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 | ₩34,150 | ₩34,264 | ₩33,956 | ₩34,264 | +0.33% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩34,325 | ₩34,325 | ₩33,849 | ₩33,849 | -1.39% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩34,613 | ₩34,720 | ₩34,244 | ₩34,244 | -1.06% | 5.2천 |
| 2026.09.14–2026.09.18 | ₩34,358 | ₩34,613 | ₩34,184 | ₩34,418 | +0.18% | 3.9천 |
| 2026.09.08–2026.09.11 | ₩34,740 | ₩34,740 | ₩34,251 | ₩34,334 | -1.17% | 1.4천 |
| 2026.08.31–2026.09.04 | ₩35,417 | ₩35,417 | ₩34,780 | ₩35,038 | -1.07% | 1천 |
| 2026.08.24–2026.08.28 | ₩35,243 | ₩35,557 | ₩35,243 | ₩35,276 | +0.10% | 9천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,993 |
| ₩35,551 |
| ₩35,599 |
| -0.46% |
| 5.9천 |
| 2026.08.10–2026.08.14 | ₩37,360 | ₩37,360 | ₩35,815 | ₩35,815 | -4.14% | 1천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,293 | ₩37,293 | ₩36,897 | ₩37,172 | -0.32% | 1.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩36,221 | ₩37,005 | ₩36,221 | ₩37,005 | +2.16% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,486 | ₩36,486 | ₩35,732 | ₩35,732 | -2.07% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩35,761 | ₩36,462 | ₩35,758 | ₩36,080 | +0.89% | 1.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩35,336 | ₩35,938 | ₩35,296 | ₩35,886 | +1.55% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,733 | ₩35,178 | ₩34,640 | ₩34,969 | +0.68% | 4.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,908 | ₩34,908 | ₩34,238 | ₩34,439 | -1.34% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,913 | ₩35,913 | ₩35,068 | ₩35,155 | -2.11% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,087 | ₩36,100 | ₩35,564 | ₩35,878 | -0.58% | 15만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,596 | ₩37,194 | ₩35,805 | ₩35,805 | -2.16% | 2.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,502 | ₩36,542 | ₩36,100 | ₩36,252 | -0.69% | 1.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,092 | ₩37,235 | ₩36,288 | ₩36,382 | -1.91% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,231 | ₩38,995 | ₩37,224 | ₩37,224 | -2.63% | 4.8천 |
|---|
| 2026.05.04–2026.05.08 | ₩37,543 | ₩38,390 | ₩37,419 | ₩38,229 | +1.83% | 2천 |
|---|
| 2026.04.27–2026.05.01 | ₩37,574 | ₩37,710 | ₩37,206 | ₩37,660 | +0.23% | 1.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩38,815 | ₩38,815 | ₩37,574 | ₩37,746 | -2.75% | 800 |
|---|
| 2026.04.13–2026.04.17 | ₩37,723 | ₩38,921 | ₩37,723 | ₩38,921 | +3.18% | 700 |
|---|
| 2026.04.06–2026.04.10 | ₩37,590 | ₩38,130 | ₩37,373 | ₩37,778 | +0.50% | 2천 |
|---|
| 2026.03.30–2026.04.02 | ₩37,413 | ₩37,775 | ₩37,253 | ₩37,454 | +0.11% | 5.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩37,701 | ₩38,102 | ₩37,360 | ₩37,387 | -0.84% | 4.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩39,122 | ₩39,122 | ₩37,502 | ₩37,502 | -4.14% | 1.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,660 | ₩39,292 | ₩38,660 | ₩38,823 | +0.42% | 3.8천 |
|---|
| 2026.03.02–2026.03.06 | ₩39,115 | ₩39,115 | ₩37,923 | ₩38,520 | -1.52% | 5.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩40,589 | ₩40,589 | ₩39,461 | ₩39,461 | -2.78% | 1.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,576 | ₩40,603 | ₩40,315 | ₩40,444 | -0.32% | 2.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩41,648 | ₩41,648 | ₩40,234 | ₩40,402 | -2.99% | 1.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩41,634 | ₩41,802 | ₩40,725 | ₩41,403 | -0.56% | 2.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩42,090 | ₩42,440 | ₩41,960 | ₩41,960 | -0.31% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,755 | ₩42,070 | ₩41,480 | ₩42,058 | +0.73% | 1.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,653 | ₩43,008 | ₩41,923 | ₩41,923 | -1.71% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩42,432 | ₩42,432 | ₩41,809 | ₩42,024 | -0.96% | 800 |
|---|
| 2025.12.29–2026.01.02 | ₩44,340 | ₩44,340 | ₩41,021 | ₩41,976 | -5.33% | 3.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩44,247 | ₩44,542 | ₩44,247 | ₩44,542 | +0.67% | 1천 |
|---|
| 2025.12.15–2025.12.19 | ₩43,896 | ₩44,080 | ₩43,644 | ₩44,080 | +0.42% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩44,154 | ₩44,534 | ₩44,154 | ₩44,288 | +0.30% | 3.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩44,609 | ₩44,663 | ₩43,979 | ₩44,395 | -0.48% | 2천 |
|---|
| 2025.11.24–2025.11.28 | ₩44,301 | ₩44,582 | ₩44,301 | ₩44,435 | +0.30% | 800 |
|---|
| 2025.11.17–2025.11.21 | ₩44,608 | ₩44,608 | ₩43,604 | ₩43,792 | -1.83% | 500 |
|---|
| 2025.11.10–2025.11.14 | ₩45,748 | ₩45,748 | ₩44,771 | ₩44,771 | -2.14% | 1.8천 |
|---|
| 2025.11.03–2025.11.07 | ₩45,424 | ₩45,424 | ₩45,076 | ₩45,148 | -0.61% | 400 |
|---|
| 2025.10.27–2025.10.31 | ₩46,283 | ₩46,283 | ₩45,318 | ₩45,318 | -2.08% | 1천 |
|---|
| 2025.10.20–2025.10.24 | ₩45,440 | ₩45,827 | ₩45,189 | ₩45,827 | +0.85% | 2천 |
|---|
| 2025.10.13–2025.10.17 | ₩45,494 | ₩45,494 | ₩44,824 | ₩45,281 | -0.47% | 1.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩44,771 | ₩44,771 | ₩44,771 | ₩44,771 | 0.00% | 200 |
|---|