,676 | ₩33,807 | ₩33,676 | ₩33,807 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,850 | ₩33,850 | ₩33,569 | ₩33,824 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,521 | ₩34,521 | ₩34,427 | ₩34,493 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,232 | ₩35,379 | ₩35,075 | ₩35,075 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,259 | ₩35,366 | ₩35,071 | ₩35,111 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,192 | ₩35,232 | ₩35,084 | ₩35,165 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩35,017 | ₩35,057 | ₩35,017 | ₩35,057 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩35,098 | ₩35,205 | ₩34,852 | ₩34,852 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,615 | ₩35,272 | ₩34,534 | ₩35,257 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,575 | ₩34,682 | ₩34,494 | ₩34,494 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,601 | ₩34,682 | ₩34,513 | ₩34,513 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,628 | ₩35,433 | ₩34,440 | ₩34,534 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,575 | ₩34,656 | ₩34,521 | ₩34,656 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,427 | ₩34,467 | ₩34,145 | ₩34,145 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,360 | ₩34,427 | ₩34,266 | ₩34,380 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,743 | ₩33,770 | ₩33,515 | ₩33,569 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,529 | ₩33,609 | ₩33,448 | ₩33,498 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,730 | ₩33,824 | ₩33,689 | ₩33,716 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩34,078 | ₩34,105 | ₩33,723 | ₩33,723 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,923 | ₩34,964 | ₩34,615 | ₩34,631 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,615 | ₩34,642 | ₩34,206 | ₩34,206 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,548 | ₩34,615 | ₩34,494 | ₩34,508 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,910 | ₩34,990 | ₩34,749 | ₩34,910 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,427 | ₩34,427 | ₩34,105 | ₩34,273 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩33,998 | ₩34,011 | ₩33,931 | ₩33,970 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩34,011 | ₩34,259 | ₩34,011 | ₩34,226 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩34,078 | ₩34,105 | ₩33,905 | ₩33,971 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,493 | ₩34,682 | ₩34,493 | ₩34,666 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩35,044 | ₩35,192 | ₩35,044 | ₩35,178 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,776 | ₩34,923 | ₩34,709 | ₩34,788 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,736 | ₩34,856 | ₩34,709 | ₩34,741 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,575 | ₩34,706 | ₩34,575 | ₩34,706 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,373 | ₩34,803 | ₩34,373 | ₩34,534 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,561 | ₩34,668 | ₩34,561 | ₩34,640 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,883 | ₩34,910 | ₩34,797 | ₩34,843 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,709 | ₩34,910 | ₩34,601 | ₩34,870 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,622 | ₩33,688 | ₩33,542 | ₩33,688 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,622 | ₩33,782 | ₩33,622 | ₩33,689 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,703 | ₩33,770 | ₩33,542 | ₩33,566 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,220 | ₩33,431 | ₩33,220 | ₩33,431 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,341 | ₩33,341 | ₩32,925 | ₩33,153 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,220 | ₩33,488 | ₩33,220 | ₩33,474 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,193 | ₩33,310 | ₩33,193 | ₩33,310 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,233 | ₩33,368 | ₩33,233 | ₩33,333 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,831 | ₩33,032 | ₩32,831 | ₩33,022 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,140 | ₩33,140 | ₩33,140 | ₩33,140 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,898 | ₩33,160 | ₩32,898 | ₩33,160 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,925 | ₩32,965 | ₩32,925 | ₩32,932 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,241 | ₩32,496 | ₩32,241 | ₩32,480 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩32,093 | ₩32,764 | ₩32,040 | ₩32,281 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩32,026 | ₩32,026 | ₩31,731 | ₩31,731 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,281 | ₩32,281 | ₩32,040 | ₩32,080 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,785 | ₩31,785 | ₩31,570 | ₩31,576 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩32,013 | ₩32,107 | ₩31,979 | ₩32,018 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,737 | ₩32,818 | ₩32,737 | ₩32,818 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,925 | ₩32,960 | ₩32,925 | ₩32,960 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩33,032 | ₩33,059 | ₩32,964 | ₩32,985 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩33,166 | ₩33,180 | ₩33,105 | ₩33,105 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,542 | ₩33,663 | ₩33,508 | ₩33,512 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩33,998 | ₩33,998 | ₩33,899 | ₩33,899 | -0.29% | 1.2만 |
|---|