Stockscreener 앱 받기
29.45
1.07%
-0.3198
시간 외 거래:
29.46
0.0098
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-10-22 | $29.84 | $29.21 | $0.633 | 117,834.0 | -1.07% |
| 2025-10-21 | $30.36 | $28.88 | $1.48 | 44,523.0 | +0.00% |
| 2025-10-20 | $29.93 | $29.02 | $0.9099 | 74,612.0 | +0.44% |
| 2025-10-17 | $29.74 | $29.20 | $0.5332 | 167,423.0 | -2.34% |
| 2025-10-16 | $30.82 | $29.88 | $0.9373 | 150,951.0 | +0.00% |
| 2025-10-15 | $30.71 | $29.90 | $0.81 | 100,648.0 | +1.91% |
| 2025-10-14 | $30.27 | $29.35 | $0.915 | 69,768.0 | -1.75% |
| 2025-10-13 | $30.97 | $30.11 | $0.865 | 130,151.0 | +4.02% |
| 2025-10-10 | $31.25 | $29.07 | $2.18 | 231,610.0 | -7.32% |
| 2025-10-09 | $31.87 | $31.31 | $0.5559 | 25,405.0 | -1.35% |
| 2025-10-08 | $32.12 | $31.44 | $0.68 | 93,967.0 | +1.08% |
| 2025-10-07 | $32.17 | $31.36 | $0.8073 | 145,394.0 | -1.35% |
| 2025-10-06 | $32.15 | $31.53 | $0.6217 | 120,947.0 | -0.06% |
| 2025-10-03 | $32.62 | $31.91 | $0.7063 | 100,725.0 | -1.65% |
| 2025-10-02 | $32.95 | $32.19 | $0.7594 | 45,283.0 | +0.60% |
| 2025-10-01 | $32.32 | $31.75 | $0.57 | 208,814.0 | +1.60% |
| 2025-09-30 | $32.19 | $31.43 | $0.76 | 35,618.0 | +1.80% |
| 2025-09-29 | $31.47 | $30.91 | $0.56 | 82,226.0 | +0.89% |
| 2025-09-26 | $31.29 | $30.54 | $0.75 | 70,902.0 | -1.21% |
| 2025-09-25 | $31.48 | $31.00 | $0.48 | 6,505.0 | +3.26% |
| 2025-09-24 | $31.06 | $30.35 | $0.7128 | 17,580.0 | +0.48% |
| 2025-09-23 | $30.57 | $29.93 | $0.6394 | 12,362.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $32.95 | $28.88 | $4.07 | 1,945,889.0 | -7.42% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):