Stockscreener 앱 받기
27.09
3.27%
0.8579
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $26.84 | $26.84 | $0.00 | 2,296.0 | +2.34% |
| 2025-10-31 | $26.23 | $26.23 | $0.00 | 73.00 | -0.24% |
| 2025-10-30 | $26.29 | $26.29 | $0.00 | 129.0 | -0.52% |
| 2025-10-29 | $26.57 | $26.43 | $0.1429 | 303.0 | +0.02% |
| 2025-10-28 | $26.42 | $26.42 | $0.00 | 83.00 | +0.92% |
| 2025-10-27 | $26.18 | $25.92 | $0.2625 | 3,815.0 | -0.80% |
| 2025-10-24 | $26.42 | $26.17 | $0.25 | 904.0 | +0.37% |
| 2025-10-23 | $26.30 | $26.22 | $0.075 | 264.0 | -0.11% |
| 2025-10-22 | $26.33 | $26.32 | $0.005 | 517.0 | -1.12% |
| 2025-10-21 | $26.62 | $26.62 | $0.0019 | 411.0 | -1.14% |
| 2025-10-20 | $26.93 | $26.83 | $0.0992 | 409.0 | +0.33% |
| 2025-10-17 | $26.97 | $26.71 | $0.2622 | 616.0 | +0.35% |
| 2025-10-16 | $26.81 | $26.75 | $0.063 | 716.0 | +1.89% |
| 2025-10-15 | $26.32 | $25.90 | $0.419 | 2,086.0 | +1.76% |
| 2025-10-14 | $25.84 | $25.79 | $0.06 | 953.0 | -1.02% |
| 2025-10-13 | $26.13 | $26.06 | $0.0702 | 913.0 | -1.69% |
| 2025-10-10 | $26.77 | $26.51 | $0.2621 | 766.0 | +0.05% |
| 2025-10-09 | $26.50 | $26.28 | $0.222 | 726.0 | -0.06% |
| 2025-10-08 | $26.51 | $26.27 | $0.24 | 1,006.0 | +1.11% |
| 2025-10-07 | $26.24 | $26.22 | $0.0206 | 579.0 | -0.38% |
| 2025-10-06 | $26.62 | $26.32 | $0.30 | 950.0 | -1.54% |
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 연도별 가격 이력
이 심층 분석에서는 Kraneshares European Carbon Allowance Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEUA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares European Carbon Allowance Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $26.84 | $26.84 | $0.00 | 2,296.0 | +2.34% |
| 2025-10 | $26.97 | $25.44 | $1.53 | 20,284.0 | +3.18% |
| 2025-09 | $26.34 | $24.51 | $1.83 | 29,218.0 | +4.18% |
| 2025-08 | $24.40 | $23.39 | $1.01 | 12,321.0 | +3.29% |
| 2025-07 | $24.24 | $23.31 | $0.9301 | 19,741.0 | +2.29% |
| 2025-06 | $24.98 | $23.03 | $1.95 | 34,208.0 | +1.62% |
| 2025-05 | $23.54 | $21.47 | $2.07 | 23,377.0 | +5.50% |
| 2025-04 | $21.65 | $19.08 | $2.57 | 97,974.0 | +2.24% |
| 2025-03 | $23.07 | $20.65 | $2.42 | 75,286.0 | -0.01% |
| 2025-02 | $24.46 | $20.97 | $3.49 | 53,627.0 | -15.00% |
| 2025-01 | $24.98 | $21.20 | $3.78 | 60,153.0 | +14.22% |
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.16 | $19.02 | $4.14 | 79,214.0 | -7.74% |
| 2024-11 | $23.67 | $21.63 | $2.04 | 61,803.0 | +3.06% |
| 2024-10 | $23.36 | $21.32 | $2.04 | 39,347.0 | -2.99% |
| 2024-09 | $24.08 | $22.10 | $1.98 | 31,605.0 | -5.98% |
| 2024-08 | $25.96 | $23.52 | $2.44 | 50,395.0 | +4.06% |
| 2024-07 | $24.01 | $22.06 | $1.95 | 48,762.0 | +3.57% |
| 2024-06 | $26.00 | $22.43 | $3.57 | 59,379.0 | -10.82% |
| 2024-05 | $26.42 | $22.70 | $3.72 | 79,250.0 | +9.65% |
| 2024-04 | $24.91 | $19.57 | $5.34 | 123,077.0 | +9.56% |
| 2024-03 | $22.22 | $18.98 | $3.24 | 198,365.0 | +10.08% |
| 2024-02 | $21.90 | $17.64 | $4.26 | 329,297.0 | -11.87% |
| 2024-01 | $26.65 | $21.00 | $5.64 | 186,929.0 | -20.55% |
Kraneshares European Carbon Allowance Strategy Etf 주식 (KEUA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.71 | $24.19 | $3.52 | 170,849.0 | +4.23% |
| 2023-11 | $29.71 | $26.41 | $3.30 | 101,753.0 | -8.01% |
| 2023-10 | $30.90 | $28.41 | $2.49 | 131,386.0 | -1.50% |
| 2023-09 | $31.45 | $29.12 | $2.33 | 96,918.0 | -8.16% |
| 2023-08 | $33.35 | $31.00 | $2.35 | 111,232.0 | -2.46% |
| 2023-07 | $34.89 | $31.75 | $3.14 | 109,681.0 | -1.98% |
| 2023-06 | $35.61 | $28.50 | $7.11 | 144,186.0 | +13.44% |
| 2023-05 | $33.58 | $29.10 | $4.48 | 200,421.0 | -10.98% |
| 2023-04 | $36.22 | $32.05 | $4.17 | 445,165.0 | -3.36% |
| 2023-03 | $34.79 | $30.96 | $3.83 | 492,024.0 | +0.00% |
0.77%
0.68%
자본화:
|
볼륨(24시간):