Stockscreener 앱 받기
27.76
1.63%
-0.46
시간 외 거래:
27.68
-0.08
-0.29%
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $27.91 | $27.49 | $0.4182 | 58,942.0 | -1.63% |
| 2025-04-02 | $28.45 | $28.11 | $0.3399 | 39,007.0 | -1.29% |
| 2025-04-01 | $28.74 | $28.45 | $0.29 | 55,807.0 | +1.31% |
| 2025-03-31 | $28.36 | $27.88 | $0.48 | 38,124.0 | -0.70% |
| 2025-03-28 | $28.48 | $28.25 | $0.2286 | 19,211.0 | +0.74% |
| 2025-03-27 | $28.37 | $28.11 | $0.265 | 22,238.0 | -1.57% |
| 2025-03-26 | $29.11 | $28.59 | $0.52 | 55,263.0 | -0.31% |
| 2025-03-25 | $29.08 | $28.72 | $0.36 | 120,175.0 | -1.00% |
| 2025-03-24 | $29.16 | $28.57 | $0.59 | 52,152.0 | +0.45% |
| 2025-03-21 | $29.11 | $28.76 | $0.35 | 45,490.0 | -1.63% |
| 2025-03-20 | $29.48 | $29.17 | $0.31 | 50,261.0 | -0.98% |
| 2025-03-19 | $29.75 | $29.42 | $0.33 | 26,268.0 | +2.42% |
| 2025-03-18 | $29.00 | $28.48 | $0.5199 | 26,902.0 | +2.40% |
| 2025-03-17 | $28.45 | $28.15 | $0.30 | 82,426.0 | +0.04% |
| 2025-03-14 | $28.57 | $28.29 | $0.28 | 32,810.0 | +0.60% |
| 2025-03-13 | $28.70 | $28.10 | $0.60 | 47,351.0 | +0.11% |
| 2025-03-12 | $28.35 | $27.52 | $0.83 | 105,618.0 | +0.86% |
| 2025-03-11 | $27.97 | $27.68 | $0.29 | 95,635.0 | -0.71% |
| 2025-03-10 | $28.35 | $27.96 | $0.39 | 57,004.0 | +0.07% |
| 2025-03-07 | $28.40 | $28.00 | $0.40 | 83,438.0 | +1.34% |
| 2025-03-06 | $27.79 | $27.62 | $0.1682 | 14,853.0 | -0.86% |
| 2025-03-05 | $28.14 | $27.87 | $0.2745 | 48,704.0 | +1.16% |
| 2025-03-04 | $27.68 | $27.57 | $0.1066 | 6,406.0 | -2.23% |
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 연도별 가격 이력
이 심층 분석에서는 Kraneshares Global Carbon Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares Global Carbon Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $28.74 | $27.49 | $1.25 | 212,698.0 | -1.63% |
| 2025-03 | $29.75 | $27.52 | $2.23 | 1,059,271.0 | +1.18% |
| 2025-02 | $30.87 | $27.82 | $3.05 | 753,784.0 | -10.00% |
| 2025-01 | $31.39 | $28.36 | $3.03 | 787,304.0 | +5.73% |
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.39 | $26.95 | $4.45 | 1,762,664.0 | -7.69% |
| 2024-11 | $33.05 | $30.94 | $2.11 | 1,287,565.0 | -0.95% |
| 2024-10 | $32.47 | $30.34 | $2.13 | 1,092,919.0 | -0.09% |
| 2024-09 | $32.75 | $31.03 | $1.72 | 893,840.0 | -4.44% |
| 2024-08 | $33.80 | $31.71 | $2.09 | 1,162,368.0 | +3.18% |
| 2024-07 | $33.69 | $30.93 | $2.76 | 1,447,966.0 | -1.32% |
| 2024-06 | $35.58 | $31.79 | $3.79 | 1,854,088.0 | -6.60% |
| 2024-05 | $35.88 | $31.97 | $3.91 | 1,552,502.0 | +7.20% |
| 2024-04 | $33.83 | $29.00 | $4.83 | 1,836,099.0 | +5.66% |
| 2024-03 | $31.89 | $28.06 | $3.83 | 2,442,211.0 | +4.31% |
| 2024-02 | $31.90 | $28.32 | $3.58 | 2,116,506.0 | -6.97% |
| 2024-01 | $35.66 | $30.83 | $4.83 | 2,289,117.0 | -13.13% |
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.56 | $33.21 | $3.35 | 2,351,213.0 | +4.23% |
| 2023-11 | $37.33 | $34.97 | $2.36 | 1,430,175.0 | -3.26% |
| 2023-10 | $37.64 | $35.68 | $1.96 | 1,356,200.0 | +0.17% |
| 2023-09 | $38.12 | $35.90 | $2.22 | 2,594,057.0 | -5.34% |
| 2023-08 | $39.25 | $37.09 | $2.16 | 1,536,301.0 | -1.78% |
| 2023-07 | $40.10 | $36.74 | $3.36 | 1,846,729.0 | +2.48% |
| 2023-06 | $41.50 | $35.55 | $5.95 | 2,841,919.0 | +5.04% |
| 2023-05 | $39.40 | $36.00 | $3.40 | 1,954,736.0 | -7.32% |
| 2023-04 | $41.27 | $38.20 | $3.07 | 1,654,341.0 | -1.77% |
| 2023-03 | $39.85 | $37.03 | $2.82 | 1,651,121.0 | +0.00% |
3.72%
자본화:
|
볼륨(24시간):