Stockscreener 앱 받기
34.18
1.70%
0.57
시간 외 거래:
34.17
-0.010
-0.03%
Kranesharesbosera Msci China A 50 Connect Index Etf 주식 (KBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $34.19 | $33.90 | $0.2875 | 24,376.0 | +1.70% |
| 2026-05-05 | $33.61 | $33.49 | $0.12 | 18,636.0 | +0.75% |
| 2026-05-04 | $33.59 | $33.34 | $0.255 | 41,048.0 | -0.60% |
| 2026-05-01 | $33.76 | $33.45 | $0.3099 | 50,112.0 | +0.12% |
| 2026-04-30 | $33.52 | $33.18 | $0.34 | 39,971.0 | +2.02% |
| 2026-04-29 | $32.97 | $32.83 | $0.1399 | 101,545.0 | +0.33% |
| 2026-04-28 | $32.81 | $32.69 | $0.1199 | 22,211.0 | -0.40% |
| 2026-04-27 | $32.93 | $32.83 | $0.098 | 23,749.0 | -0.54% |
| 2026-04-24 | $33.07 | $32.90 | $0.1699 | 38,563.0 | -0.04% |
| 2026-04-23 | $33.22 | $32.92 | $0.30 | 44,604.0 | -0.05% |
| 2026-04-22 | $33.10 | $32.98 | $0.1199 | 27,716.0 | +2.04% |
| 2026-04-21 | $32.86 | $32.43 | $0.43 | 47,535.0 | -1.52% |
| 2026-04-20 | $32.99 | $32.87 | $0.12 | 18,269.0 | +0.00% |
| 2026-04-17 | $33.00 | $32.78 | $0.22 | 92,350.0 | +1.20% |
| 2026-04-16 | $32.69 | $32.52 | $0.1699 | 41,162.0 | +0.53% |
| 2026-04-15 | $32.41 | $32.24 | $0.17 | 28,680.0 | -0.34% |
| 2026-04-14 | $32.48 | $32.21 | $0.27 | 100,848.0 | +1.82% |
| 2026-04-13 | $31.90 | $31.53 | $0.37 | 49,807.0 | +1.37% |
| 2026-04-10 | $31.57 | $31.42 | $0.15 | 30,286.0 | +1.42% |
| 2026-04-09 | $31.03 | $30.77 | $0.2598 | 31,575.0 | +0.00% |
| 2026-04-08 | $31.18 | $30.97 | $0.2099 | 36,288.0 | +3.88% |
| 2026-04-07 | $29.97 | $29.72 | $0.25 | 139,732.0 | -0.07% |
Kranesharesbosera Msci China A 50 Connect Index Etf 주식 (KBA) 연도별 가격 이력
이 심층 분석에서는 Kranesharesbosera Msci China A 50 Connect Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kranesharesbosera Msci China A 50 Connect Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kranesharesbosera Msci China A 50 Connect Index Etf 주식 (KBA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $34.19 | $33.34 | $0.85 | 158,548.0 | +1.97% |
| 2026-04 | $33.52 | $29.72 | $3.80 | 988,997.0 | +10.77% |
| 2026-03 | $30.90 | $29.25 | $1.65 | 2,504,244.0 | -1.37% |
| 2026-02 | $31.12 | $30.22 | $0.90 | 1,988,208.0 | -0.39% |
| 2026-01 | $31.94 | $30.54 | $1.40 | 5,743,564.0 | -0.32% |
Kranesharesbosera Msci China A 50 Connect Index Etf 주식 (KBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.08 | $30.08 | $1.00 | 862,401.0 | +2.80% |
| 2025-11 | $30.84 | $29.09 | $1.75 | 1,617,338.0 | -0.49% |
| 2025-10 | $31.40 | $28.43 | $2.97 | 2,981,430.0 | +0.83% |
| 2025-09 | $30.09 | $28.09 | $2.00 | 2,510,966.0 | +3.83% |
| 2025-08 | $28.97 | $24.93 | $4.04 | 2,748,937.0 | +15.24% |
| 2025-07 | $25.73 | $24.21 | $1.52 | 531,201.0 | +3.50% |
| 2025-06 | $24.53 | $23.44 | $1.09 | 442,672.0 | +3.36% |
| 2025-05 | $24.40 | $22.81 | $1.59 | 769,489.0 | +2.53% |
| 2025-04 | $23.50 | $20.70 | $2.79 | 1,610,953.0 | -3.01% |
| 2025-03 | $24.75 | $23.34 | $1.41 | 4,904,891.0 | +0.04% |
| 2025-02 | $24.43 | $22.61 | $1.82 | 1,156,409.0 | +3.06% |
| 2025-01 | $23.28 | $22.14 | $1.14 | 1,417,053.0 | -2.30% |
Kranesharesbosera Msci China A 50 Connect Index Etf 주식 (KBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.01 | $23.22 | $2.79 | 1,558,270.0 | -0.87% |
| 2024-11 | $26.51 | $23.43 | $3.08 | 5,096,258.0 | -3.06% |
| 2024-10 | $31.19 | $24.06 | $7.13 | 5,646,715.0 | -4.36% |
| 2024-09 | $26.19 | $20.64 | $5.55 | 888,075.0 | +19.22% |
| 2024-08 | $21.86 | $21.04 | $0.82 | 868,320.0 | -0.09% |
| 2024-07 | $22.39 | $21.20 | $1.19 | 1,200,413.0 | +0.00% |
| 2024-06 | $22.44 | $21.67 | $0.77 | 1,561,092.0 | -0.77% |
| 2024-05 | $23.14 | $21.88 | $1.26 | 2,977,501.0 | -0.54% |
| 2024-04 | $22.35 | $20.96 | $1.39 | 1,497,525.0 | +3.13% |
| 2024-03 | $21.83 | $20.80 | $1.03 | 1,331,465.0 | +3.13% |
| 2024-02 | $20.95 | $18.67 | $2.28 | 2,067,948.0 | +8.19% |
| 2024-01 | $20.29 | $18.83 | $1.46 | 6,296,010.0 | -7.44% |
0.69%
자본화:
|
볼륨(24시간):