Stockscreener 앱 받기
21.23
1.30%
-0.2801
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $21.50 | $21.17 | $0.329 | 39,101.0 | -1.30% |
| 2026-10-13 | $21.61 | $21.40 | $0.215 | 3,806.0 | -0.97% |
| 2026-10-12 | $21.77 | $21.57 | $0.20 | 8,231.0 | +0.19% |
| 2026-10-09 | $21.81 | $21.50 | $0.31 | 26,458.0 | +1.33% |
| 2026-10-08 | $21.39 | $21.20 | $0.1949 | 14,109.0 | +0.35% |
| 2026-10-07 | $21.32 | $21.07 | $0.25 | 4,303.0 | +0.19% |
| 2026-10-06 | $21.50 | $21.14 | $0.36 | 2,402.0 | +0.42% |
| 2026-10-05 | $21.30 | $21.05 | $0.2499 | 6,894.0 | +0.45% |
| 2026-10-02 | $21.42 | $21.01 | $0.4099 | 3,566.0 | -1.10% |
| 2026-10-01 | $21.51 | $21.28 | $0.23 | 4,572.0 | -0.40% |
| 2026-09-30 | $21.45 | $21.36 | $0.0882 | 3,473.0 | +0.65% |
| 2026-09-29 | $21.60 | $21.15 | $0.45 | 107,581.0 | -1.35% |
| 2026-09-28 | $21.66 | $21.37 | $0.2922 | 8,248.0 | +1.15% |
| 2026-09-25 | $21.49 | $21.24 | $0.2499 | 8,299.0 | -1.13% |
| 2026-09-24 | $21.58 | $21.43 | $0.15 | 5,900.0 | -0.05% |
| 2026-09-23 | $21.74 | $21.52 | $0.22 | 3,951.0 | -0.91% |
| 2026-09-22 | $21.93 | $21.74 | $0.19 | 9,018.0 | +0.01% |
| 2026-09-21 | $21.96 | $21.72 | $0.24 | 8,375.0 | -0.09% |
| 2026-09-18 | $21.93 | $21.71 | $0.22 | 10,235.0 | +0.51% |
| 2026-09-17 | $21.75 | $21.66 | $0.09 | 6,925.0 | +0.37% |
| 2026-09-16 | $21.88 | $21.60 | $0.28 | 5,014.0 | -1.01% |
| 2026-09-15 | $22.18 | $21.78 | $0.40 | 36,503.0 | -1.67% |
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 연도별 가격 이력
이 심층 분석에서는 Kraneshares Msci China Clean Technology Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KGRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares Msci China Clean Technology Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $21.81 | $21.01 | $0.80 | 113,442.0 | -0.86% |
| 2026-09 | $22.92 | $21.15 | $1.77 | 320,826.0 | -6.07% |
| 2026-08 | $24.96 | $22.80 | $2.16 | 342,230.0 | -6.33% |
| 2026-07 | $24.66 | $23.01 | $1.65 | 271,100.0 | +2.81% |
| 2026-06 | $28.41 | $23.00 | $5.41 | 336,364.0 | -13.16% |
| 2026-05 | $30.00 | $26.71 | $3.29 | 423,254.0 | -4.34% |
| 2026-04 | $29.90 | $27.74 | $2.16 | 423,179.0 | -0.40% |
| 2026-03 | $29.74 | $26.02 | $3.71 | 348,917.0 | +4.51% |
| 2026-02 | $28.61 | $26.29 | $2.32 | 505,171.0 | +0.59% |
| 2026-01 | $28.70 | $27.00 | $1.70 | 313,366.0 | +0.85% |
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.58 | $26.86 | $1.72 | 514,336.0 | -2.93% |
| 2025-11 | $31.25 | $27.13 | $4.12 | 867,357.0 | -6.36% |
| 2025-10 | $32.95 | $28.88 | $4.07 | 2,501,575.0 | -4.83% |
| 2025-09 | $32.19 | $27.80 | $4.39 | 1,370,914.0 | +11.07% |
| 2025-08 | $29.74 | $26.83 | $2.91 | 546,867.0 | +4.87% |
| 2025-07 | $28.82 | $25.88 | $2.94 | 305,830.0 | +4.75% |
| 2025-06 | $26.96 | $25.26 | $1.70 | 272,208.0 | +2.72% |
| 2025-05 | $27.69 | $24.80 | $2.89 | 366,952.0 | +2.48% |
| 2025-04 | $25.94 | $21.31 | $4.63 | 219,429.0 | -3.56% |
| 2025-03 | $27.99 | $25.10 | $2.89 | 254,881.0 | -1.15% |
| 2025-02 | $27.30 | $22.31 | $4.99 | 272,175.0 | +14.58% |
| 2025-01 | $23.19 | $20.91 | $2.28 | 115,862.0 | +1.18% |
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.00 | $21.56 | $3.44 | 137,561.0 | +1.45% |
| 2024-11 | $24.33 | $21.43 | $2.90 | 417,463.0 | -3.09% |
| 2024-10 | $28.00 | $21.50 | $6.50 | 517,445.0 | -4.50% |
| 2024-09 | $24.74 | $19.00 | $5.74 | 375,060.0 | +24.47% |
| 2024-08 | $20.06 | $18.74 | $1.32 | 244,726.0 | -3.02% |
| 2024-07 | $20.81 | $19.60 | $1.21 | 210,891.0 | +2.06% |
| 2024-06 | $21.19 | $19.39 | $1.80 | 268,960.0 | -5.79% |
| 2024-05 | $21.84 | $20.31 | $1.54 | 406,372.0 | +2.76% |
| 2024-04 | $20.75 | $19.05 | $1.70 | 178,067.0 | +0.22% |
| 2024-03 | $22.47 | $20.01 | $2.46 | 344,040.0 | -3.68% |
| 2024-02 | $21.08 | $17.56 | $3.52 | 333,636.0 | +15.36% |
| 2024-01 | $22.45 | $18.10 | $4.35 | 571,952.0 | -20.74% |
0.71%
0.04%
자본화:
|
볼륨(24시간):