Stockscreener 앱 받기
23.92
3.01%
0.70
시간 외 거래:
23.92
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $23.92 | $23.51 | $0.4077 | 2,715.0 | +3.01% |
| 2024-11-04 | $23.48 | $23.18 | $0.30 | 42,436.0 | +1.53% |
| 2024-11-01 | $23.19 | $21.43 | $1.76 | 97,924.0 | -1.08% |
| 2024-10-31 | $23.51 | $23.09 | $0.425 | 1,939.0 | -1.87% |
| 2024-10-30 | $23.70 | $22.92 | $0.78 | 17,242.0 | -0.76% |
| 2024-10-29 | $23.89 | $23.64 | $0.25 | 11,887.0 | -2.14% |
| 2024-10-28 | $25.00 | $23.32 | $1.68 | 23,329.0 | +2.58% |
| 2024-10-25 | $23.85 | $23.10 | $0.75 | 48,842.0 | +3.27% |
| 2024-10-24 | $23.06 | $22.67 | $0.39 | 8,994.0 | -2.18% |
| 2024-10-23 | $23.65 | $23.25 | $0.40 | 30,802.0 | +0.77% |
| 2024-10-22 | $23.25 | $22.79 | $0.46 | 2,424.0 | +2.88% |
| 2024-10-21 | $22.96 | $22.52 | $0.44 | 20,091.0 | -0.31% |
| 2024-10-18 | $22.87 | $22.36 | $0.51 | 86,652.0 | +3.99% |
| 2024-10-17 | $21.96 | $21.50 | $0.46 | 5,178.0 | -2.16% |
| 2024-10-16 | $22.54 | $22.16 | $0.3799 | 17,592.0 | -0.58% |
| 2024-10-15 | $22.93 | $22.37 | $0.558 | 10,563.0 | -5.13% |
| 2024-10-14 | $23.84 | $23.60 | $0.24 | 1,768.0 | -2.79% |
| 2024-10-11 | $24.43 | $23.48 | $0.9541 | 9,314.0 | +0.29% |
| 2024-10-10 | $24.59 | $24.05 | $0.539 | 6,672.0 | -0.38% |
| 2024-10-09 | $24.46 | $23.68 | $0.78 | 11,976.0 | -2.73% |
| 2024-10-08 | $25.61 | $24.53 | $1.08 | 26,153.0 | -10.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $23.92 | $21.43 | $2.49 | 145,790.0 | +3.46% |
| 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% |
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.26 | $26.64 | $3.62 | 417,314.0 | -5.98% |
| 2022-11 | $29.13 | $24.83 | $4.30 | 1,001,140.0 | +19.36% |
| 2022-10 | $29.51 | $24.10 | $5.41 | 827,743.0 | -14.50% |
| 2022-09 | $34.09 | $28.19 | $5.90 | 563,406.0 | -17.18% |
| 2022-08 | $38.56 | $33.74 | $4.82 | 521,359.0 | -9.54% |
| 2022-07 | $42.75 | $36.87 | $5.88 | 913,811.0 | -9.22% |
| 2022-06 | $42.68 | $35.56 | $7.12 | 704,713.0 | +17.28% |
| 2022-05 | $36.00 | $29.55 | $6.45 | 418,665.0 | +10.48% |
| 2022-04 | $39.10 | $30.41 | $8.69 | 623,632.0 | -12.13% |
| 2022-03 | $41.32 | $30.54 | $10.78 | 1,100,599.0 | -11.59% |
| 2022-02 | $42.42 | $38.02 | $4.40 | 442,196.0 | +2.25% |
| 2022-01 | $47.56 | $37.90 | $9.66 | 817,693.0 | -13.06% |
1.06%
자본화:
|
볼륨(24시간):