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 | ₩29,448 | ₩29,448 | ₩29,448 | ₩29,448 | 0.00% | 100 |
| 2026.10.08 | ₩29,323 | ₩29,323 | ₩29,323 | ₩29,323 | 0.00% | 100 |
| 2026.10.07 | ₩29,441 | ₩29,441 | ₩29,441 | ₩29,441 | 0.00% | 100 |
| 2026.10.06 | ₩29,608 | ₩29,628 | ₩29,501 | ₩29,501 | -0.36% | 2천 |
| 2026.10.05 | ₩29,741 | ₩29,741 | ₩29,701 | ₩29,709 | -0.11% | 1.5천 |
| 2026.10.02 | ₩29,713 | ₩29,713 | ₩29,713 | ₩29,713 | 0.00% | 100 |
| 2026.10.01 | ₩29,848 | ₩29,848 | ₩29,824 | ₩29,824 | -0.08% | 200 |
| 2026.09.30 | ₩29,973 | ₩29,973 | ₩29,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,973 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩30,080 | ₩30,080 | ₩30,080 | ₩30,080 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩30,101 | ₩30,128 | ₩30,057 | ₩30,057 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩30,435 | ₩30,435 | ₩30,435 | ₩30,435 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩30,269 | ₩30,269 | ₩30,269 | ₩30,269 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩30,382 | ₩30,415 | ₩30,261 | ₩30,269 | -0.37% | 2.1천 |
|---|
| 2026.09.22 | ₩30,612 | ₩30,612 | ₩30,612 | ₩30,612 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩30,675 | ₩30,675 | ₩30,636 | ₩30,636 | -0.13% | 1.1천 |
|---|
| 2026.09.18 | ₩30,777 | ₩30,777 | ₩30,777 | ₩30,777 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,811 | ₩30,811 | ₩30,811 | ₩30,811 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩30,326 | ₩30,326 | ₩30,326 | ₩30,326 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩30,515 | ₩30,515 | ₩30,396 | ₩30,396 | -0.39% | 600 |
|---|
| 2026.09.14 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩30,301 | ₩30,301 | ₩30,240 | ₩30,240 | -0.20% | 500 |
|---|
| 2026.09.10 | ₩30,933 | ₩30,933 | ₩30,933 | ₩30,933 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,869 | ₩30,869 | ₩30,869 | ₩30,869 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩31,022 | ₩31,022 | ₩30,910 | ₩30,910 | -0.36% | 200 |
|---|
| 2026.09.04 | ₩31,130 | ₩31,130 | ₩31,130 | ₩31,130 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,748 | ₩30,748 | ₩30,748 | ₩30,748 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,349 | ₩31,349 | ₩31,349 | ₩31,349 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,194 | ₩31,194 | ₩31,194 | ₩31,194 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,269 | ₩31,269 | ₩31,269 | ₩31,269 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,317 | ₩31,317 | ₩31,317 | ₩31,317 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,260 | ₩31,260 | ₩31,260 | ₩31,260 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩31,061 | ₩31,061 | ₩31,061 | ₩31,061 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,102 | ₩31,115 | ₩30,982 | ₩31,077 | -0.08% | 2.6천 |
|---|
| 2026.08.24 | ₩31,113 | ₩31,113 | ₩31,113 | ₩31,113 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩30,975 | ₩30,975 | ₩30,975 | ₩30,975 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,904 | ₩29,904 | ₩29,904 | ₩29,904 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,143 | ₩30,143 | ₩30,143 | ₩30,143 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩29,608 | ₩29,608 | ₩29,608 | ₩29,608 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,768 | ₩29,768 | ₩29,754 | ₩29,762 | -0.02% | 600 |
|---|
| 2026.08.14 | ₩29,871 | ₩29,871 | ₩29,871 | ₩29,871 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩30,578 | ₩30,578 | ₩30,578 | ₩30,578 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩30,915 | ₩30,915 | ₩30,887 | ₩30,887 | -0.09% | 700 |
|---|
| 2026.08.11 | ₩30,303 | ₩30,303 | ₩30,303 | ₩30,303 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,715 | ₩30,715 | ₩30,700 | ₩30,700 | -0.05% | 500 |
|---|
| 2026.08.07 | ₩29,905 | ₩29,905 | ₩29,905 | ₩29,905 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,247 | ₩29,247 | ₩29,205 | ₩29,205 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩29,501 | ₩29,528 | ₩29,433 | ₩29,433 | -0.23% | 1.9천 |
|---|
| 2026.08.04 | ₩29,528 | ₩29,722 | ₩29,528 | ₩29,722 | +0.66% | 1.5천 |
|---|
| 2026.08.03 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,638 | ₩28,638 | ₩28,638 | ₩28,638 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩29,013 | ₩29,017 | ₩29,013 | ₩29,017 | +0.01% | 800 |
|---|
| 2026.07.29 | ₩27,860 | ₩27,860 | ₩27,598 | ₩27,598 | -0.94% | 2.1천 |
|---|
| 2026.07.28 | ₩27,840 | ₩27,844 | ₩27,840 | ₩27,844 | +0.01% | 200 |
|---|
| 2026.07.27 | ₩27,553 | ₩27,558 | ₩27,553 | ₩27,558 | +0.02% | 400 |
|---|
| 2026.07.24 | ₩28,087 | ₩28,180 | ₩28,087 | ₩28,096 | +0.03% | 300 |
|---|
| 2026.07.23 | ₩28,219 | ₩28,219 | ₩28,219 | ₩28,219 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩28,153 | ₩28,299 | ₩28,153 | ₩28,299 | +0.52% | 1.8천 |
|---|
| 2026.07.21 | ₩28,941 | ₩29,074 | ₩28,941 | ₩29,074 | +0.46% | 2.1천 |
|---|
| 2026.07.20 | ₩29,021 | ₩29,021 | ₩28,941 | ₩28,969 | -0.18% | 1.3천 |
|---|
| 2026.07.17 | ₩30,008 | ₩30,008 | ₩29,976 | ₩29,976 | -0.11% | 100 |
|---|
| 2026.07.16 | ₩30,101 | ₩30,135 | ₩30,021 | ₩30,037 | -0.21% | 900 |
|---|
| 2026.07.15 | ₩30,068 | ₩30,068 | ₩30,068 | ₩30,068 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩30,462 | ₩30,462 | ₩30,410 | ₩30,410 | -0.17% | 600 |
|---|
| 2026.07.13 | ₩30,462 | ₩30,488 | ₩30,348 | ₩30,348 | -0.37% | 2천 |
|---|
| 2026.07.10 | ₩31,041 | ₩31,041 | ₩31,041 | ₩31,041 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩31,302 | ₩31,342 | ₩31,195 | ₩31,342 | +0.13% | 6.3천 |
|---|
| 2026.07.08 | ₩31,634 | ₩31,634 | ₩31,634 | ₩31,634 | 0.00% | 400 |
|---|
| 2026.07.07 | ₩31,341 | ₩31,341 | ₩31,341 | ₩31,341 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩31,489 | ₩31,489 | ₩31,396 | ₩31,472 | -0.06% | 700 |
|---|
| 2026.07.02 | ₩31,736 | ₩31,736 | ₩31,736 | ₩31,736 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩31,945 | ₩31,945 | ₩31,945 | ₩31,945 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩31,522 | ₩31,656 | ₩31,522 | ₩31,652 | +0.41% | 1천 |
|---|
| 2026.06.29 | ₩31,650 | ₩31,650 | ₩31,650 | ₩31,650 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩31,316 | ₩31,316 | ₩31,274 | ₩31,274 | -0.13% | 800 |
|---|
| 2026.06.25 | ₩31,079 | ₩31,079 | ₩31,079 | ₩31,079 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩31,146 | ₩31,146 | ₩31,146 | ₩31,146 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩31,225 | ₩31,225 | ₩31,225 | ₩31,225 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩31,489 | ₩31,568 | ₩31,436 | ₩31,568 | +0.25% | 1.4천 |
|---|
| 2026.06.17 | ₩31,309 | ₩31,309 | ₩31,309 | ₩31,309 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩31,482 | ₩31,482 | ₩31,482 | ₩31,482 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,409 | ₩31,546 | ₩31,409 | ₩31,546 | +0.44% | 800 |
|---|
| 2026.06.12 | ₩30,995 | ₩31,017 | ₩30,995 | ₩31,017 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩31,099 | ₩31,099 | ₩31,099 | ₩31,099 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩30,809 | ₩30,813 | ₩30,809 | ₩30,813 | +0.01% | 400 |
|---|
| 2026.06.09 | ₩30,688 | ₩30,775 | ₩30,688 | ₩30,775 | +0.28% | 900 |
|---|
| 2026.06.08 | ₩30,895 | ₩30,929 | ₩30,822 | ₩30,822 | -0.24% | 700 |
|---|
| 2026.06.05 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩31,783 | ₩31,783 | ₩31,749 | ₩31,749 | -0.10% | 500 |
|---|
| 2026.06.03 | ₩30,995 | ₩31,015 | ₩30,782 | ₩30,875 | -0.39% | 1.1만 |
|---|
| 2026.06.02 | ₩30,982 | ₩30,982 | ₩30,911 | ₩30,911 | -0.23% | 800 |
|---|
| 2026.06.01 | ₩31,280 | ₩31,280 | ₩31,280 | ₩31,280 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩31,369 | ₩31,396 | ₩31,356 | ₩31,393 | +0.08% | 1천 |
|---|
| 2026.05.28 | ₩31,561 | ₩31,561 | ₩31,561 | ₩31,561 | 0.00% | 300 |
|---|
| 2026.05.27 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩32,013 | ₩32,013 | ₩32,013 | ₩32,013 | 0.00% | 300 |
|---|
| 2026.05.22 | ₩31,533 | ₩31,533 | ₩31,533 | ₩31,533 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩31,649 | ₩31,649 | ₩31,556 | ₩31,634 | -0.05% | 1.5천 |
|---|
| 2026.05.20 | ₩31,729 | ₩31,816 | ₩31,729 | ₩31,816 | +0.27% | 500 |
|---|
| 2026.05.19 | ₩31,819 | ₩31,819 | ₩31,819 | ₩31,819 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,430 | ₩32,430 | ₩32,210 | ₩32,290 | -0.43% | 2.6천 |
|---|
| 2026.05.15 | ₩32,503 | ₩32,503 | ₩32,383 | ₩32,403 | -0.31% | 600 |
|---|
| 2026.05.14 | ₩32,690 | ₩32,837 | ₩32,690 | ₩32,822 | +0.40% | 1천 |
|---|
| 2026.05.13 | ₩32,263 | ₩32,376 | ₩32,263 | ₩32,376 | +0.35% | 900 |
|---|
| 2026.05.12 | ₩32,344 | ₩32,344 | ₩32,344 | ₩32,344 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩32,570 | ₩32,606 | ₩32,570 | ₩32,606 | +0.11% | 400 |
|---|
| 2026.05.08 | ₩32,947 | ₩32,947 | ₩32,947 | ₩32,947 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩32,583 | ₩32,583 | ₩32,567 | ₩32,567 | -0.05% | 600 |
|---|
| 2026.05.06 | ₩32,516 | ₩32,841 | ₩32,516 | ₩32,841 | +1.00% | 400 |
|---|
| 2026.05.05 | ₩32,103 | ₩32,263 | ₩32,103 | ₩32,210 | +0.33% | 2.7천 |
|---|
| 2026.05.04 | ₩32,023 | ₩32,076 | ₩31,823 | ₩31,823 | -0.62% | 1.5천 |
|---|
| 2026.05.01 | ₩32,108 | ₩32,108 | ₩32,108 | ₩32,108 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩32,113 | ₩32,113 | ₩32,113 | ₩32,113 | 0.00% | 200 |
|---|
| 2026.04.29 | ₩32,076 | ₩32,076 | ₩31,969 | ₩32,057 | -0.06% | 1.3천 |
|---|
| 2026.04.28 | ₩31,863 | ₩31,868 | ₩31,823 | ₩31,868 | +0.02% | 1.2천 |
|---|
| 2026.04.27 | ₩32,434 | ₩32,434 | ₩32,434 | ₩32,434 | 0.00% | 200 |
|---|
| 2026.04.24 | ₩32,632 | ₩32,632 | ₩32,632 | ₩32,632 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩32,623 | ₩32,717 | ₩32,579 | ₩32,579 | -0.13% | 1.1천 |
|---|
| 2026.04.22 | ₩32,797 | ₩32,910 | ₩32,770 | ₩32,910 | +0.35% | 1.8천 |
|---|
| 2026.04.21 | ₩32,516 | ₩32,516 | ₩32,516 | ₩32,516 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩32,877 | ₩33,023 | ₩32,877 | ₩33,018 | +0.43% | 700 |
|---|
| 2026.04.17 | ₩32,450 | ₩33,217 | ₩32,450 | ₩33,094 | +1.99% | 7.5천 |
|---|
| 2026.04.16 | ₩32,081 | ₩32,081 | ₩32,081 | ₩32,081 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩32,303 | ₩32,342 | ₩32,276 | ₩32,342 | +0.12% | 400 |
|---|
| 2026.04.14 | ₩32,210 | ₩32,530 | ₩32,210 | ₩32,374 | +0.51% | 1.5천 |
|---|
| 2026.04.13 | ₩32,063 | ₩32,315 | ₩32,063 | ₩32,315 | +0.79% | 1.4천 |
|---|
| 2026.04.10 | ₩32,276 | ₩32,363 | ₩32,276 | ₩32,363 | +0.27% | 400 |
|---|
| 2026.04.09 | ₩32,043 | ₩32,516 | ₩32,043 | ₩32,503 | +1.44% | 2천 |
|---|
| 2026.04.08 | ₩32,343 | ₩32,503 | ₩32,290 | ₩32,482 | +0.43% | 3.4천 |
|---|
| 2026.04.07 | ₩30,715 | ₩30,803 | ₩29,461 | ₩30,803 | +0.29% | 3.1천 |
|---|
| 2026.04.06 | ₩30,873 | ₩30,873 | ₩30,648 | ₩30,648 | -0.73% | 1천 |
|---|
| 2026.04.02 | ₩31,222 | ₩31,396 | ₩31,222 | ₩31,235 | +0.04% | 2.1천 |
|---|
| 2026.04.01 | ₩31,702 | ₩31,783 | ₩31,636 | ₩31,636 | -0.21% | 6.7천 |
|---|
| 2026.03.31 | ₩31,356 | ₩31,660 | ₩31,235 | ₩31,660 | +0.97% | 4.1천 |
|---|
| 2026.03.30 | ₩30,842 | ₩31,049 | ₩30,835 | ₩30,858 | +0.05% | 2.9천 |
|---|
| 2026.03.27 | ₩30,955 | ₩30,955 | ₩30,702 | ₩30,722 | -0.75% | 3.1천 |
|---|
| 2026.03.26 | ₩30,635 | ₩30,723 | ₩30,360 | ₩30,360 | -0.90% | 600 |
|---|
| 2026.03.25 | ₩30,771 | ₩30,771 | ₩30,771 | ₩30,771 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩29,995 | ₩30,261 | ₩29,941 | ₩30,048 | +0.18% | 1.2천 |
|---|
| 2026.03.23 | ₩30,155 | ₩30,382 | ₩30,127 | ₩30,127 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩30,127 | ₩30,127 | ₩30,127 | ₩30,127 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩30,849 | ₩30,915 | ₩30,849 | ₩30,905 | +0.18% | 800 |
|---|
| 2026.03.18 | ₩31,329 | ₩31,329 | ₩30,942 | ₩30,942 | -1.24% | 500 |
|---|
| 2026.03.17 | ₩32,089 | ₩32,089 | ₩31,650 | ₩31,650 | -1.37% | 1.1천 |
|---|
| 2026.03.16 | ₩31,569 | ₩31,769 | ₩31,569 | ₩31,709 | +0.44% | 3.5천 |
|---|
| 2026.03.13 | ₩30,688 | ₩30,688 | ₩30,463 | ₩30,463 | -0.73% | 700 |
|---|
| 2026.03.12 | ₩31,889 | ₩31,889 | ₩30,707 | ₩30,707 | -3.71% | 2.9천 |
|---|
| 2026.03.11 | ₩32,223 | ₩32,236 | ₩31,903 | ₩31,923 | -0.93% | 1.3천 |
|---|
| 2026.03.10 | ₩31,436 | ₩31,556 | ₩31,302 | ₩31,354 | -0.26% | 3.7천 |
|---|
| 2026.03.09 | ₩30,568 | ₩31,776 | ₩30,422 | ₩31,776 | +3.95% | 1.1만 |
|---|
| 2026.03.06 | ₩32,343 | ₩32,343 | ₩31,983 | ₩32,003 | -1.05% | 4.5천 |
|---|
| 2026.03.05 | ₩33,023 | ₩33,077 | ₩32,383 | ₩32,650 | -1.13% | 6.8천 |
|---|
| 2026.03.04 | ₩33,504 | ₩33,635 | ₩33,504 | ₩33,635 | +0.39% | 1.5천 |
|---|
| 2026.03.03 | ₩33,677 | ₩33,677 | ₩33,397 | ₩33,651 | -0.08% | 8천 |
|---|
| 2026.03.02 | ₩34,344 | ₩34,344 | ₩34,251 | ₩34,316 | -0.08% | 3.4천 |
|---|
| 2026.02.27 | ₩35,052 | ₩35,198 | ₩34,895 | ₩34,895 | -0.45% | 1.1만 |
|---|
| 2026.02.26 | ₩35,078 | ₩35,185 | ₩34,891 | ₩34,931 | -0.42% | 1.4만 |
|---|
| 2026.02.25 | ₩35,012 | ₩35,052 | ₩34,905 | ₩34,985 | -0.08% | 900 |
|---|
| 2026.02.24 | ₩34,838 | ₩34,878 | ₩34,838 | ₩34,878 | +0.11% | 1.3만 |
|---|
| 2026.02.23 | ₩34,918 | ₩35,025 | ₩34,674 | ₩34,674 | -0.70% | 1.1만 |
|---|
| 2026.02.20 | ₩34,438 | ₩35,092 | ₩34,358 | ₩35,077 | +1.86% | 1.2만 |
|---|
| 2026.02.19 | ₩34,398 | ₩34,504 | ₩34,318 | ₩34,318 | -0.23% | 4.6천 |
|---|
| 2026.02.18 | ₩34,424 | ₩34,504 | ₩34,336 | ₩34,336 | -0.26% | 4.5천 |
|---|
| 2026.02.17 | ₩34,451 | ₩35,252 | ₩34,264 | ₩34,358 | -0.27% | 8.2천 |
|---|
| 2026.02.13 | ₩34,398 | ₩34,479 | ₩34,344 | ₩34,479 | +0.24% | 1.9천 |
|---|
| 2026.02.12 | ₩34,251 | ₩34,291 | ₩33,971 | ₩33,971 | -0.82% | 1.1만 |
|---|
| 2026.02.11 | ₩34,184 | ₩34,251 | ₩34,091 | ₩34,204 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩33,570 | ₩33,597 | ₩33,344 | ₩33,397 | -0.52% | 1.5만 |
|---|
| 2026.02.09 | ₩33,357 | ₩33,437 | ₩33,277 | ₩33,326 | -0.09% | 1.5만 |
|---|
| 2026.02.06 | ₩33,557 | ₩33,651 | ₩33,517 | ₩33,544 | -0.04% | 1.2만 |
|---|
| 2026.02.05 | ₩33,904 | ₩33,931 | ₩33,550 | ₩33,550 | -1.04% | 1.2만 |
|---|
| 2026.02.04 | ₩34,745 | ₩34,785 | ₩34,438 | ₩34,454 | -0.84% | 1.2만 |
|---|
| 2026.02.03 | ₩34,438 | ₩34,464 | ₩34,031 | ₩34,031 | -1.18% | 2.8만 |
|---|
| 2026.02.02 | ₩34,371 | ₩34,438 | ₩34,318 | ₩34,331 | -0.12% | 1.8만 |
|---|
| 2026.01.30 | ₩34,731 | ₩34,811 | ₩34,571 | ₩34,731 | 0.00% | 1.9만 |
|---|
| 2026.01.29 | ₩34,251 | ₩34,251 | ₩33,931 | ₩34,098 | -0.45% | 6.2천 |
|---|
| 2026.01.28 | ₩33,824 | ₩33,837 | ₩33,757 | ₩33,796 | -0.08% | 1.1만 |
|---|
| 2026.01.27 | ₩33,837 | ₩34,084 | ₩33,837 | ₩34,051 | +0.63% | 2.4만 |
|---|
| 2026.01.26 | ₩33,904 | ₩33,931 | ₩33,732 | ₩33,797 | -0.31% | 1.2만 |
|---|
| 2026.01.23 | ₩34,316 | ₩34,504 | ₩34,316 | ₩34,488 | +0.50% | 8.9천 |
|---|
| 2026.01.22 | ₩34,865 | ₩35,012 | ₩34,865 | ₩34,998 | +0.38% | 1.6만 |
|---|
| 2026.01.21 | ₩34,598 | ₩34,745 | ₩34,531 | ₩34,610 | +0.03% | 1.2만 |
|---|
| 2026.01.20 | ₩34,558 | ₩34,678 | ₩34,531 | ₩34,563 | +0.02% | 5.1천 |
|---|
| 2026.01.16 | ₩34,398 | ₩34,528 | ₩34,398 | ₩34,528 | +0.38% | 400 |
|---|
| 2026.01.15 | ₩34,198 | ₩34,625 | ₩34,198 | ₩34,358 | +0.47% | 1.7만 |
|---|
| 2026.01.14 | ₩34,384 | ₩34,491 | ₩34,384 | ₩34,463 | +0.23% | 5.3천 |
|---|
| 2026.01.13 | ₩34,705 | ₩34,731 | ₩34,619 | ₩34,665 | -0.12% | 4.6천 |
|---|
| 2026.01.12 | ₩34,531 | ₩34,731 | ₩34,424 | ₩34,691 | +0.46% | 5.6천 |
|---|
| 2026.01.09 | ₩33,450 | ₩33,516 | ₩33,370 | ₩33,516 | +0.20% | 2.8천 |
|---|
| 2026.01.08 | ₩33,450 | ₩33,609 | ₩33,450 | ₩33,517 | +0.20% | 2만 |
|---|
| 2026.01.07 | ₩33,530 | ₩33,597 | ₩33,370 | ₩33,394 | -0.41% | 1.5만 |
|---|
| 2026.01.06 | ₩33,050 | ₩33,260 | ₩33,050 | ₩33,260 | +0.63% | 1.1만 |
|---|
| 2026.01.05 | ₩33,170 | ₩33,170 | ₩32,757 | ₩32,983 | -0.56% | 1.4만 |
|---|
| 2026.01.02 | ₩33,050 | ₩33,317 | ₩33,050 | ₩33,302 | +0.76% | 5.8천 |
|---|
| 2025.12.31 | ₩33,023 | ₩33,140 | ₩33,023 | ₩33,140 | +0.35% | 1.1천 |
|---|
| 2025.12.30 | ₩33,063 | ₩33,197 | ₩33,063 | ₩33,162 | +0.30% | 1.4만 |
|---|
| 2025.12.29 | ₩32,663 | ₩32,863 | ₩32,663 | ₩32,853 | +0.58% | 1.7만 |
|---|
| 2025.12.26 | ₩32,480 | ₩32,480 | ₩32,480 | ₩32,480 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩32,730 | ₩32,990 | ₩32,730 | ₩32,990 | +0.79% | 1.2만 |
|---|
| 2025.12.22 | ₩32,757 | ₩32,797 | ₩32,757 | ₩32,763 | +0.02% | 1만 |
|---|
| 2025.12.19 | ₩32,076 | ₩32,330 | ₩32,076 | ₩32,314 | +0.74% | 1.4만 |
|---|
| 2025.12.18 | ₩31,929 | ₩32,596 | ₩31,876 | ₩32,116 | +0.59% | 2만 |
|---|
| 2025.12.17 | ₩31,863 | ₩31,863 | ₩31,569 | ₩31,569 | -0.92% | 1.5천 |
|---|
| 2025.12.16 | ₩32,116 | ₩32,116 | ₩31,876 | ₩31,916 | -0.62% | 4.3천 |
|---|
| 2025.12.15 | ₩31,622 | ₩31,622 | ₩31,409 | ₩31,414 | -0.66% | 1.5만 |
|---|
| 2025.12.12 | ₩31,849 | ₩31,943 | ₩31,816 | ₩31,855 | +0.02% | 1.3만 |
|---|
| 2025.12.11 | ₩32,570 | ₩32,650 | ₩32,570 | ₩32,650 | +0.25% | 1만 |
|---|
| 2025.12.10 | ₩32,757 | ₩32,791 | ₩32,757 | ₩32,791 | +0.11% | 1만 |
|---|
| 2025.12.09 | ₩32,863 | ₩32,890 | ₩32,795 | ₩32,817 | -0.14% | 1.1만 |
|---|
| 2025.12.08 | ₩32,997 | ₩33,010 | ₩32,935 | ₩32,935 | -0.19% | 1만 |
|---|
| 2025.12.05 | ₩33,370 | ₩33,490 | ₩33,337 | ₩33,341 | -0.09% | 1.1만 |
|---|
| 2025.12.04 | ₩33,824 | ₩33,824 | ₩33,725 | ₩33,725 | -0.29% | 1.2만 |
|---|