시장 데이터를 불러오는 중
전체 종목
KraneShares Photonic and Optical ETF 과거 주가
KraneShares Photonic and Optical ETF · LUMA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares Photonic and Optical ETF · LUMA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,511 | ₩35,511 | ₩35,122 | ₩35,229 | -0.79% | 2.4만 |
| 2026.10.08 | ₩35,658 | ₩35,886 | ₩34,586 | ₩34,774 | -2.48% | 2.2만 |
| 2026.10.07 | ₩36,784 | ₩36,958 | ₩36,395 | ₩36,931 | +0.40% | 7천 |
| 2026.10.06 | ₩36,918 | ₩37,614 | ₩36,918 | ₩37,427 | +1.38% | 2.1만 |
| 2026.10.05 | ₩36,918 | ₩36,918 | ₩36,315 | ₩36,690 | -0.62% | 1.7만 |
| 2026.10.02 | ₩36,717 | ₩37,212 | ₩36,623 | ₩36,985 | +0.73% | 1.2만 |
| 2026.10.01 | ₩34,130 | ₩35,377 | ₩34,130 | ₩35,189 | +3.10% | 1.4만 |
| 2026.09.30 | ₩34,653 | ₩34,653 | ₩33,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,211 |
| -1.28% |
| 7.7천 |
| 2026.09.29 | ₩34,023 | ₩34,532 | ₩34,023 | ₩34,211 | +0.55% | 7.9천 |
|---|
| 2026.09.28 | ₩33,769 | ₩33,769 | ₩32,536 | ₩33,165 | -1.79% | 6.6천 |
|---|
| 2026.09.25 | ₩34,010 | ₩34,318 | ₩33,755 | ₩34,184 | +0.51% | 2.8천 |
|---|
| 2026.09.24 | ₩33,380 | ₩33,849 | ₩33,286 | ₩33,675 | +0.88% | 7.7천 |
|---|
| 2026.09.23 | ₩34,398 | ₩34,398 | ₩33,688 | ₩33,822 | -1.68% | 4.6천 |
|---|
| 2026.09.22 | ₩34,559 | ₩34,975 | ₩34,492 | ₩34,787 | +0.66% | 1.4만 |
|---|
| 2026.09.21 | ₩34,573 | ₩35,202 | ₩34,385 | ₩35,095 | +1.51% | 2.2만 |
|---|
| 2026.09.18 | ₩33,501 | ₩33,755 | ₩33,407 | ₩33,755 | +0.76% | 3천 |
|---|
| 2026.09.17 | ₩33,125 | ₩33,393 | ₩32,616 | ₩32,656 | -1.42% | 1.6만 |
|---|
| 2026.09.16 | ₩31,892 | ₩32,696 | ₩31,892 | ₩32,268 | +1.18% | 2.1만 |
|---|
| 2026.09.15 | ₩30,995 | ₩30,995 | ₩30,485 | ₩30,579 | -1.34% | 6.5천 |
|---|
| 2026.09.14 | ₩31,249 | ₩31,397 | ₩30,633 | ₩30,633 | -1.97% | 2.5만 |
|---|
| 2026.09.11 | ₩33,554 | ₩34,117 | ₩33,554 | ₩33,769 | +0.64% | 4천 |
|---|
| 2026.09.10 | ₩33,192 | ₩33,527 | ₩32,911 | ₩32,911 | -0.85% | 1.7만 |
|---|
| 2026.09.09 | ₩33,795 | ₩34,479 | ₩33,782 | ₩33,970 | +0.52% | 1.3만 |
|---|
| 2026.09.08 | ₩33,125 | ₩34,184 | ₩32,951 | ₩33,836 | +2.14% | 1.6만 |
|---|
| 2026.09.04 | ₩32,080 | ₩32,723 | ₩31,986 | ₩32,696 | +1.92% | 9.4천 |
|---|
| 2026.09.03 | ₩31,356 | ₩31,678 | ₩30,887 | ₩31,584 | +0.73% | 9.7천 |
|---|
| 2026.09.02 | ₩31,598 | ₩31,906 | ₩31,517 | ₩31,906 | +0.98% | 5.2천 |
|---|
| 2026.09.01 | ₩31,705 | ₩31,718 | ₩31,222 | ₩31,464 | -0.76% | 1.6만 |
|---|
| 2026.08.31 | ₩32,616 | ₩32,616 | ₩32,201 | ₩32,375 | -0.74% | 8.3천 |
|---|
| 2026.08.28 | ₩33,125 | ₩33,125 | ₩31,852 | ₩31,892 | -3.72% | 1.1만 |
|---|
| 2026.08.27 | ₩34,023 | ₩34,104 | ₩33,313 | ₩33,594 | -1.26% | 1.4만 |
|---|
| 2026.08.26 | ₩32,509 | ₩33,058 | ₩32,509 | ₩32,951 | +1.36% | 2만 |
|---|
| 2026.08.25 | ₩32,428 | ₩32,696 | ₩32,268 | ₩32,495 | +0.21% | 2.8만 |
|---|
| 2026.08.24 | ₩31,718 | ₩31,718 | ₩30,753 | ₩31,236 | -1.52% | 2.7만 |
|---|
| 2026.08.21 | ₩33,501 | ₩33,554 | ₩32,442 | ₩32,830 | -2.00% | 2.8만 |
|---|
| 2026.08.20 | ₩32,643 | ₩32,817 | ₩32,080 | ₩32,750 | +0.33% | 2.2만 |
|---|
| 2026.08.19 | ₩34,197 | ₩34,251 | ₩32,241 | ₩32,415 | -5.21% | 2.7만 |
|---|
| 2026.08.18 | ₩35,350 | ₩35,859 | ₩33,742 | ₩33,996 | -3.83% | 6.2만 |
|---|
| 2026.08.17 | ₩36,556 | ₩37,708 | ₩36,556 | ₩37,413 | +2.35% | 7.2만 |
|---|
| 2026.08.14 | ₩34,988 | ₩35,671 | ₩34,720 | ₩35,256 | +0.77% | 5만 |
|---|
| 2026.08.13 | ₩35,122 | ₩35,832 | ₩34,854 | ₩34,867 | -0.72% | 4.5만 |
|---|
| 2026.08.12 | ₩35,872 | ₩36,073 | ₩35,189 | ₩35,658 | -0.60% | 3.4만 |
|---|
| 2026.08.11 | ₩33,299 | ₩33,608 | ₩33,125 | ₩33,286 | -0.04% | 8.2천 |
|---|
| 2026.08.10 | ₩35,042 | ₩35,042 | ₩33,031 | ₩33,125 | -5.47% | 3.4만 |
|---|
| 2026.08.07 | ₩33,970 | ₩34,720 | ₩33,809 | ₩34,452 | +1.42% | 2.4만 |
|---|
| 2026.08.06 | ₩32,227 | ₩33,943 | ₩32,160 | ₩33,380 | +3.58% | 2만 |
|---|
| 2026.08.05 | ₩32,549 | ₩33,527 | ₩32,442 | ₩32,442 | -0.33% | 1만 |
|---|
| 2026.08.04 | ₩32,241 | ₩33,139 | ₩32,187 | ₩33,031 | +2.45% | 1.7만 |
|---|
| 2026.08.03 | ₩28,462 | ₩30,499 | ₩28,462 | ₩30,298 | +6.45% | 8.7천 |
|---|
| 2026.07.31 | ₩29,789 | ₩29,789 | ₩28,770 | ₩28,958 | -2.79% | 6.7천 |
|---|
| 2026.07.30 | ₩27,082 | ₩27,765 | ₩27,082 | ₩27,618 | +1.98% | 1.2만 |
|---|
| 2026.07.29 | ₩26,975 | ₩26,975 | ₩25,621 | ₩25,688 | -4.77% | 3.6천 |
|---|
| 2026.07.28 | ₩27,725 | ₩27,725 | ₩26,760 | ₩27,336 | -1.40% | 2.3천 |
|---|
| 2026.07.27 | ₩30,566 | ₩30,566 | ₩29,346 | ₩29,949 | -2.02% | 1.2만 |
|---|
| 2026.07.24 | ₩31,825 | ₩31,825 | ₩30,432 | ₩30,432 | -4.38% | 4.2천 |
|---|
| 2026.07.23 | ₩31,946 | ₩32,696 | ₩31,946 | ₩32,147 | +0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩31,959 | ₩32,469 | ₩31,959 | ₩32,214 | +0.80% | 9.1천 |
|---|
| 2026.07.21 | ₩31,531 | ₩32,402 | ₩31,531 | ₩32,321 | +2.51% | 7.9천 |
|---|
| 2026.07.20 | ₩30,499 | ₩33,313 | ₩29,802 | ₩29,802 | -2.28% | 4.9천 |
|---|
| 2026.07.17 | ₩28,368 | ₩30,338 | ₩28,368 | ₩30,271 | +6.71% | 2.2천 |
|---|
| 2026.07.16 | ₩30,941 | ₩30,941 | ₩30,124 | ₩30,124 | -2.64% | 2.6천 |
|---|
| 2026.07.15 | ₩33,031 | ₩33,232 | ₩31,651 | ₩32,375 | -1.99% | 7.5천 |
|---|