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 | ₩29,525 | ₩29,525 | ₩29,525 | ₩29,525 | 0.00% | 100 |
| 2026.10.08 | ₩29,400 | ₩29,400 | ₩29,400 | ₩29,400 | 0.00% | 100 |
| 2026.10.07 | ₩29,518 | ₩29,518 | ₩29,518 | ₩29,518 | 0.00% | 100 |
| 2026.10.06 | ₩29,685 | ₩29,705 | ₩29,578 | ₩29,578 | -0.36% | 2천 |
| 2026.10.05 | ₩29,819 | ₩29,819 | ₩29,779 | ₩29,787 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,791 | ₩29,791 | ₩29,791 | ₩29,791 | 0.00% | 100 |
| 2026.10.01 | ₩29,926 | ₩29,926 | ₩29,902 | ₩29,902 | -0.08% | 200 |
| 2026.09.30 | ₩30,052 | ₩30,052 | ₩30,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,052 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,159 | ₩30,159 | ₩30,159 | ₩30,159 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,180 | ₩30,207 | ₩30,136 | ₩30,136 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,515 | ₩30,515 | ₩30,515 | ₩30,515 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,349 | ₩30,349 | ₩30,349 | ₩30,349 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,461 | ₩30,495 | ₩30,341 | ₩30,349 | -0.37% | 2.1천 |
|---|
| 2026.09.22 | ₩30,693 | ₩30,693 | ₩30,693 | ₩30,693 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,756 | ₩30,756 | ₩30,717 | ₩30,717 | -0.13% | 1.1천 |
|---|
| 2026.09.18 | ₩30,857 | ₩30,857 | ₩30,857 | ₩30,857 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,892 | ₩30,892 | ₩30,892 | ₩30,892 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,405 | ₩30,405 | ₩30,405 | ₩30,405 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,595 | ₩30,595 | ₩30,476 | ₩30,476 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,132 | ₩30,132 | ₩30,132 | ₩30,132 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,381 | ₩30,381 | ₩30,319 | ₩30,319 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩31,014 | ₩31,014 | ₩31,014 | ₩31,014 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,950 | ₩30,950 | ₩30,950 | ₩30,950 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,103 | ₩31,103 | ₩30,991 | ₩30,991 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,212 | ₩31,212 | ₩31,212 | ₩31,212 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,829 | ₩30,829 | ₩30,829 | ₩30,829 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,276 | ₩31,276 | ₩31,276 | ₩31,276 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,351 | ₩31,351 | ₩31,351 | ₩31,351 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,399 | ₩31,399 | ₩31,399 | ₩31,399 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,342 | ₩31,342 | ₩31,342 | ₩31,342 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,142 | ₩31,142 | ₩31,142 | ₩31,142 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,184 | ₩31,197 | ₩31,063 | ₩31,158 | -0.08% | 2.6천 |
|---|
| 2026.08.24 | ₩31,194 | ₩31,194 | ₩31,194 | ₩31,194 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,057 | ₩31,057 | ₩31,057 | ₩31,057 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,982 | ₩29,982 | ₩29,982 | ₩29,982 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,222 | ₩30,222 | ₩30,222 | ₩30,222 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩29,685 | ₩29,685 | ₩29,685 | ₩29,685 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,846 | ₩29,846 | ₩29,832 | ₩29,841 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩29,949 | ₩29,949 | ₩29,949 | ₩29,949 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,658 | ₩30,658 | ₩30,658 | ₩30,658 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,996 | ₩30,996 | ₩30,968 | ₩30,968 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,382 | ₩30,382 | ₩30,382 | ₩30,382 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,796 | ₩30,796 | ₩30,781 | ₩30,781 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩29,984 | ₩29,984 | ₩29,984 | ₩29,984 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,324 | ₩29,324 | ₩29,281 | ₩29,281 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,578 | ₩29,605 | ₩29,510 | ₩29,510 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,605 | ₩29,800 | ₩29,605 | ₩29,800 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,649 | ₩29,649 | ₩29,649 | ₩29,649 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,713 | ₩28,713 | ₩28,713 | ₩28,713 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,089 | ₩29,093 | ₩29,089 | ₩29,093 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩27,933 | ₩27,933 | ₩27,671 | ₩27,671 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,913 | ₩27,917 | ₩27,913 | ₩27,917 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,625 | ₩27,631 | ₩27,625 | ₩27,631 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,160 | ₩28,254 | ₩28,160 | ₩28,170 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,293 | ₩28,293 | ₩28,293 | ₩28,293 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,227 | ₩28,373 | ₩28,227 | ₩28,373 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩29,016 | ₩29,150 | ₩29,016 | ₩29,150 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,097 | ₩29,097 | ₩29,016 | ₩29,045 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,087 | ₩30,087 | ₩30,055 | ₩30,055 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,180 | ₩30,214 | ₩30,100 | ₩30,116 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩30,147 | ₩30,147 | ₩30,147 | ₩30,147 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,542 | ₩30,542 | ₩30,489 | ₩30,489 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,542 | ₩30,568 | ₩30,428 | ₩30,428 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,122 | ₩31,122 | ₩31,122 | ₩31,122 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,384 | ₩31,424 | ₩31,277 | ₩31,424 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,717 | ₩31,717 | ₩31,717 | ₩31,717 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,572 | ₩31,572 | ₩31,478 | ₩31,554 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,819 | ₩31,819 | ₩31,819 | ₩31,819 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,029 | ₩32,029 | ₩32,029 | ₩32,029 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,605 | ₩31,739 | ₩31,605 | ₩31,735 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,733 | ₩31,733 | ₩31,733 | ₩31,733 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,398 | ₩31,398 | ₩31,356 | ₩31,356 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,161 | ₩31,161 | ₩31,161 | ₩31,161 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,228 | ₩31,228 | ₩31,228 | ₩31,228 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,396 | ₩31,396 | ₩31,396 | ₩31,396 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,307 | ₩31,307 | ₩31,307 | ₩31,307 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,572 | ₩31,651 | ₩31,518 | ₩31,651 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,391 | ₩31,391 | ₩31,391 | ₩31,391 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,565 | ₩31,565 | ₩31,565 | ₩31,565 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,491 | ₩31,629 | ₩31,491 | ₩31,629 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩31,077 | ₩31,098 | ₩31,077 | ₩31,098 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,889 | ₩30,893 | ₩30,889 | ₩30,893 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,769 | ₩30,856 | ₩30,769 | ₩30,856 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩30,976 | ₩31,010 | ₩30,903 | ₩30,903 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩31,059 | ₩31,059 | ₩31,059 | ₩31,059 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,866 | ₩31,866 | ₩31,832 | ₩31,832 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩31,077 | ₩31,097 | ₩30,863 | ₩30,956 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩31,063 | ₩31,063 | ₩30,992 | ₩30,992 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,362 | ₩31,362 | ₩31,362 | ₩31,362 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,451 | ₩31,478 | ₩31,438 | ₩31,475 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,644 | ₩31,644 | ₩31,644 | ₩31,644 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩32,049 | ₩32,049 | ₩32,049 | ₩32,049 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,097 | ₩32,097 | ₩32,097 | ₩32,097 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,616 | ₩31,616 | ₩31,616 | ₩31,616 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,732 | ₩31,732 | ₩31,638 | ₩31,717 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,812 | ₩31,899 | ₩31,812 | ₩31,899 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,515 | ₩32,515 | ₩32,294 | ₩32,374 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,588 | ₩32,588 | ₩32,468 | ₩32,488 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,776 | ₩32,923 | ₩32,776 | ₩32,908 | +0.40% | 1천 |
|---|
| 2026.05.13 | ₩32,348 | ₩32,461 | ₩32,348 | ₩32,461 | +0.35% | 900 |
|---|
| 2026.05.12 | ₩32,429 | ₩32,429 | ₩32,429 | ₩32,429 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,655 | ₩32,691 | ₩32,655 | ₩32,691 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩33,034 | ₩33,034 | ₩33,034 | ₩33,034 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,669 | ₩32,669 | ₩32,653 | ₩32,653 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,602 | ₩32,927 | ₩32,602 | ₩32,927 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,187 | ₩32,348 | ₩32,187 | ₩32,294 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,107 | ₩32,160 | ₩31,906 | ₩31,906 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,192 | ₩32,192 | ₩32,192 | ₩32,192 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,198 | ₩32,198 | ₩32,198 | ₩32,198 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,160 | ₩32,160 | ₩32,053 | ₩32,142 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩31,946 | ₩31,952 | ₩31,906 | ₩31,952 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,519 | ₩32,519 | ₩32,519 | ₩32,519 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,709 | ₩32,802 | ₩32,665 | ₩32,665 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,883 | ₩32,996 | ₩32,856 | ₩32,996 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩32,963 | ₩33,110 | ₩32,963 | ₩33,105 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,535 | ₩33,304 | ₩32,535 | ₩33,181 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,388 | ₩32,426 | ₩32,361 | ₩32,426 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,294 | ₩32,615 | ₩32,294 | ₩32,459 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,147 | ₩32,400 | ₩32,147 | ₩32,400 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,361 | ₩32,448 | ₩32,361 | ₩32,448 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,127 | ₩32,602 | ₩32,127 | ₩32,588 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,428 | ₩32,588 | ₩32,374 | ₩32,567 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,796 | ₩30,884 | ₩29,538 | ₩30,884 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩30,954 | ₩30,954 | ₩30,729 | ₩30,729 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,304 | ₩31,478 | ₩31,304 | ₩31,317 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,786 | ₩31,866 | ₩31,719 | ₩31,719 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,438 | ₩31,743 | ₩31,317 | ₩31,743 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩30,923 | ₩31,130 | ₩30,916 | ₩30,939 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩31,036 | ₩31,036 | ₩30,782 | ₩30,802 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,715 | ₩30,804 | ₩30,440 | ₩30,440 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,852 | ₩30,852 | ₩30,852 | ₩30,852 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩30,073 | ₩30,341 | ₩30,020 | ₩30,127 | +0.18% | 1.2천 |
|---|
| 2026.03.23 | ₩30,234 | ₩30,461 | ₩30,206 | ₩30,206 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩30,206 | ₩30,206 | ₩30,206 | ₩30,206 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,929 | ₩30,996 | ₩30,929 | ₩30,986 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,411 | ₩31,411 | ₩31,023 | ₩31,023 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,174 | ₩32,174 | ₩31,733 | ₩31,733 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,652 | ₩31,853 | ₩31,652 | ₩31,792 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,769 | ₩30,769 | ₩30,543 | ₩30,543 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩31,973 | ₩31,973 | ₩30,788 | ₩30,788 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,307 | ₩32,321 | ₩31,986 | ₩32,006 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,518 | ₩31,638 | ₩31,384 | ₩31,436 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,649 | ₩31,859 | ₩30,501 | ₩31,859 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,428 | ₩32,428 | ₩32,067 | ₩32,087 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,110 | ₩33,164 | ₩32,468 | ₩32,735 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,592 | ₩33,723 | ₩33,592 | ₩33,723 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,766 | ₩33,766 | ₩33,485 | ₩33,739 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,434 | ₩34,434 | ₩34,341 | ₩34,406 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,143 | ₩35,291 | ₩34,987 | ₩34,987 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,170 | ₩35,277 | ₩34,983 | ₩35,023 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,103 | ₩35,143 | ₩34,996 | ₩35,077 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩34,929 | ₩34,970 | ₩34,929 | ₩34,970 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩35,010 | ₩35,117 | ₩34,765 | ₩34,765 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,528 | ₩35,184 | ₩34,448 | ₩35,169 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,488 | ₩34,595 | ₩34,408 | ₩34,408 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,515 | ₩34,595 | ₩34,426 | ₩34,426 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,541 | ₩35,344 | ₩34,354 | ₩34,448 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,488 | ₩34,570 | ₩34,434 | ₩34,570 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,341 | ₩34,381 | ₩34,060 | ₩34,060 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,274 | ₩34,341 | ₩34,180 | ₩34,294 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,659 | ₩33,685 | ₩33,431 | ₩33,485 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,445 | ₩33,525 | ₩33,364 | ₩33,414 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,645 | ₩33,739 | ₩33,605 | ₩33,632 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩33,993 | ₩34,020 | ₩33,638 | ₩33,638 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,836 | ₩34,876 | ₩34,528 | ₩34,544 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,528 | ₩34,555 | ₩34,120 | ₩34,120 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,461 | ₩34,528 | ₩34,408 | ₩34,421 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,822 | ₩34,903 | ₩34,662 | ₩34,822 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,341 | ₩34,341 | ₩34,020 | ₩34,187 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩33,913 | ₩33,926 | ₩33,846 | ₩33,885 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩33,926 | ₩34,174 | ₩33,926 | ₩34,140 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩33,993 | ₩34,020 | ₩33,820 | ₩33,886 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,406 | ₩34,595 | ₩34,406 | ₩34,579 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩34,956 | ₩35,103 | ₩34,956 | ₩35,090 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,689 | ₩34,836 | ₩34,622 | ₩34,701 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,649 | ₩34,769 | ₩34,622 | ₩34,654 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,488 | ₩34,619 | ₩34,488 | ₩34,619 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,287 | ₩34,715 | ₩34,287 | ₩34,448 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,475 | ₩34,582 | ₩34,475 | ₩34,554 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,796 | ₩34,822 | ₩34,710 | ₩34,756 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,622 | ₩34,822 | ₩34,515 | ₩34,782 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,538 | ₩33,604 | ₩33,458 | ₩33,604 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,538 | ₩33,697 | ₩33,538 | ₩33,605 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,618 | ₩33,685 | ₩33,458 | ₩33,482 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,137 | ₩33,347 | ₩33,137 | ₩33,347 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,257 | ₩33,257 | ₩32,842 | ₩33,070 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,137 | ₩33,404 | ₩33,137 | ₩33,390 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,110 | ₩33,226 | ₩33,110 | ₩33,226 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,150 | ₩33,284 | ₩33,150 | ₩33,249 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,749 | ₩32,950 | ₩32,749 | ₩32,939 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,566 | ₩32,566 | ₩32,566 | ₩32,566 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,057 | ₩33,057 | ₩33,057 | ₩33,057 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,816 | ₩33,077 | ₩32,816 | ₩33,077 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,842 | ₩32,883 | ₩32,842 | ₩32,849 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,160 | ₩32,414 | ₩32,160 | ₩32,398 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩32,013 | ₩32,682 | ₩31,960 | ₩32,200 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩31,946 | ₩31,946 | ₩31,652 | ₩31,652 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,200 | ₩32,200 | ₩31,960 | ₩32,000 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,705 | ₩31,705 | ₩31,491 | ₩31,497 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩31,933 | ₩32,026 | ₩31,899 | ₩31,938 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,655 | ₩32,735 | ₩32,655 | ₩32,735 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,842 | ₩32,877 | ₩32,842 | ₩32,877 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩32,950 | ₩32,976 | ₩32,881 | ₩32,903 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩33,083 | ₩33,097 | ₩33,022 | ₩33,022 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,458 | ₩33,578 | ₩33,424 | ₩33,428 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩33,913 | ₩33,913 | ₩33,814 | ₩33,814 | -0.29% | 1.2만 |
|---|