Stockscreener 앱 받기
31.55
0.57%
-0.18
시간 외 거래:
31.55
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $31.55 | $31.45 | $0.11 | 24,818.0 | -0.57% |
| 2026-09-24 | $31.76 | $31.64 | $0.12 | 13,319.0 | -1.31% |
| 2026-09-23 | $32.20 | $32.04 | $0.1575 | 44,807.0 | -1.77% |
| 2026-09-22 | $32.73 | $32.64 | $0.09 | 5,539.0 | +0.12% |
| 2026-09-21 | $32.69 | $32.58 | $0.11 | 18,783.0 | +1.16% |
| 2026-09-18 | $32.32 | $32.19 | $0.1257 | 7,871.0 | +1.11% |
| 2026-09-17 | $32.08 | $31.96 | $0.12 | 32,069.0 | +0.03% |
| 2026-09-16 | $32.20 | $31.88 | $0.32 | 23,870.0 | +0.35% |
| 2026-09-15 | $31.96 | $31.82 | $0.14 | 18,347.0 | -0.96% |
| 2026-09-14 | $32.21 | $32.10 | $0.11 | 10,695.0 | -0.83% |
| 2026-09-11 | $32.51 | $32.40 | $0.115 | 14,041.0 | +0.15% |
| 2026-09-10 | $32.56 | $32.37 | $0.1901 | 48,207.0 | -1.00% |
| 2026-09-09 | $32.83 | $32.70 | $0.1315 | 423,371.0 | +0.09% |
| 2026-09-08 | $32.80 | $32.66 | $0.14 | 17,601.0 | -0.34% |
| 2026-09-04 | $32.86 | $32.71 | $0.1451 | 14,443.0 | +0.74% |
| 2026-09-03 | $32.68 | $32.50 | $0.1799 | 12,555.0 | -0.21% |
| 2026-09-02 | $32.63 | $32.59 | $0.04 | 12,575.0 | -0.58% |
| 2026-09-01 | $32.93 | $32.72 | $0.21 | 42,640.0 | -0.36% |
| 2026-08-31 | $33.05 | $32.92 | $0.125 | 71,109.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $32.93 | $31.45 | $1.48 | 810,369.0 | -4.16% |
| 2026-08 | $34.00 | $32.67 | $1.33 | 519,614.0 | -0.63% |
| 2026-07 | $34.15 | $32.30 | $1.85 | 685,428.0 | -3.72% |
| 2026-06 | $35.46 | $32.84 | $2.62 | 934,227.0 | +0.26% |
| 2026-05 | $35.31 | $33.01 | $2.30 | 2,257,466.0 | +2.39% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):