시장 데이터를 불러오는 중
전체 종목
KraneShares 100% KWEB Defined Outcome January 2027 ETF 과거 주가
KraneShares 100% KWEB Defined Outcome January 2027 ETF · KPRO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares 100% KWEB Defined Outcome January 2027 ETF · KPRO · 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 | ₩35,319 | ₩35,372 | ₩35,267 | ₩35,372 | +0.15% | 500 |
| 2026.09.28–2026.10.02 | ₩35,386 | ₩35,386 | ₩35,226 | ₩35,226 | -0.45% | 500 |
| 2026.09.21–2026.09.25 | ₩35,166 | ₩35,548 | ₩35,166 | ₩35,372 | +0.59% | 800 |
| 2026.09.14–2026.09.18 | ₩35,273 | ₩35,555 | ₩35,273 | ₩35,441 | +0.47% | 700 |
| 2026.09.08–2026.09.11 | ₩35,461 | ₩35,461 | ₩35,374 | ₩35,374 | -0.25% | 400 |
| 2026.08.31–2026.09.04 | ₩35,687 | ₩35,687 | ₩35,561 | ₩35,679 | -0.02% | 500 |
| 2026.08.24–2026.08.28 | ₩35,820 | ₩35,856 | ₩35,762 | ₩35,789 | -0.09% | 500 |
| 2026.08.17–2026.08.21 | ₩35,977 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,063 |
| ₩35,882 |
| ₩35,917 |
| -0.17% |
| 500 |
| 2026.08.10–2026.08.14 | ₩36,707 | ₩36,707 | ₩36,010 | ₩36,010 | -1.90% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,587 | ₩36,707 | ₩36,372 | ₩36,560 | -0.07% | 4.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩36,037 | ₩36,439 | ₩36,037 | ₩36,426 | +1.08% | 4.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,131 | ₩36,296 | ₩35,863 | ₩35,990 | -0.39% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,977 | ₩36,292 | ₩35,977 | ₩36,138 | +0.45% | 2.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩35,863 | ₩36,044 | ₩35,816 | ₩36,029 | +0.46% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩35,588 | ₩35,801 | ₩35,588 | ₩35,783 | +0.55% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩35,541 | ₩35,655 | ₩35,313 | ₩35,535 | -0.02% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,037 | ₩36,037 | ₩35,736 | ₩35,736 | -0.84% | 3.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,943 | ₩36,030 | ₩35,568 | ₩36,030 | +0.24% | 10.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,051 | ₩36,466 | ₩35,823 | ₩35,823 | -0.63% | 4.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,144 | ₩36,265 | ₩35,984 | ₩36,021 | -0.34% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,352 | ₩36,466 | ₩36,057 | ₩36,057 | -0.81% | 1.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩37,011 | ₩37,163 | ₩36,479 | ₩36,479 | -1.44% | 9.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,583 | ₩36,975 | ₩36,478 | ₩36,962 | +1.04% | 800 |
|---|
| 2026.04.27–2026.05.01 | ₩36,558 | ₩36,631 | ₩36,024 | ₩36,611 | +0.14% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩37,257 | ₩37,257 | ₩36,479 | ₩36,701 | -1.49% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,567 | ₩37,210 | ₩36,567 | ₩37,210 | +1.76% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,520 | ₩36,922 | ₩36,520 | ₩36,683 | +0.45% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,399 | ₩36,630 | ₩36,399 | ₩36,506 | +0.29% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩36,587 | ₩36,747 | ₩36,453 | ₩36,453 | -0.37% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩37,313 | ₩37,313 | ₩36,395 | ₩36,395 | -2.46% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩37,159 | ₩37,206 | ₩37,002 | ₩37,136 | -0.06% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩37,395 | ₩37,395 | ₩36,835 | ₩37,038 | -0.95% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩37,753 | ₩37,845 | ₩37,538 | ₩37,538 | -0.57% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩37,726 | ₩37,849 | ₩37,726 | ₩37,826 | +0.27% | 100 |
|---|
| 2026.02.09–2026.02.13 | ₩38,155 | ₩38,226 | ₩37,683 | ₩37,726 | -1.12% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩38,329 | ₩38,329 | ₩37,779 | ₩38,196 | -0.35% | 3.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩38,389 | ₩38,559 | ₩38,289 | ₩38,388 | -0.00% | 1.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,259 | ₩38,449 | ₩38,041 | ₩38,337 | +0.20% | 2.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,705 | ₩38,705 | ₩38,242 | ₩38,242 | -1.20% | 600 |
|---|
| 2026.01.05–2026.01.09 | ₩38,516 | ₩38,550 | ₩38,248 | ₩38,322 | -0.50% | 1.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩41,478 | ₩41,478 | ₩37,967 | ₩38,376 | -7.48% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩41,431 | ₩41,518 | ₩41,391 | ₩41,518 | +0.21% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩41,116 | ₩41,210 | ₩41,003 | ₩41,210 | +0.23% | 100 |
|---|
| 2025.12.08–2025.12.12 | ₩40,755 | ₩41,478 | ₩40,755 | ₩41,277 | +1.28% | 2.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩40,982 | ₩41,021 | ₩40,621 | ₩40,799 | -0.45% | 300 |
|---|
| 2025.11.24–2025.11.28 | ₩40,942 | ₩40,969 | ₩40,875 | ₩40,895 | -0.11% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,980 | ₩41,011 | ₩40,607 | ₩40,647 | -0.81% | 300 |
|---|
| 2025.11.10–2025.11.14 | ₩41,429 | ₩41,429 | ₩41,063 | ₩41,063 | -0.88% | 300 |
|---|
| 2025.11.03–2025.11.07 | ₩41,316 | ₩41,316 | ₩41,132 | ₩41,197 | -0.29% | 300 |
|---|
| 2025.10.27–2025.10.31 | ₩41,878 | ₩41,878 | ₩41,222 | ₩41,222 | -1.56% | 2천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,518 | ₩41,631 | ₩41,304 | ₩41,631 | +0.27% | 300 |
|---|
| 2025.10.13–2025.10.17 | ₩41,421 | ₩41,437 | ₩41,226 | ₩41,437 | +0.04% | 400 |
|---|
| 2025.10.10–2025.10.10 | ₩41,155 | ₩41,155 | ₩41,155 | ₩41,155 | 0.00% | 100 |
|---|