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 | ₩35,457 | ₩35,457 | ₩35,069 | ₩35,176 | -0.79% | 2.4만 |
| 2026.10.08 | ₩35,604 | ₩35,832 | ₩34,534 | ₩34,721 | -2.48% | 2.2만 |
| 2026.10.07 | ₩36,728 | ₩36,902 | ₩36,340 | ₩36,876 | +0.40% | 7천 |
| 2026.10.06 | ₩36,862 | ₩37,558 | ₩36,862 | ₩37,371 | +1.38% | 2.1만 |
| 2026.10.05 | ₩36,862 | ₩36,862 | ₩36,260 | ₩36,635 | -0.62% | 1.7만 |
| 2026.10.02 | ₩36,661 | ₩37,157 | ₩36,568 | ₩36,929 | +0.73% | 1.2만 |
| 2026.10.01 | ₩34,079 | ₩35,323 | ₩34,079 | ₩35,136 | +3.10% | 1.4만 |
| 2026.09.30 | ₩34,601 | ₩34,601 | ₩33,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,159 |
| -1.28% |
| 7.7천 |
| 2026.09.29 | ₩33,972 | ₩34,481 | ₩33,972 | ₩34,159 | +0.55% | 7.9천 |
|---|
| 2026.09.28 | ₩33,718 | ₩33,718 | ₩32,487 | ₩33,116 | -1.79% | 6.6천 |
|---|
| 2026.09.25 | ₩33,959 | ₩34,266 | ₩33,704 | ₩34,133 | +0.51% | 2.8천 |
|---|
| 2026.09.24 | ₩33,330 | ₩33,798 | ₩33,236 | ₩33,624 | +0.88% | 7.7천 |
|---|
| 2026.09.23 | ₩34,347 | ₩34,347 | ₩33,638 | ₩33,771 | -1.68% | 4.6천 |
|---|
| 2026.09.22 | ₩34,507 | ₩34,922 | ₩34,440 | ₩34,735 | +0.66% | 1.4만 |
|---|
| 2026.09.21 | ₩34,521 | ₩35,150 | ₩34,333 | ₩35,042 | +1.51% | 2.2만 |
|---|
| 2026.09.18 | ₩33,450 | ₩33,704 | ₩33,357 | ₩33,704 | +0.76% | 3천 |
|---|
| 2026.09.17 | ₩33,076 | ₩33,343 | ₩32,567 | ₩32,607 | -1.42% | 1.6만 |
|---|
| 2026.09.16 | ₩31,845 | ₩32,647 | ₩31,845 | ₩32,219 | +1.18% | 2.1만 |
|---|
| 2026.09.15 | ₩30,948 | ₩30,948 | ₩30,440 | ₩30,533 | -1.34% | 6.5천 |
|---|
| 2026.09.14 | ₩31,202 | ₩31,350 | ₩30,587 | ₩30,587 | -1.97% | 2.5만 |
|---|
| 2026.09.11 | ₩33,504 | ₩34,066 | ₩33,504 | ₩33,718 | +0.64% | 4천 |
|---|
| 2026.09.10 | ₩33,143 | ₩33,477 | ₩32,862 | ₩32,862 | -0.85% | 1.7만 |
|---|
| 2026.09.09 | ₩33,745 | ₩34,427 | ₩33,731 | ₩33,919 | +0.52% | 1.3만 |
|---|
| 2026.09.08 | ₩33,076 | ₩34,133 | ₩32,902 | ₩33,785 | +2.14% | 1.6만 |
|---|
| 2026.09.04 | ₩32,032 | ₩32,674 | ₩31,938 | ₩32,647 | +1.92% | 9.4천 |
|---|
| 2026.09.03 | ₩31,309 | ₩31,631 | ₩30,841 | ₩31,537 | +0.73% | 9.7천 |
|---|
| 2026.09.02 | ₩31,550 | ₩31,858 | ₩31,470 | ₩31,858 | +0.98% | 5.2천 |
|---|
| 2026.09.01 | ₩31,657 | ₩31,671 | ₩31,176 | ₩31,416 | -0.76% | 1.6만 |
|---|
| 2026.08.31 | ₩32,567 | ₩32,567 | ₩32,152 | ₩32,326 | -0.74% | 8.3천 |
|---|
| 2026.08.28 | ₩33,076 | ₩33,076 | ₩31,804 | ₩31,845 | -3.72% | 1.1만 |
|---|
| 2026.08.27 | ₩33,972 | ₩34,052 | ₩33,263 | ₩33,544 | -1.26% | 1.4만 |
|---|
| 2026.08.26 | ₩32,460 | ₩33,009 | ₩32,460 | ₩32,902 | +1.36% | 2만 |
|---|
| 2026.08.25 | ₩32,380 | ₩32,647 | ₩32,219 | ₩32,447 | +0.21% | 2.8만 |
|---|
| 2026.08.24 | ₩31,671 | ₩31,671 | ₩30,707 | ₩31,189 | -1.52% | 2.7만 |
|---|
| 2026.08.21 | ₩33,450 | ₩33,504 | ₩32,393 | ₩32,781 | -2.00% | 2.8만 |
|---|
| 2026.08.20 | ₩32,594 | ₩32,768 | ₩32,032 | ₩32,701 | +0.33% | 2.2만 |
|---|
| 2026.08.19 | ₩34,146 | ₩34,200 | ₩32,193 | ₩32,366 | -5.21% | 2.7만 |
|---|
| 2026.08.18 | ₩35,297 | ₩35,805 | ₩33,691 | ₩33,945 | -3.83% | 6.2만 |
|---|
| 2026.08.17 | ₩36,501 | ₩37,652 | ₩36,501 | ₩37,357 | +2.35% | 7.2만 |
|---|
| 2026.08.14 | ₩34,935 | ₩35,618 | ₩34,668 | ₩35,203 | +0.77% | 5만 |
|---|
| 2026.08.13 | ₩35,069 | ₩35,778 | ₩34,802 | ₩34,815 | -0.72% | 4.5만 |
|---|
| 2026.08.12 | ₩35,819 | ₩36,019 | ₩35,136 | ₩35,604 | -0.60% | 3.4만 |
|---|
| 2026.08.11 | ₩33,250 | ₩33,557 | ₩33,076 | ₩33,236 | -0.04% | 8.2천 |
|---|
| 2026.08.10 | ₩34,989 | ₩34,989 | ₩32,982 | ₩33,076 | -5.47% | 3.4만 |
|---|
| 2026.08.07 | ₩33,919 | ₩34,668 | ₩33,758 | ₩34,400 | +1.42% | 2.4만 |
|---|
| 2026.08.06 | ₩32,179 | ₩33,892 | ₩32,112 | ₩33,330 | +3.58% | 2만 |
|---|
| 2026.08.05 | ₩32,500 | ₩33,477 | ₩32,393 | ₩32,393 | -0.33% | 1만 |
|---|
| 2026.08.04 | ₩32,193 | ₩33,089 | ₩32,139 | ₩32,982 | +2.45% | 1.7만 |
|---|
| 2026.08.03 | ₩28,419 | ₩30,453 | ₩28,419 | ₩30,252 | +6.45% | 8.7천 |
|---|
| 2026.07.31 | ₩29,744 | ₩29,744 | ₩28,727 | ₩28,914 | -2.79% | 6.7천 |
|---|
| 2026.07.30 | ₩27,041 | ₩27,724 | ₩27,041 | ₩27,576 | +1.98% | 1.2만 |
|---|
| 2026.07.29 | ₩26,934 | ₩26,934 | ₩25,583 | ₩25,650 | -4.77% | 3.6천 |
|---|
| 2026.07.28 | ₩27,683 | ₩27,683 | ₩26,720 | ₩27,295 | -1.40% | 2.3천 |
|---|
| 2026.07.27 | ₩30,520 | ₩30,520 | ₩29,302 | ₩29,905 | -2.02% | 1.2만 |
|---|
| 2026.07.24 | ₩31,778 | ₩31,778 | ₩30,386 | ₩30,386 | -4.38% | 4.2천 |
|---|
| 2026.07.23 | ₩31,898 | ₩32,647 | ₩31,898 | ₩32,099 | +0.63% | 2.1천 |
|---|
| 2026.07.22 | ₩31,912 | ₩32,420 | ₩31,912 | ₩32,166 | +0.80% | 9.1천 |
|---|
| 2026.07.21 | ₩31,483 | ₩32,353 | ₩31,483 | ₩32,273 | +2.51% | 7.9천 |
|---|
| 2026.07.20 | ₩30,453 | ₩33,263 | ₩29,757 | ₩29,757 | -2.28% | 4.9천 |
|---|
| 2026.07.17 | ₩28,326 | ₩30,293 | ₩28,326 | ₩30,226 | +6.71% | 2.2천 |
|---|
| 2026.07.16 | ₩30,895 | ₩30,895 | ₩30,078 | ₩30,078 | -2.64% | 2.6천 |
|---|
| 2026.07.15 | ₩32,982 | ₩33,183 | ₩31,604 | ₩32,326 | -1.99% | 7.5천 |
|---|