Stockscreener 앱 받기
28.28
0.07%
0.02
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $28.59 | $28.14 | $0.4462 | 2,517.0 | +0.14% |
| 2025-11-25 | $28.40 | $28.06 | $0.3352 | 43,697.0 | +0.72% |
| 2025-11-24 | $28.25 | $27.70 | $0.55 | 7,391.0 | +1.77% |
| 2025-11-21 | $27.64 | $27.13 | $0.505 | 15,679.0 | +0.07% |
| 2025-11-20 | $28.39 | $27.55 | $0.8356 | 17,927.0 | -3.35% |
| 2025-11-19 | $28.71 | $28.36 | $0.35 | 5,282.0 | -0.91% |
| 2025-11-18 | $29.11 | $28.52 | $0.5899 | 41,440.0 | -1.30% |
| 2025-11-17 | $30.02 | $29.12 | $0.90 | 19,693.0 | -1.46% |
| 2025-11-14 | $30.10 | $29.57 | $0.5299 | 59,031.0 | -1.83% |
| 2025-11-13 | $31.02 | $30.09 | $0.93 | 111,398.0 | -1.50% |
| 2025-11-12 | $31.20 | $30.10 | $1.10 | 58,572.0 | -1.29% |
| 2025-11-11 | $31.25 | $30.49 | $0.76 | 134,947.0 | +0.81% |
| 2025-11-10 | $30.84 | $30.26 | $0.5845 | 15,828.0 | +1.62% |
| 2025-11-07 | $30.68 | $29.89 | $0.792 | 42,026.0 | -1.11% |
| 2025-11-06 | $31.00 | $30.36 | $0.65 | 75,357.0 | +1.16% |
| 2025-11-05 | $30.33 | $29.79 | $0.54 | 71,598.0 | +1.80% |
| 2025-11-04 | $30.45 | $29.60 | $0.846 | 87,858.0 | -2.54% |
| 2025-11-03 | $30.85 | $30.20 | $0.6467 | 43,511.0 | +0.68% |
| 2025-10-31 | $30.45 | $29.73 | $0.7299 | 19,937.0 | -0.61% |
| 2025-10-30 | $31.05 | $30.46 | $0.5941 | 61,132.0 | -2.50% |
| 2025-10-29 | $31.32 | $30.66 | $0.667 | 191,000.0 | +2.75% |
| 2025-10-28 | $30.54 | $30.27 | $0.2699 | 9,053.0 | +0.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $31.25 | $27.13 | $4.12 | 853,752.0 | -6.52% |
| 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% |
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.19 | $21.16 | $2.02 | 317,116.0 | +1.68% |
| 2023-11 | $25.36 | $22.53 | $2.83 | 255,096.0 | -3.08% |
| 2023-10 | $24.99 | $22.91 | $2.08 | 264,621.0 | -6.27% |
| 2023-09 | $27.36 | $24.26 | $3.10 | 189,928.0 | -6.07% |
| 2023-08 | $30.95 | $25.32 | $5.63 | 295,284.0 | -14.62% |
| 2023-07 | $31.13 | $27.09 | $4.04 | 215,433.0 | +11.56% |
| 2023-06 | $28.49 | $24.84 | $3.65 | 297,096.0 | +10.83% |
| 2023-05 | $27.50 | $24.81 | $2.69 | 533,740.0 | -5.74% |
| 2023-04 | $28.66 | $25.16 | $3.50 | 3,335,671.0 | -6.82% |
| 2023-03 | $29.31 | $25.85 | $3.46 | 4,534,434.0 | +2.29% |
| 2023-02 | $33.10 | $27.77 | $5.33 | 1,415,079.0 | -11.72% |
| 2023-01 | $32.44 | $27.75 | $4.69 | 401,950.0 | +16.44% |
0.95%
자본화:
|
볼륨(24시간):