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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,869 | ₩29,869 | ₩29,450 | ₩29,574 | -0.99% | 3.8천 |
| 2026.09.28–2026.10.02 | ₩30,231 | ₩30,258 | ₩29,841 | ₩29,841 | -1.29% | 800 |
| 2026.09.21–2026.09.25 | ₩30,807 | ₩30,807 | ₩30,392 | ₩30,566 | -0.78% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩30,183 | ₩30,944 | ₩30,183 | ₩30,909 | +2.41% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩31,155 | ₩31,155 | ₩30,370 | ₩30,370 | -2.52% | 900 |
| 2026.08.31–2026.09.04 | ₩31,403 | ₩31,484 | ₩30,881 | ₩31,264 | -0.44% | 500 |
| 2026.08.24–2026.08.28 | ₩31,247 | ₩31,452 | ₩31,115 | ₩31,452 | +0.66% | 3천 |
| 2026.08.17–2026.08.21 | ₩29,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,109 |
| ₩29,735 |
| ₩31,109 |
| +4.06% |
| 1.2천 |
| 2026.08.10–2026.08.14 | ₩30,847 | ₩31,048 | ₩29,999 | ₩29,999 | -2.75% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,699 | ₩30,034 | ₩29,330 | ₩30,034 | +1.13% | 3.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩27,671 | ₩29,141 | ₩27,671 | ₩28,761 | +3.94% | 3.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩29,145 | ₩29,199 | ₩28,207 | ₩28,217 | -3.19% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,593 | ₩30,619 | ₩30,105 | ₩30,105 | -1.59% | 3.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩31,624 | ₩31,771 | ₩31,174 | ₩31,174 | -1.42% | 7.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,787 | ₩32,083 | ₩31,658 | ₩31,872 | +0.27% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩31,359 | ₩31,450 | ₩31,213 | ₩31,409 | +0.16% | 1.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩31,544 | ₩31,704 | ₩31,444 | ₩31,704 | +0.51% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,028 | ₩31,233 | ₩30,820 | ₩31,150 | +0.39% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩31,414 | ₩31,919 | ₩30,914 | ₩31,111 | -0.96% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,151 | ₩32,151 | ₩31,490 | ₩31,528 | -1.94% | 1.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,569 | ₩32,569 | ₩31,669 | ₩31,669 | -2.76% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,710 | ₩32,978 | ₩32,402 | ₩32,542 | -0.51% | 3천 |
|---|
| 2026.05.04–2026.05.08 | ₩32,160 | ₩33,089 | ₩31,959 | ₩33,089 | +2.89% | 5.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,573 | ₩32,573 | ₩31,959 | ₩32,246 | -1.00% | 3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,018 | ₩33,165 | ₩32,656 | ₩32,773 | -0.74% | 3.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩32,201 | ₩33,360 | ₩32,201 | ₩33,237 | +3.22% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,005 | ₩32,656 | ₩29,588 | ₩32,502 | +4.83% | 9.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩30,975 | ₩31,919 | ₩30,968 | ₩31,370 | +1.28% | 1.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,284 | ₩31,088 | ₩30,070 | ₩30,854 | +1.88% | 6천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,705 | ₩32,227 | ₩30,256 | ₩30,256 | -4.57% | 6천 |
|---|
| 2026.03.09–2026.03.13 | ₩30,700 | ₩32,375 | ₩30,552 | ₩30,594 | -0.34% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,492 | ₩34,492 | ₩32,120 | ₩32,140 | -6.82% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,068 | ₩35,350 | ₩34,823 | ₩35,046 | -0.06% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,599 | ₩35,403 | ₩34,412 | ₩35,228 | +1.82% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,501 | ₩34,627 | ₩33,420 | ₩34,627 | +3.36% | 5.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,519 | ₩34,934 | ₩33,661 | ₩33,688 | -2.41% | 8.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,050 | ₩34,961 | ₩33,877 | ₩34,881 | +2.44% | 7.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,707 | ₩35,162 | ₩34,464 | ₩34,637 | -0.20% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,680 | ₩34,881 | ₩34,345 | ₩34,677 | -0.01% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,313 | ₩33,754 | ₩32,897 | ₩33,660 | +1.04% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,804 | ₩33,460 | ₩32,804 | ₩33,446 | +1.96% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,897 | ₩33,132 | ₩32,620 | ₩32,620 | -0.84% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,758 | ₩32,737 | ₩31,544 | ₩32,453 | +2.19% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,139 | ₩33,152 | ₩31,953 | ₩31,992 | -3.46% | 5.4만 |
|---|
| 2025.12.04–2025.12.05 | ₩33,970 | ₩33,970 | ₩33,480 | ₩33,484 | -1.43% | 2.2만 |
|---|