Stockscreener 앱 받기
28.38
0.43%
-0.1214
시간 외 거래:
28.38
0.0046
+0.02%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $28.38 | $28.38 | $0.00 | 162.0 | -0.43% |
| 2025-12-11 | $28.59 | $28.50 | $0.0932 | 400.0 | +1.83% |
| 2025-12-10 | $27.99 | $27.79 | $0.1959 | 522.0 | +0.78% |
| 2025-12-09 | $27.89 | $27.69 | $0.199 | 1,073.0 | +0.82% |
| 2025-12-08 | $27.55 | $27.39 | $0.155 | 350.0 | +0.27% |
| 2025-12-05 | $27.48 | $27.45 | $0.03 | 319.0 | -0.87% |
| 2025-12-04 | $27.77 | $27.65 | $0.115 | 1,355.0 | +0.43% |
| 2025-12-03 | $27.59 | $27.46 | $0.13 | 334.0 | +0.60% |
| 2025-12-02 | $27.43 | $27.41 | $0.0199 | 421.0 | -1.24% |
| 2025-12-01 | $27.77 | $27.66 | $0.1127 | 423.0 | -0.54% |
| 2025-11-28 | $27.93 | $27.06 | $0.865 | 2,065.0 | +2.38% |
| 2025-11-26 | $27.36 | $27.27 | $0.09 | 799.0 | -0.66% |
| 2025-11-25 | $27.45 | $26.91 | $0.545 | 1,089.0 | +1.97% |
| 2025-11-24 | $26.93 | $26.52 | $0.4056 | 652.0 | +0.38% |
| 2025-11-21 | $26.82 | $26.82 | $0.00 | 134.0 | -0.38% |
| 2025-11-20 | $27.01 | $26.93 | $0.0829 | 3,018.0 | +0.05% |
| 2025-11-19 | $27.15 | $26.91 | $0.2369 | 768.0 | -0.85% |
| 2025-11-18 | $27.27 | $27.08 | $0.19 | 6,828.0 | +1.69% |
| 2025-11-17 | $26.93 | $26.69 | $0.2354 | 3,974.0 | -1.57% |
| 2025-11-14 | $27.22 | $27.11 | $0.1098 | 1,395.0 | -0.93% |
| 2025-11-13 | $27.38 | $27.37 | $0.0065 | 509.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $28.59 | $27.39 | $1.20 | 5,521.0 | +1.61% |
| 2025-11 | $27.93 | $26.52 | $1.41 | 29,801.0 | +6.47% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):