시장 데이터를 불러오는 중
전체 종목
KraneShares 90% KWEB Defined Outcome January 2027 ETF 과거 주가
KraneShares 90% KWEB Defined Outcome January 2027 ETF · KBUF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares 90% KWEB Defined Outcome January 2027 ETF · KBUF · 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 | ₩34,175 | ₩34,289 | ₩33,980 | ₩34,289 | +0.33% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩34,349 | ₩34,349 | ₩33,873 | ₩33,873 | -1.39% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩34,638 | ₩34,745 | ₩34,269 | ₩34,269 | -1.06% | 5.2천 |
| 2026.09.14–2026.09.18 | ₩34,383 | ₩34,638 | ₩34,208 | ₩34,443 | +0.18% | 3.9천 |
| 2026.09.08–2026.09.11 | ₩34,765 | ₩34,765 | ₩34,275 | ₩34,359 | -1.17% | 1.4천 |
| 2026.08.31–2026.09.04 | ₩35,442 | ₩35,442 | ₩34,805 | ₩35,063 | -1.07% | 1천 |
| 2026.08.24–2026.08.28 | ₩35,268 | ₩35,583 | ₩35,268 | ₩35,301 | +0.10% | 9천 |
| 2026.08.17–2026.08.21 | ₩35,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,019 |
| ₩35,576 |
| ₩35,624 |
| -0.46% |
| 5.9천 |
| 2026.08.10–2026.08.14 | ₩37,387 | ₩37,387 | ₩35,840 | ₩35,840 | -4.14% | 1천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,319 | ₩37,319 | ₩36,924 | ₩37,199 | -0.32% | 1.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩36,247 | ₩37,031 | ₩36,247 | ₩37,031 | +2.16% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,512 | ₩36,512 | ₩35,757 | ₩35,757 | -2.07% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩35,787 | ₩36,488 | ₩35,784 | ₩36,106 | +0.89% | 1.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩35,362 | ₩35,964 | ₩35,321 | ₩35,911 | +1.55% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,758 | ₩35,203 | ₩34,664 | ₩34,994 | +0.68% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,933 | ₩34,933 | ₩34,262 | ₩34,463 | -1.34% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,938 | ₩35,938 | ₩35,093 | ₩35,181 | -2.11% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,113 | ₩36,126 | ₩35,590 | ₩35,903 | -0.58% | 15만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,622 | ₩37,220 | ₩35,831 | ₩35,831 | -2.16% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,528 | ₩36,569 | ₩36,126 | ₩36,278 | -0.69% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,118 | ₩37,262 | ₩36,314 | ₩36,408 | -1.91% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,258 | ₩39,023 | ₩37,251 | ₩37,251 | -2.63% | 4.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩37,570 | ₩38,418 | ₩37,446 | ₩38,257 | +1.83% | 2천 |
|---|
| 2026.04.27–2026.05.01 | ₩37,601 | ₩37,737 | ₩37,232 | ₩37,687 | +0.23% | 1.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,843 | ₩38,843 | ₩37,601 | ₩37,773 | -2.75% | 800 |
|---|
| 2026.04.13–2026.04.17 | ₩37,750 | ₩38,949 | ₩37,750 | ₩38,949 | +3.18% | 700 |
|---|
| 2026.04.06–2026.04.10 | ₩37,617 | ₩38,158 | ₩37,400 | ₩37,805 | +0.50% | 2천 |
|---|
| 2026.03.30–2026.04.02 | ₩37,440 | ₩37,802 | ₩37,279 | ₩37,480 | +0.11% | 5.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩37,728 | ₩38,129 | ₩37,387 | ₩37,413 | -0.84% | 4.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩39,150 | ₩39,150 | ₩37,529 | ₩37,529 | -4.14% | 1.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,687 | ₩39,320 | ₩38,687 | ₩38,851 | +0.42% | 3.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩39,143 | ₩39,143 | ₩37,950 | ₩38,548 | -1.52% | 5.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,618 | ₩40,618 | ₩39,489 | ₩39,489 | -2.78% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,605 | ₩40,632 | ₩40,343 | ₩40,473 | -0.32% | 2.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,678 | ₩41,678 | ₩40,263 | ₩40,431 | -2.99% | 1.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩41,664 | ₩41,832 | ₩40,754 | ₩41,432 | -0.56% | 2.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩42,120 | ₩42,470 | ₩41,990 | ₩41,990 | -0.31% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,785 | ₩42,100 | ₩41,510 | ₩42,088 | +0.73% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,683 | ₩43,039 | ₩41,953 | ₩41,953 | -1.71% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩42,462 | ₩42,462 | ₩41,839 | ₩42,054 | -0.96% | 800 |
|---|
| 2025.12.29–2026.01.02 | ₩44,372 | ₩44,372 | ₩41,050 | ₩42,006 | -5.33% | 3.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,279 | ₩44,574 | ₩44,279 | ₩44,574 | +0.67% | 1천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,928 | ₩44,112 | ₩43,676 | ₩44,112 | +0.42% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩44,185 | ₩44,566 | ₩44,185 | ₩44,319 | +0.30% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,641 | ₩44,695 | ₩44,011 | ₩44,427 | -0.48% | 2천 |
|---|
| 2025.11.24–2025.11.28 | ₩44,333 | ₩44,614 | ₩44,333 | ₩44,467 | +0.30% | 800 |
|---|
| 2025.11.17–2025.11.21 | ₩44,640 | ₩44,640 | ₩43,635 | ₩43,823 | -1.83% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩45,781 | ₩45,781 | ₩44,803 | ₩44,803 | -2.14% | 1.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩45,457 | ₩45,457 | ₩45,108 | ₩45,180 | -0.61% | 400 |
|---|
| 2025.10.27–2025.10.31 | ₩46,316 | ₩46,316 | ₩45,351 | ₩45,351 | -2.08% | 1천 |
|---|
| 2025.10.20–2025.10.24 | ₩45,473 | ₩45,860 | ₩45,222 | ₩45,860 | +0.85% | 2천 |
|---|
| 2025.10.13–2025.10.17 | ₩45,526 | ₩45,526 | ₩44,856 | ₩45,313 | -0.47% | 1.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,803 | ₩44,803 | ₩44,803 | ₩44,803 | 0.00% | 200 |
|---|