Stockscreener 앱 받기
16.37
0.86%
0.14
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $16.38 | $16.23 | $0.15 | 23,604.0 | +0.86% |
| 2025-12-03 | $16.30 | $16.09 | $0.208 | 11,303.0 | +0.62% |
| 2025-12-02 | $16.52 | $16.00 | $0.5199 | 26,271.0 | +0.00% |
| 2025-12-01 | $16.24 | $16.06 | $0.18 | 64,846.0 | +0.19% |
| 2025-11-28 | $16.25 | $16.05 | $0.20 | 19,423.0 | +0.00% |
| 2025-11-26 | $16.61 | $16.01 | $0.5981 | 50,321.0 | -2.42% |
| 2025-11-25 | $16.67 | $16.50 | $0.17 | 16,792.0 | -0.72% |
| 2025-11-24 | $16.73 | $16.56 | $0.17 | 58,952.0 | -0.16% |
| 2025-11-21 | $16.70 | $16.65 | $0.054 | 6,143.0 | -0.20% |
| 2025-11-20 | $16.77 | $16.66 | $0.1085 | 19,536.0 | -0.09% |
| 2025-11-19 | $16.82 | $16.63 | $0.1899 | 39,534.0 | +0.15% |
| 2025-11-18 | $16.73 | $16.62 | $0.1092 | 36,404.0 | +0.85% |
| 2025-11-17 | $16.64 | $16.51 | $0.126 | 17,578.0 | -0.72% |
| 2025-11-14 | $16.70 | $16.55 | $0.15 | 33,008.0 | -0.77% |
| 2025-11-13 | $16.79 | $16.62 | $0.1719 | 71,524.0 | +0.75% |
| 2025-11-12 | $16.77 | $16.60 | $0.175 | 28,821.0 | -0.33% |
| 2025-11-11 | $16.75 | $16.67 | $0.084 | 32,796.0 | +0.06% |
| 2025-11-10 | $16.85 | $16.70 | $0.15 | 57,492.0 | -0.77% |
| 2025-11-07 | $16.97 | $16.67 | $0.2999 | 50,315.0 | -0.47% |
| 2025-11-06 | $16.91 | $16.74 | $0.17 | 50,943.0 | +0.36% |
| 2025-11-05 | $17.02 | $16.82 | $0.20 | 42,573.0 | -0.94% |
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 연도별 가격 이력
이 심층 분석에서는 Kraneshares California Carbon Allowance Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KCCA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares California Carbon Allowance Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.52 | $16.00 | $0.5199 | 149,628.0 | +1.68% |
| 2025-11 | $17.55 | $16.01 | $1.54 | 692,272.0 | -8.37% |
| 2025-10 | $18.05 | $17.11 | $0.94 | 1,315,569.0 | +2.93% |
| 2025-09 | $18.16 | $15.04 | $3.12 | 2,286,952.0 | +5.50% |
| 2025-08 | $16.22 | $15.32 | $0.8999 | 1,735,441.0 | +4.59% |
| 2025-07 | $15.65 | $15.23 | $0.42 | 530,700.0 | -0.32% |
| 2025-06 | $15.62 | $14.52 | $1.10 | 1,056,903.0 | +6.23% |
| 2025-05 | $15.76 | $14.36 | $1.40 | 710,130.0 | -1.02% |
| 2025-04 | $16.61 | $13.61 | $3.00 | 1,083,521.0 | -11.30% |
| 2025-03 | $17.97 | $16.00 | $1.97 | 814,632.0 | -4.04% |
| 2025-02 | $17.78 | $15.99 | $1.79 | 1,204,594.0 | +2.85% |
| 2025-01 | $19.99 | $16.15 | $3.84 | 1,024,623.0 | -14.07% |
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.75 | $19.00 | $1.75 | 6,120,857.0 | -5.19% |
| 2024-11 | $23.23 | $19.64 | $3.59 | 950,934.0 | -9.49% |
| 2024-10 | $23.39 | $21.36 | $2.03 | 1,110,973.0 | +5.29% |
| 2024-09 | $21.71 | $20.18 | $1.54 | 724,813.0 | +3.26% |
| 2024-08 | $21.00 | $18.13 | $2.87 | 2,158,459.0 | +3.32% |
| 2024-07 | $23.04 | $18.98 | $4.06 | 2,198,959.0 | -9.82% |
| 2024-06 | $28.21 | $22.05 | $6.16 | 3,065,554.0 | -20.42% |
| 2024-05 | $29.51 | $27.89 | $1.62 | 931,303.0 | -0.04% |
| 2024-04 | $29.37 | $27.50 | $1.87 | 1,064,385.0 | -1.68% |
| 2024-03 | $30.63 | $25.14 | $5.49 | 1,724,873.0 | -5.76% |
| 2024-02 | $31.52 | $29.46 | $2.06 | 925,732.0 | -1.94% |
| 2024-01 | $31.30 | $29.78 | $1.52 | 939,380.0 | +2.81% |
Kraneshares California Carbon Allowance Strategy Etf 주식 (KCCA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.00 | $29.61 | $1.39 | 891,730.0 | +0.11% |
| 2023-11 | $30.75 | $29.45 | $1.30 | 1,097,777.0 | +2.00% |
| 2023-10 | $29.78 | $27.99 | $1.79 | 837,850.0 | +3.74% |
| 2023-09 | $29.38 | $28.17 | $1.21 | 444,827.0 | -0.75% |
| 2023-08 | $28.86 | $27.56 | $1.30 | 480,724.0 | -0.90% |
| 2023-07 | $29.16 | $25.24 | $3.92 | 991,171.0 | +13.85% |
| 2023-06 | $26.04 | $24.39 | $1.65 | 394,621.0 | +3.71% |
| 2023-05 | $25.05 | $24.07 | $0.98 | 449,337.0 | -1.33% |
| 2023-04 | $25.04 | $23.73 | $1.31 | 523,685.0 | +4.19% |
| 2023-03 | $24.00 | $23.23 | $0.77 | 407,231.0 | +0.00% |
0.01%
0.01%
자본화:
|
볼륨(24시간):