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 | ₩35,462 | ₩35,462 | ₩35,074 | ₩35,181 | -0.79% | 2.4만 |
| 2026.10.08 | ₩35,609 | ₩35,836 | ₩34,538 | ₩34,726 | -2.48% | 2.2만 |
| 2026.10.07 | ₩36,733 | ₩36,907 | ₩36,345 | ₩36,880 | +0.40% | 7천 |
| 2026.10.06 | ₩36,867 | ₩37,563 | ₩36,867 | ₩37,375 | +1.38% | 2.1만 |
| 2026.10.05 | ₩36,867 | ₩36,867 | ₩36,265 | ₩36,639 | -0.62% | 1.7만 |
| 2026.10.02 | ₩36,666 | ₩37,161 | ₩36,572 | ₩36,934 | +0.73% | 1.2만 |
| 2026.10.01 | ₩34,083 | ₩35,328 | ₩34,083 | ₩35,141 | +3.10% | 1.4만 |
| 2026.09.30 | ₩34,605 | ₩34,605 | ₩33,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,164 |
| -1.28% |
| 7.7천 |
| 2026.09.29 | ₩33,976 | ₩34,485 | ₩33,976 | ₩34,164 | +0.55% | 7.9천 |
|---|
| 2026.09.28 | ₩33,722 | ₩33,722 | ₩32,491 | ₩33,120 | -1.79% | 6.6천 |
|---|
| 2026.09.25 | ₩33,963 | ₩34,271 | ₩33,709 | ₩34,137 | +0.51% | 2.8천 |
|---|
| 2026.09.24 | ₩33,334 | ₩33,802 | ₩33,240 | ₩33,628 | +0.88% | 7.7천 |
|---|
| 2026.09.23 | ₩34,351 | ₩34,351 | ₩33,642 | ₩33,776 | -1.68% | 4.6천 |
|---|
| 2026.09.22 | ₩34,512 | ₩34,926 | ₩34,445 | ₩34,739 | +0.66% | 1.4만 |
|---|
| 2026.09.21 | ₩34,525 | ₩35,154 | ₩34,338 | ₩35,047 | +1.51% | 2.2만 |
|---|
| 2026.09.18 | ₩33,455 | ₩33,709 | ₩33,361 | ₩33,709 | +0.76% | 3천 |
|---|
| 2026.09.17 | ₩33,080 | ₩33,347 | ₩32,571 | ₩32,611 | -1.42% | 1.6만 |
|---|
| 2026.09.16 | ₩31,849 | ₩32,652 | ₩31,849 | ₩32,223 | +1.18% | 2.1만 |
|---|
| 2026.09.15 | ₩30,952 | ₩30,952 | ₩30,444 | ₩30,537 | -1.34% | 6.5천 |
|---|
| 2026.09.14 | ₩31,206 | ₩31,354 | ₩30,591 | ₩30,591 | -1.97% | 2.5만 |
|---|
| 2026.09.11 | ₩33,508 | ₩34,070 | ₩33,508 | ₩33,722 | +0.64% | 4천 |
|---|
| 2026.09.10 | ₩33,147 | ₩33,481 | ₩32,866 | ₩32,866 | -0.85% | 1.7만 |
|---|
| 2026.09.09 | ₩33,749 | ₩34,431 | ₩33,736 | ₩33,923 | +0.52% | 1.3만 |
|---|
| 2026.09.08 | ₩33,080 | ₩34,137 | ₩32,906 | ₩33,789 | +2.14% | 1.6만 |
|---|
| 2026.09.04 | ₩32,036 | ₩32,678 | ₩31,942 | ₩32,652 | +1.92% | 9.4천 |
|---|
| 2026.09.03 | ₩31,313 | ₩31,635 | ₩30,845 | ₩31,541 | +0.73% | 9.7천 |
|---|
| 2026.09.02 | ₩31,554 | ₩31,862 | ₩31,474 | ₩31,862 | +0.98% | 5.2천 |
|---|
| 2026.09.01 | ₩31,661 | ₩31,675 | ₩31,180 | ₩31,420 | -0.76% | 1.6만 |
|---|
| 2026.08.31 | ₩32,571 | ₩32,571 | ₩32,156 | ₩32,330 | -0.74% | 8.3천 |
|---|
| 2026.08.28 | ₩33,080 | ₩33,080 | ₩31,809 | ₩31,849 | -3.72% | 1.1만 |
|---|
| 2026.08.27 | ₩33,976 | ₩34,057 | ₩33,267 | ₩33,548 | -1.26% | 1.4만 |
|---|
| 2026.08.26 | ₩32,464 | ₩33,013 | ₩32,464 | ₩32,906 | +1.36% | 2만 |
|---|
| 2026.08.25 | ₩32,384 | ₩32,652 | ₩32,223 | ₩32,451 | +0.21% | 2.8만 |
|---|
| 2026.08.24 | ₩31,675 | ₩31,675 | ₩30,711 | ₩31,193 | -1.52% | 2.7만 |
|---|
| 2026.08.21 | ₩33,455 | ₩33,508 | ₩32,397 | ₩32,785 | -2.00% | 2.8만 |
|---|
| 2026.08.20 | ₩32,598 | ₩32,772 | ₩32,036 | ₩32,705 | +0.33% | 2.2만 |
|---|
| 2026.08.19 | ₩34,150 | ₩34,204 | ₩32,197 | ₩32,371 | -5.21% | 2.7만 |
|---|
| 2026.08.18 | ₩35,301 | ₩35,810 | ₩33,695 | ₩33,950 | -3.83% | 6.2만 |
|---|
| 2026.08.17 | ₩36,506 | ₩37,656 | ₩36,506 | ₩37,362 | +2.35% | 7.2만 |
|---|
| 2026.08.14 | ₩34,940 | ₩35,622 | ₩34,672 | ₩35,208 | +0.77% | 5만 |
|---|
| 2026.08.13 | ₩35,074 | ₩35,783 | ₩34,806 | ₩34,819 | -0.72% | 4.5만 |
|---|
| 2026.08.12 | ₩35,823 | ₩36,024 | ₩35,141 | ₩35,609 | -0.60% | 3.4만 |
|---|
| 2026.08.11 | ₩33,254 | ₩33,562 | ₩33,080 | ₩33,240 | -0.04% | 8.2천 |
|---|
| 2026.08.10 | ₩34,993 | ₩34,993 | ₩32,986 | ₩33,080 | -5.47% | 3.4만 |
|---|
| 2026.08.07 | ₩33,923 | ₩34,672 | ₩33,762 | ₩34,405 | +1.42% | 2.4만 |
|---|
| 2026.08.06 | ₩32,183 | ₩33,896 | ₩32,116 | ₩33,334 | +3.58% | 2만 |
|---|
| 2026.08.05 | ₩32,504 | ₩33,481 | ₩32,397 | ₩32,397 | -0.33% | 1만 |
|---|
| 2026.08.04 | ₩32,197 | ₩33,093 | ₩32,143 | ₩32,986 | +2.45% | 1.7만 |
|---|
| 2026.08.03 | ₩28,423 | ₩30,457 | ₩28,423 | ₩30,256 | +6.45% | 8.7천 |
|---|
| 2026.07.31 | ₩29,748 | ₩29,748 | ₩28,731 | ₩28,918 | -2.79% | 6.7천 |
|---|
| 2026.07.30 | ₩27,045 | ₩27,727 | ₩27,045 | ₩27,580 | +1.98% | 1.2만 |
|---|
| 2026.07.29 | ₩26,938 | ₩26,938 | ₩25,586 | ₩25,653 | -4.77% | 3.6천 |
|---|
| 2026.07.28 | ₩27,687 | ₩27,687 | ₩26,723 | ₩27,299 | -1.40% | 2.3천 |
|---|
| 2026.07.27 | ₩30,524 | ₩30,524 | ₩29,306 | ₩29,908 | -2.02% | 1.2만 |
|---|
| 2026.07.24 | ₩31,782 | ₩31,782 | ₩30,390 | ₩30,390 | -4.38% | 4.2천 |
|---|
| 2026.07.23 | ₩31,902 | ₩32,652 | ₩31,902 | ₩32,103 | +0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩31,916 | ₩32,424 | ₩31,916 | ₩32,170 | +0.80% | 9.1천 |
|---|
| 2026.07.21 | ₩31,487 | ₩32,357 | ₩31,487 | ₩32,277 | +2.51% | 7.9천 |
|---|
| 2026.07.20 | ₩30,457 | ₩33,267 | ₩29,761 | ₩29,761 | -2.28% | 4.9천 |
|---|
| 2026.07.17 | ₩28,329 | ₩30,296 | ₩28,329 | ₩30,229 | +6.71% | 2.2천 |
|---|
| 2026.07.16 | ₩30,899 | ₩30,899 | ₩30,082 | ₩30,082 | -2.64% | 2.6천 |
|---|
| 2026.07.15 | ₩32,986 | ₩33,187 | ₩31,608 | ₩32,330 | -1.99% | 7.5천 |
|---|