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 | ₩29,893 | ₩29,893 | ₩29,473 | ₩29,598 | -0.99% | 3.8천 |
| 2026.09.28–2026.10.02 | ₩30,255 | ₩30,282 | ₩29,865 | ₩29,865 | -1.29% | 800 |
| 2026.09.21–2026.09.25 | ₩30,832 | ₩30,832 | ₩30,416 | ₩30,590 | -0.78% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩30,207 | ₩30,969 | ₩30,207 | ₩30,934 | +2.41% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩31,181 | ₩31,181 | ₩30,395 | ₩30,395 | -2.52% | 900 |
| 2026.08.31–2026.09.04 | ₩31,429 | ₩31,509 | ₩30,906 | ₩31,289 | -0.44% | 500 |
| 2026.08.24–2026.08.28 | ₩31,272 | ₩31,477 | ₩31,140 | ₩31,477 | +0.66% | 3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,134 |
| ₩29,759 |
| ₩31,134 |
| +4.06% |
| 1.2천 |
| 2026.08.10–2026.08.14 | ₩30,872 | ₩31,073 | ₩30,023 | ₩30,023 | -2.75% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩29,723 | ₩30,058 | ₩29,354 | ₩30,058 | +1.13% | 3.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩27,694 | ₩29,165 | ₩27,694 | ₩28,784 | +3.94% | 3.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩29,169 | ₩29,223 | ₩28,230 | ₩28,240 | -3.19% | 5.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩30,617 | ₩30,644 | ₩30,129 | ₩30,129 | -1.59% | 3.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩31,650 | ₩31,796 | ₩31,199 | ₩31,199 | -1.42% | 7.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩31,812 | ₩32,109 | ₩31,683 | ₩31,898 | +0.27% | 1.3천 |
|---|
| 2026.06.22–2026.06.26 | ₩31,384 | ₩31,476 | ₩31,238 | ₩31,434 | +0.16% | 1.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩31,569 | ₩31,729 | ₩31,469 | ₩31,729 | +0.51% | 2.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩31,053 | ₩31,258 | ₩30,845 | ₩31,175 | +0.39% | 2.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩31,439 | ₩31,945 | ₩30,939 | ₩31,136 | -0.96% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,177 | ₩32,177 | ₩31,516 | ₩31,553 | -1.94% | 1.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩32,595 | ₩32,595 | ₩31,694 | ₩31,694 | -2.76% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩32,736 | ₩33,004 | ₩32,428 | ₩32,569 | -0.51% | 3천 |
|---|
| 2026.05.04–2026.05.08 | ₩32,186 | ₩33,116 | ₩31,985 | ₩33,116 | +2.89% | 5.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩32,599 | ₩32,599 | ₩31,985 | ₩32,272 | -1.00% | 3천 |
|---|
| 2026.04.20–2026.04.24 | ₩33,045 | ₩33,192 | ₩32,683 | ₩32,799 | -0.74% | 3.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩32,227 | ₩33,387 | ₩32,227 | ₩33,263 | +3.22% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,030 | ₩32,683 | ₩29,611 | ₩32,528 | +4.83% | 9.9천 |
|---|
| 2026.03.30–2026.04.02 | ₩31,000 | ₩31,945 | ₩30,993 | ₩31,395 | +1.28% | 1.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,309 | ₩31,114 | ₩30,094 | ₩30,879 | +1.88% | 6천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,730 | ₩32,253 | ₩30,281 | ₩30,281 | -4.57% | 6천 |
|---|
| 2026.03.09–2026.03.13 | ₩30,725 | ₩32,401 | ₩30,577 | ₩30,619 | -0.34% | 2만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,520 | ₩34,520 | ₩32,146 | ₩32,166 | -6.82% | 2.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,097 | ₩35,378 | ₩34,851 | ₩35,074 | -0.06% | 4.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,627 | ₩35,432 | ₩34,439 | ₩35,256 | +1.82% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,528 | ₩34,655 | ₩33,447 | ₩34,655 | +3.36% | 5.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,547 | ₩34,962 | ₩33,688 | ₩33,715 | -2.41% | 8.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,077 | ₩34,989 | ₩33,904 | ₩34,909 | +2.44% | 7.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,734 | ₩35,190 | ₩34,492 | ₩34,665 | -0.20% | 4.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,708 | ₩34,909 | ₩34,372 | ₩34,705 | -0.01% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,340 | ₩33,781 | ₩32,924 | ₩33,687 | +1.04% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,830 | ₩33,487 | ₩32,830 | ₩33,473 | +1.96% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,924 | ₩33,159 | ₩32,646 | ₩32,646 | -0.84% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,784 | ₩32,763 | ₩31,569 | ₩32,479 | +2.19% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,165 | ₩33,179 | ₩31,979 | ₩32,017 | -3.46% | 5.4만 |
|---|
| 2025.12.04–2025.12.05 | ₩33,997 | ₩33,997 | ₩33,507 | ₩33,511 | -1.43% | 2.2만 |
|---|