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 | ₩35,315 | ₩35,368 | ₩35,263 | ₩35,368 | +0.15% | 500 |
| 2026.09.28–2026.10.02 | ₩35,382 | ₩35,382 | ₩35,222 | ₩35,222 | -0.45% | 500 |
| 2026.09.21–2026.09.25 | ₩35,162 | ₩35,544 | ₩35,162 | ₩35,368 | +0.59% | 800 |
| 2026.09.14–2026.09.18 | ₩35,269 | ₩35,551 | ₩35,269 | ₩35,437 | +0.47% | 700 |
| 2026.09.08–2026.09.11 | ₩35,457 | ₩35,457 | ₩35,370 | ₩35,370 | -0.25% | 400 |
| 2026.08.31–2026.09.04 | ₩35,683 | ₩35,683 | ₩35,557 | ₩35,675 | -0.02% | 500 |
| 2026.08.24–2026.08.28 | ₩35,816 | ₩35,852 | ₩35,758 | ₩35,785 | -0.09% | 500 |
| 2026.08.17–2026.08.21 | ₩35,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,059 |
| ₩35,878 |
| ₩35,913 |
| -0.17% |
| 500 |
| 2026.08.10–2026.08.14 | ₩36,703 | ₩36,703 | ₩36,006 | ₩36,006 | -1.90% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,583 | ₩36,703 | ₩36,368 | ₩36,556 | -0.07% | 4.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩36,033 | ₩36,435 | ₩36,033 | ₩36,422 | +1.08% | 4.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,127 | ₩36,292 | ₩35,859 | ₩35,986 | -0.39% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,973 | ₩36,288 | ₩35,973 | ₩36,134 | +0.45% | 2.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩35,859 | ₩36,040 | ₩35,812 | ₩36,025 | +0.46% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩35,584 | ₩35,797 | ₩35,584 | ₩35,779 | +0.55% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩35,537 | ₩35,651 | ₩35,310 | ₩35,531 | -0.02% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,033 | ₩36,033 | ₩35,732 | ₩35,732 | -0.84% | 3.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,939 | ₩36,026 | ₩35,564 | ₩36,026 | +0.24% | 10.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,047 | ₩36,462 | ₩35,819 | ₩35,819 | -0.63% | 4.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,140 | ₩36,261 | ₩35,980 | ₩36,017 | -0.34% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,348 | ₩36,462 | ₩36,053 | ₩36,053 | -0.81% | 1.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩37,007 | ₩37,159 | ₩36,475 | ₩36,475 | -1.44% | 9.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,579 | ₩36,971 | ₩36,474 | ₩36,958 | +1.04% | 800 |
|---|
| 2026.04.27–2026.05.01 | ₩36,554 | ₩36,627 | ₩36,020 | ₩36,607 | +0.14% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩37,253 | ₩37,253 | ₩36,475 | ₩36,696 | -1.49% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,562 | ₩37,206 | ₩36,562 | ₩37,206 | +1.76% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,516 | ₩36,918 | ₩36,516 | ₩36,679 | +0.45% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,395 | ₩36,625 | ₩36,395 | ₩36,502 | +0.29% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩36,583 | ₩36,743 | ₩36,449 | ₩36,449 | -0.37% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩37,309 | ₩37,309 | ₩36,391 | ₩36,391 | -2.46% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩37,155 | ₩37,202 | ₩36,998 | ₩37,132 | -0.06% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩37,391 | ₩37,391 | ₩36,830 | ₩37,034 | -0.95% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩37,748 | ₩37,841 | ₩37,534 | ₩37,534 | -0.57% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩37,722 | ₩37,845 | ₩37,722 | ₩37,822 | +0.27% | 100 |
|---|
| 2026.02.09–2026.02.13 | ₩38,150 | ₩38,221 | ₩37,679 | ₩37,722 | -1.12% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩38,325 | ₩38,325 | ₩37,775 | ₩38,192 | -0.35% | 3.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩38,385 | ₩38,555 | ₩38,284 | ₩38,384 | -0.00% | 1.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,255 | ₩38,445 | ₩38,036 | ₩38,333 | +0.20% | 2.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,701 | ₩38,701 | ₩38,237 | ₩38,237 | -1.20% | 600 |
|---|
| 2026.01.05–2026.01.09 | ₩38,512 | ₩38,546 | ₩38,244 | ₩38,318 | -0.50% | 1.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩41,474 | ₩41,474 | ₩37,963 | ₩38,371 | -7.48% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩41,427 | ₩41,514 | ₩41,387 | ₩41,514 | +0.21% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩41,112 | ₩41,206 | ₩40,998 | ₩41,206 | +0.23% | 100 |
|---|
| 2025.12.08–2025.12.12 | ₩40,750 | ₩41,474 | ₩40,750 | ₩41,273 | +1.28% | 2.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩40,978 | ₩41,017 | ₩40,616 | ₩40,794 | -0.45% | 300 |
|---|
| 2025.11.24–2025.11.28 | ₩40,938 | ₩40,964 | ₩40,871 | ₩40,891 | -0.11% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,975 | ₩41,006 | ₩40,603 | ₩40,643 | -0.81% | 300 |
|---|
| 2025.11.10–2025.11.14 | ₩41,424 | ₩41,424 | ₩41,058 | ₩41,058 | -0.88% | 300 |
|---|
| 2025.11.03–2025.11.07 | ₩41,311 | ₩41,311 | ₩41,128 | ₩41,192 | -0.29% | 300 |
|---|
| 2025.10.27–2025.10.31 | ₩41,873 | ₩41,873 | ₩41,218 | ₩41,218 | -1.56% | 2천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,514 | ₩41,626 | ₩41,299 | ₩41,626 | +0.27% | 300 |
|---|
| 2025.10.13–2025.10.17 | ₩41,416 | ₩41,432 | ₩41,222 | ₩41,432 | +0.04% | 400 |
|---|
| 2025.10.10–2025.10.10 | ₩41,151 | ₩41,151 | ₩41,151 | ₩41,151 | 0.00% | 100 |
|---|