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 | ₩35,345 | ₩35,399 | ₩35,293 | ₩35,399 | +0.15% | 500 |
| 2026.09.28–2026.10.02 | ₩35,412 | ₩35,412 | ₩35,253 | ₩35,253 | -0.45% | 500 |
| 2026.09.21–2026.09.25 | ₩35,192 | ₩35,575 | ₩35,192 | ₩35,399 | +0.59% | 800 |
| 2026.09.14–2026.09.18 | ₩35,300 | ₩35,581 | ₩35,300 | ₩35,467 | +0.47% | 700 |
| 2026.09.08–2026.09.11 | ₩35,487 | ₩35,487 | ₩35,400 | ₩35,400 | -0.25% | 400 |
| 2026.08.31–2026.09.04 | ₩35,714 | ₩35,714 | ₩35,588 | ₩35,706 | -0.02% | 500 |
| 2026.08.24–2026.08.28 | ₩35,847 | ₩35,883 | ₩35,789 | ₩35,816 | -0.09% | 500 |
| 2026.08.17–2026.08.21 | ₩36,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,090 |
| ₩35,908 |
| ₩35,943 |
| -0.17% |
| 500 |
| 2026.08.10–2026.08.14 | ₩36,735 | ₩36,735 | ₩36,037 | ₩36,037 | -1.90% | 1.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩36,614 | ₩36,735 | ₩36,399 | ₩36,587 | -0.07% | 4.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩36,064 | ₩36,466 | ₩36,064 | ₩36,453 | +1.08% | 4.6천 |
|---|
| 2026.07.20–2026.07.24 | ₩36,158 | ₩36,323 | ₩35,890 | ₩36,017 | -0.39% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,004 | ₩36,319 | ₩36,004 | ₩36,165 | +0.45% | 2.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩35,890 | ₩36,071 | ₩35,843 | ₩36,056 | +0.46% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩35,615 | ₩35,828 | ₩35,615 | ₩35,809 | +0.55% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩35,568 | ₩35,682 | ₩35,340 | ₩35,561 | -0.02% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,064 | ₩36,064 | ₩35,762 | ₩35,762 | -0.84% | 3.6천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,970 | ₩36,057 | ₩35,595 | ₩36,057 | +0.24% | 10.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,077 | ₩36,493 | ₩35,849 | ₩35,849 | -0.63% | 4.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,171 | ₩36,292 | ₩36,010 | ₩36,048 | -0.34% | 4.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,379 | ₩36,493 | ₩36,084 | ₩36,084 | -0.81% | 1.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩37,039 | ₩37,191 | ₩36,507 | ₩36,507 | -1.44% | 9.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,610 | ₩37,003 | ₩36,505 | ₩36,989 | +1.04% | 800 |
|---|
| 2026.04.27–2026.05.01 | ₩36,586 | ₩36,658 | ₩36,051 | ₩36,638 | +0.14% | 1.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩37,285 | ₩37,285 | ₩36,507 | ₩36,728 | -1.49% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩36,594 | ₩37,238 | ₩36,594 | ₩37,238 | +1.76% | 5.8천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,547 | ₩36,949 | ₩36,547 | ₩36,711 | +0.45% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,426 | ₩36,657 | ₩36,426 | ₩36,533 | +0.29% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩36,614 | ₩36,775 | ₩36,480 | ₩36,480 | -0.37% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩37,341 | ₩37,341 | ₩36,422 | ₩36,422 | -2.46% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩37,187 | ₩37,234 | ₩37,030 | ₩37,164 | -0.06% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩37,423 | ₩37,423 | ₩36,862 | ₩37,066 | -0.95% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩37,781 | ₩37,873 | ₩37,566 | ₩37,566 | -0.57% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩37,754 | ₩37,877 | ₩37,754 | ₩37,855 | +0.27% | 100 |
|---|
| 2026.02.09–2026.02.13 | ₩38,183 | ₩38,254 | ₩37,711 | ₩37,754 | -1.12% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩38,357 | ₩38,357 | ₩37,808 | ₩38,225 | -0.35% | 3.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩38,418 | ₩38,588 | ₩38,317 | ₩38,416 | -0.00% | 1.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩38,288 | ₩38,478 | ₩38,069 | ₩38,366 | +0.20% | 2.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩38,734 | ₩38,734 | ₩38,270 | ₩38,270 | -1.20% | 600 |
|---|
| 2026.01.05–2026.01.09 | ₩38,545 | ₩38,579 | ₩38,277 | ₩38,351 | -0.50% | 1.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩41,509 | ₩41,509 | ₩37,995 | ₩38,404 | -7.48% | 800 |
|---|
| 2025.12.22–2025.12.26 | ₩41,462 | ₩41,549 | ₩41,422 | ₩41,549 | +0.21% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩41,147 | ₩41,241 | ₩41,033 | ₩41,241 | +0.23% | 100 |
|---|
| 2025.12.08–2025.12.12 | ₩40,785 | ₩41,509 | ₩40,785 | ₩41,308 | +1.28% | 2.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩41,013 | ₩41,052 | ₩40,651 | ₩40,829 | -0.45% | 300 |
|---|
| 2025.11.24–2025.11.28 | ₩40,973 | ₩41,000 | ₩40,906 | ₩40,926 | -0.11% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩41,010 | ₩41,041 | ₩40,637 | ₩40,678 | -0.81% | 300 |
|---|
| 2025.11.10–2025.11.14 | ₩41,460 | ₩41,460 | ₩41,093 | ₩41,093 | -0.88% | 300 |
|---|
| 2025.11.03–2025.11.07 | ₩41,347 | ₩41,347 | ₩41,163 | ₩41,228 | -0.29% | 300 |
|---|
| 2025.10.27–2025.10.31 | ₩41,909 | ₩41,909 | ₩41,253 | ₩41,253 | -1.56% | 2천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,549 | ₩41,662 | ₩41,335 | ₩41,662 | +0.27% | 300 |
|---|
| 2025.10.13–2025.10.17 | ₩41,452 | ₩41,468 | ₩41,257 | ₩41,468 | +0.04% | 400 |
|---|
| 2025.10.10–2025.10.10 | ₩41,186 | ₩41,186 | ₩41,186 | ₩41,186 | 0.00% | 100 |
|---|