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 | ₩29,601 | ₩29,601 | ₩29,601 | ₩29,601 | 0.00% | 100 |
| 2026.10.08 | ₩29,477 | ₩29,477 | ₩29,477 | ₩29,477 | 0.00% | 100 |
| 2026.10.07 | ₩29,595 | ₩29,595 | ₩29,595 | ₩29,595 | 0.00% | 100 |
| 2026.10.06 | ₩29,762 | ₩29,782 | ₩29,655 | ₩29,655 | -0.36% | 2천 |
| 2026.10.05 | ₩29,896 | ₩29,896 | ₩29,856 | ₩29,864 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,868 | ₩29,868 | ₩29,868 | ₩29,868 | 0.00% | 100 |
| 2026.10.01 | ₩30,004 | ₩30,004 | ₩29,980 | ₩29,980 | -0.08% | 200 |
| 2026.09.30 | ₩30,130 | ₩30,130 | ₩30,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,130 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,237 | ₩30,237 | ₩30,237 | ₩30,237 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,259 | ₩30,285 | ₩30,214 | ₩30,214 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,594 | ₩30,594 | ₩30,594 | ₩30,594 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,428 | ₩30,428 | ₩30,428 | ₩30,428 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,540 | ₩30,574 | ₩30,420 | ₩30,428 | -0.37% | 2.1천 |
|---|
| 2026.09.22 | ₩30,772 | ₩30,772 | ₩30,772 | ₩30,772 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,835 | ₩30,835 | ₩30,796 | ₩30,796 | -0.13% | 1.1천 |
|---|
| 2026.09.18 | ₩30,937 | ₩30,937 | ₩30,937 | ₩30,937 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,972 | ₩30,972 | ₩30,972 | ₩30,972 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,484 | ₩30,484 | ₩30,484 | ₩30,484 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,674 | ₩30,674 | ₩30,555 | ₩30,555 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,210 | ₩30,210 | ₩30,210 | ₩30,210 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,460 | ₩30,460 | ₩30,398 | ₩30,398 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩31,094 | ₩31,094 | ₩31,094 | ₩31,094 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩31,030 | ₩31,030 | ₩31,030 | ₩31,030 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,184 | ₩31,184 | ₩31,071 | ₩31,071 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,293 | ₩31,293 | ₩31,293 | ₩31,293 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,909 | ₩30,909 | ₩30,909 | ₩30,909 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,357 | ₩31,357 | ₩31,357 | ₩31,357 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,432 | ₩31,432 | ₩31,432 | ₩31,432 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,480 | ₩31,480 | ₩31,480 | ₩31,480 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,423 | ₩31,423 | ₩31,423 | ₩31,423 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,223 | ₩31,223 | ₩31,223 | ₩31,223 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,265 | ₩31,278 | ₩31,144 | ₩31,239 | -0.08% | 2.6천 |
|---|
| 2026.08.24 | ₩31,275 | ₩31,275 | ₩31,275 | ₩31,275 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,137 | ₩31,137 | ₩31,137 | ₩31,137 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,060 | ₩30,060 | ₩30,060 | ₩30,060 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,300 | ₩30,300 | ₩30,300 | ₩30,300 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩29,762 | ₩29,762 | ₩29,762 | ₩29,762 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,923 | ₩29,923 | ₩29,910 | ₩29,918 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩30,027 | ₩30,027 | ₩30,027 | ₩30,027 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,737 | ₩30,737 | ₩30,737 | ₩30,737 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩31,077 | ₩31,077 | ₩31,049 | ₩31,049 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,461 | ₩30,461 | ₩30,461 | ₩30,461 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,876 | ₩30,876 | ₩30,861 | ₩30,861 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩30,061 | ₩30,061 | ₩30,061 | ₩30,061 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,400 | ₩29,400 | ₩29,357 | ₩29,357 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,655 | ₩29,682 | ₩29,587 | ₩29,587 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,682 | ₩29,878 | ₩29,682 | ₩29,878 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,726 | ₩29,726 | ₩29,726 | ₩29,726 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,787 | ₩28,787 | ₩28,787 | ₩28,787 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,164 | ₩29,168 | ₩29,164 | ₩29,168 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩28,005 | ₩28,005 | ₩27,742 | ₩27,742 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,985 | ₩27,989 | ₩27,985 | ₩27,989 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,697 | ₩27,702 | ₩27,697 | ₩27,702 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,233 | ₩28,327 | ₩28,233 | ₩28,243 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,366 | ₩28,366 | ₩28,366 | ₩28,366 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,300 | ₩28,447 | ₩28,300 | ₩28,447 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩29,092 | ₩29,226 | ₩29,092 | ₩29,226 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,172 | ₩29,172 | ₩29,092 | ₩29,120 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,165 | ₩30,165 | ₩30,133 | ₩30,133 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,259 | ₩30,292 | ₩30,178 | ₩30,194 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩30,225 | ₩30,225 | ₩30,225 | ₩30,225 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,621 | ₩30,621 | ₩30,568 | ₩30,568 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,621 | ₩30,648 | ₩30,507 | ₩30,507 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,466 | ₩31,506 | ₩31,358 | ₩31,506 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,800 | ₩31,800 | ₩31,800 | ₩31,800 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,505 | ₩31,505 | ₩31,505 | ₩31,505 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,654 | ₩31,654 | ₩31,560 | ₩31,636 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,902 | ₩31,902 | ₩31,902 | ₩31,902 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩32,112 | ₩32,112 | ₩32,112 | ₩32,112 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,687 | ₩31,821 | ₩31,687 | ₩31,817 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,816 | ₩31,816 | ₩31,816 | ₩31,816 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,479 | ₩31,479 | ₩31,438 | ₩31,438 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,242 | ₩31,242 | ₩31,242 | ₩31,242 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,309 | ₩31,309 | ₩31,309 | ₩31,309 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,478 | ₩31,478 | ₩31,478 | ₩31,478 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,654 | ₩31,733 | ₩31,600 | ₩31,733 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,472 | ₩31,472 | ₩31,472 | ₩31,472 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,647 | ₩31,647 | ₩31,647 | ₩31,647 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,573 | ₩31,711 | ₩31,573 | ₩31,711 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩31,157 | ₩31,179 | ₩31,157 | ₩31,179 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,262 | ₩31,262 | ₩31,262 | ₩31,262 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,969 | ₩30,973 | ₩30,969 | ₩30,973 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,849 | ₩30,936 | ₩30,849 | ₩30,936 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩31,057 | ₩31,090 | ₩30,983 | ₩30,983 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,949 | ₩31,949 | ₩31,915 | ₩31,915 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩31,157 | ₩31,177 | ₩30,943 | ₩31,037 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩31,144 | ₩31,144 | ₩31,073 | ₩31,073 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,443 | ₩31,443 | ₩31,443 | ₩31,443 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,533 | ₩31,560 | ₩31,519 | ₩31,557 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,726 | ₩31,726 | ₩31,726 | ₩31,726 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,181 | ₩32,181 | ₩32,181 | ₩32,181 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,698 | ₩31,698 | ₩31,698 | ₩31,698 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,814 | ₩31,814 | ₩31,721 | ₩31,800 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,895 | ₩31,982 | ₩31,895 | ₩31,982 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,985 | ₩31,985 | ₩31,985 | ₩31,985 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,599 | ₩32,599 | ₩32,378 | ₩32,458 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,673 | ₩32,673 | ₩32,552 | ₩32,572 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,861 | ₩33,008 | ₩32,861 | ₩32,993 | +0.40% | 1천 |
|---|
| 2026.05.13 | ₩32,431 | ₩32,545 | ₩32,431 | ₩32,545 | +0.35% | 900 |
|---|
| 2026.05.12 | ₩32,513 | ₩32,513 | ₩32,513 | ₩32,513 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,740 | ₩32,776 | ₩32,740 | ₩32,776 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩33,119 | ₩33,119 | ₩33,119 | ₩33,119 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,753 | ₩32,753 | ₩32,737 | ₩32,737 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,686 | ₩33,012 | ₩32,686 | ₩33,012 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,270 | ₩32,431 | ₩32,270 | ₩32,378 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,190 | ₩32,244 | ₩31,989 | ₩31,989 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,281 | ₩32,281 | ₩32,281 | ₩32,281 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,244 | ₩32,244 | ₩32,136 | ₩32,225 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩32,029 | ₩32,034 | ₩31,989 | ₩32,034 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,603 | ₩32,603 | ₩32,603 | ₩32,603 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,803 | ₩32,803 | ₩32,803 | ₩32,803 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,794 | ₩32,887 | ₩32,749 | ₩32,749 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,968 | ₩33,082 | ₩32,941 | ₩33,082 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,686 | ₩32,686 | ₩32,686 | ₩32,686 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩33,048 | ₩33,196 | ₩33,048 | ₩33,191 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,619 | ₩33,390 | ₩32,619 | ₩33,267 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,249 | ₩32,249 | ₩32,249 | ₩32,249 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,472 | ₩32,511 | ₩32,445 | ₩32,511 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,378 | ₩32,700 | ₩32,378 | ₩32,543 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,230 | ₩32,484 | ₩32,230 | ₩32,484 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,445 | ₩32,532 | ₩32,445 | ₩32,532 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,210 | ₩32,686 | ₩32,210 | ₩32,673 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,512 | ₩32,673 | ₩32,458 | ₩32,651 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,876 | ₩30,964 | ₩29,615 | ₩30,964 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩31,034 | ₩31,034 | ₩30,809 | ₩30,809 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,385 | ₩31,560 | ₩31,385 | ₩31,399 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,868 | ₩31,949 | ₩31,801 | ₩31,801 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,519 | ₩31,825 | ₩31,399 | ₩31,825 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩31,003 | ₩31,211 | ₩30,996 | ₩31,019 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩31,117 | ₩31,117 | ₩30,862 | ₩30,882 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,795 | ₩30,884 | ₩30,519 | ₩30,519 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,932 | ₩30,932 | ₩30,932 | ₩30,932 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩30,151 | ₩30,420 | ₩30,098 | ₩30,205 | +0.18% | 1.2천 |
|---|
| 2026.03.23 | ₩30,312 | ₩30,540 | ₩30,284 | ₩30,284 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,010 | ₩31,077 | ₩31,010 | ₩31,066 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,493 | ₩31,493 | ₩31,104 | ₩31,104 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,257 | ₩32,257 | ₩31,816 | ₩31,816 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,734 | ₩31,935 | ₩31,734 | ₩31,875 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,849 | ₩30,849 | ₩30,622 | ₩30,622 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩32,056 | ₩32,056 | ₩30,868 | ₩30,868 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,391 | ₩32,405 | ₩32,069 | ₩32,089 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,600 | ₩31,721 | ₩31,466 | ₩31,518 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,728 | ₩31,942 | ₩30,580 | ₩31,942 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,512 | ₩32,512 | ₩32,150 | ₩32,170 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,196 | ₩33,250 | ₩32,552 | ₩32,820 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,679 | ₩33,810 | ₩33,679 | ₩33,810 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,853 | ₩33,853 | ₩33,571 | ₩33,826 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,524 | ₩34,524 | ₩34,430 | ₩34,496 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,235 | ₩35,382 | ₩35,078 | ₩35,078 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,261 | ₩35,369 | ₩35,074 | ₩35,114 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,194 | ₩35,235 | ₩35,087 | ₩35,168 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩35,020 | ₩35,060 | ₩35,020 | ₩35,060 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩35,101 | ₩35,208 | ₩34,855 | ₩34,855 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,618 | ₩35,275 | ₩34,537 | ₩35,260 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,577 | ₩34,685 | ₩34,497 | ₩34,497 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,604 | ₩34,685 | ₩34,516 | ₩34,516 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,631 | ₩35,436 | ₩34,443 | ₩34,537 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,577 | ₩34,659 | ₩34,524 | ₩34,659 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,430 | ₩34,470 | ₩34,148 | ₩34,148 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,363 | ₩34,430 | ₩34,269 | ₩34,383 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,746 | ₩33,773 | ₩33,518 | ₩33,571 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,531 | ₩33,612 | ₩33,451 | ₩33,500 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,732 | ₩33,826 | ₩33,692 | ₩33,719 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩34,081 | ₩34,108 | ₩33,726 | ₩33,726 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,926 | ₩34,966 | ₩34,618 | ₩34,634 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,618 | ₩34,644 | ₩34,209 | ₩34,209 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,551 | ₩34,618 | ₩34,497 | ₩34,510 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,913 | ₩34,993 | ₩34,752 | ₩34,913 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,430 | ₩34,430 | ₩34,108 | ₩34,276 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩34,001 | ₩34,014 | ₩33,934 | ₩33,973 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩34,014 | ₩34,262 | ₩34,014 | ₩34,229 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩34,081 | ₩34,108 | ₩33,908 | ₩33,974 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,496 | ₩34,685 | ₩34,496 | ₩34,669 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩35,047 | ₩35,194 | ₩35,047 | ₩35,181 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,779 | ₩34,926 | ₩34,712 | ₩34,791 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,738 | ₩34,859 | ₩34,712 | ₩34,744 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,577 | ₩34,709 | ₩34,577 | ₩34,709 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,376 | ₩34,805 | ₩34,376 | ₩34,537 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,564 | ₩34,671 | ₩34,564 | ₩34,643 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,886 | ₩34,913 | ₩34,800 | ₩34,846 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,712 | ₩34,913 | ₩34,604 | ₩34,873 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,625 | ₩33,691 | ₩33,545 | ₩33,691 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,625 | ₩33,785 | ₩33,625 | ₩33,692 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,706 | ₩33,773 | ₩33,545 | ₩33,569 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,223 | ₩33,433 | ₩33,223 | ₩33,433 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,343 | ₩33,343 | ₩32,928 | ₩33,156 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,223 | ₩33,491 | ₩33,223 | ₩33,476 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,196 | ₩33,313 | ₩33,196 | ₩33,313 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,236 | ₩33,370 | ₩33,236 | ₩33,335 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,834 | ₩33,035 | ₩32,834 | ₩33,024 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,650 | ₩32,650 | ₩32,650 | ₩32,650 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩33,142 | ₩33,142 | ₩33,142 | ₩33,142 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,901 | ₩33,162 | ₩32,901 | ₩33,162 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,928 | ₩32,968 | ₩32,928 | ₩32,934 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,244 | ₩32,498 | ₩32,244 | ₩32,482 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩32,096 | ₩32,767 | ₩32,042 | ₩32,284 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩32,029 | ₩32,029 | ₩31,734 | ₩31,734 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,284 | ₩32,284 | ₩32,042 | ₩32,083 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,788 | ₩31,788 | ₩31,573 | ₩31,578 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩32,016 | ₩32,110 | ₩31,982 | ₩32,021 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,740 | ₩32,820 | ₩32,740 | ₩32,820 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,928 | ₩32,963 | ₩32,928 | ₩32,963 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩33,035 | ₩33,062 | ₩32,967 | ₩32,988 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩33,169 | ₩33,183 | ₩33,107 | ₩33,107 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,545 | ₩33,665 | ₩33,511 | ₩33,515 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩34,001 | ₩34,001 | ₩33,901 | ₩33,901 | -0.29% | 1.2만 |
|---|