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 | ₩34,178 | ₩34,292 | ₩33,983 | ₩34,292 | +0.33% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩34,352 | ₩34,352 | ₩33,876 | ₩33,876 | -1.39% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩34,641 | ₩34,748 | ₩34,272 | ₩34,272 | -1.06% | 5.2천 |
| 2026.09.14–2026.09.18 | ₩34,386 | ₩34,641 | ₩34,211 | ₩34,446 | +0.18% | 3.9천 |
| 2026.09.08–2026.09.11 | ₩34,768 | ₩34,768 | ₩34,279 | ₩34,362 | -1.17% | 1.4천 |
| 2026.08.31–2026.09.04 | ₩35,445 | ₩35,445 | ₩34,808 | ₩35,066 | -1.07% | 1천 |
| 2026.08.24–2026.08.28 | ₩35,271 | ₩35,586 | ₩35,271 | ₩35,304 | +0.10% | 9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,022 |
| ₩35,579 |
| ₩35,628 |
| -0.46% |
| 5.9천 |
| 2026.08.10–2026.08.14 | ₩37,390 | ₩37,390 | ₩35,844 | ₩35,844 | -4.14% | 1천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,323 | ₩37,323 | ₩36,927 | ₩37,202 | -0.32% | 1.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩36,250 | ₩37,034 | ₩36,250 | ₩37,034 | +2.16% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,515 | ₩36,515 | ₩35,760 | ₩35,760 | -2.07% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩35,790 | ₩36,491 | ₩35,787 | ₩36,109 | +0.89% | 1.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩35,365 | ₩35,967 | ₩35,325 | ₩35,915 | +1.55% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,761 | ₩35,207 | ₩34,667 | ₩34,997 | +0.68% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,936 | ₩34,936 | ₩34,265 | ₩34,466 | -1.34% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,941 | ₩35,941 | ₩35,097 | ₩35,184 | -2.11% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,116 | ₩36,129 | ₩35,593 | ₩35,907 | -0.58% | 15만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,625 | ₩37,224 | ₩35,834 | ₩35,834 | -2.16% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,532 | ₩36,572 | ₩36,129 | ₩36,281 | -0.69% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,122 | ₩37,265 | ₩36,317 | ₩36,411 | -1.91% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,262 | ₩39,026 | ₩37,254 | ₩37,254 | -2.63% | 4.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩37,574 | ₩38,421 | ₩37,449 | ₩38,260 | +1.83% | 2천 |
|---|
| 2026.04.27–2026.05.01 | ₩37,604 | ₩37,740 | ₩37,236 | ₩37,690 | +0.23% | 1.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,846 | ₩38,846 | ₩37,604 | ₩37,776 | -2.75% | 800 |
|---|
| 2026.04.13–2026.04.17 | ₩37,753 | ₩38,952 | ₩37,753 | ₩38,952 | +3.18% | 700 |
|---|
| 2026.04.06–2026.04.10 | ₩37,621 | ₩38,161 | ₩37,403 | ₩37,808 | +0.50% | 2천 |
|---|
| 2026.03.30–2026.04.02 | ₩37,444 | ₩37,806 | ₩37,283 | ₩37,484 | +0.11% | 5.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩37,732 | ₩38,133 | ₩37,390 | ₩37,417 | -0.84% | 4.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩39,153 | ₩39,153 | ₩37,532 | ₩37,532 | -4.14% | 1.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,691 | ₩39,324 | ₩38,691 | ₩38,854 | +0.42% | 3.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩39,147 | ₩39,147 | ₩37,953 | ₩38,551 | -1.52% | 5.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,622 | ₩40,622 | ₩39,493 | ₩39,493 | -2.78% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,609 | ₩40,635 | ₩40,347 | ₩40,477 | -0.32% | 2.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,681 | ₩41,681 | ₩40,267 | ₩40,434 | -2.99% | 1.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩41,668 | ₩41,836 | ₩40,757 | ₩41,436 | -0.56% | 2.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩42,124 | ₩42,474 | ₩41,994 | ₩41,994 | -0.31% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,789 | ₩42,104 | ₩41,514 | ₩42,092 | +0.73% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,687 | ₩43,043 | ₩41,956 | ₩41,956 | -1.71% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩42,466 | ₩42,466 | ₩41,842 | ₩42,058 | -0.96% | 800 |
|---|
| 2025.12.29–2026.01.02 | ₩44,376 | ₩44,376 | ₩41,054 | ₩42,010 | -5.33% | 3.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,283 | ₩44,578 | ₩44,283 | ₩44,578 | +0.67% | 1천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,932 | ₩44,115 | ₩43,680 | ₩44,115 | +0.42% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩44,189 | ₩44,570 | ₩44,189 | ₩44,323 | +0.30% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,645 | ₩44,699 | ₩44,015 | ₩44,431 | -0.48% | 2천 |
|---|
| 2025.11.24–2025.11.28 | ₩44,337 | ₩44,618 | ₩44,337 | ₩44,471 | +0.30% | 800 |
|---|
| 2025.11.17–2025.11.21 | ₩44,644 | ₩44,644 | ₩43,639 | ₩43,827 | -1.83% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩45,785 | ₩45,785 | ₩44,807 | ₩44,807 | -2.14% | 1.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩45,461 | ₩45,461 | ₩45,112 | ₩45,184 | -0.61% | 400 |
|---|
| 2025.10.27–2025.10.31 | ₩46,320 | ₩46,320 | ₩45,355 | ₩45,355 | -2.08% | 1천 |
|---|
| 2025.10.20–2025.10.24 | ₩45,477 | ₩45,864 | ₩45,226 | ₩45,864 | +0.85% | 2천 |
|---|
| 2025.10.13–2025.10.17 | ₩45,530 | ₩45,530 | ₩44,860 | ₩45,317 | -0.47% | 1.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,807 | ₩44,807 | ₩44,807 | ₩44,807 | 0.00% | 200 |
|---|