Stockscreener 앱 받기
32.28
1.29%
0.4125
시간 외 거래:
32.31
0.0275
+0.09%
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $32.39 | $31.76 | $0.63 | 9,818.0 | +1.29% |
| 2026-05-21 | $31.94 | $31.68 | $0.26 | 13,123.0 | -0.41% |
| 2026-05-20 | $32.01 | $31.52 | $0.49 | 10,415.0 | +0.78% |
| 2026-05-19 | $31.75 | $31.55 | $0.2034 | 2,258.0 | -0.62% |
| 2026-05-18 | $32.14 | $31.89 | $0.25 | 17,410.0 | -0.29% |
| 2026-05-15 | $32.13 | $31.87 | $0.26 | 14,054.0 | +0.20% |
| 2026-05-14 | $32.00 | $31.62 | $0.38 | 16,700.0 | +0.95% |
| 2026-05-13 | $31.84 | $31.36 | $0.48 | 4,287.0 | -0.25% |
| 2026-05-12 | $31.95 | $31.38 | $0.57 | 13,709.0 | -1.18% |
| 2026-05-11 | $32.14 | $31.81 | $0.33 | 5,938.0 | +2.82% |
| 2026-05-08 | $31.86 | $31.25 | $0.6139 | 17,595.0 | -0.89% |
| 2026-05-07 | $31.88 | $31.54 | $0.34 | 7,858.0 | -1.47% |
| 2026-05-06 | $32.30 | $31.93 | $0.37 | 6,693.0 | -0.68% |
| 2026-05-05 | $32.35 | $31.93 | $0.42 | 10,587.0 | +1.13% |
| 2026-05-04 | $31.98 | $31.23 | $0.755 | 23,474.0 | +0.82% |
| 2026-05-01 | $31.79 | $31.48 | $0.3136 | 11,657.0 | +0.29% |
| 2026-04-30 | $31.59 | $30.81 | $0.78 | 26,909.0 | +2.30% |
| 2026-04-29 | $31.05 | $30.70 | $0.35 | 21,809.0 | -2.07% |
| 2026-04-28 | $31.70 | $31.30 | $0.3999 | 25,295.0 | -0.22% |
| 2026-04-27 | $31.57 | $30.87 | $0.695 | 81,186.0 | +1.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $32.39 | $31.23 | $1.16 | 195,394.0 | +2.42% |
| 2026-04 | $31.93 | $29.21 | $2.72 | 339,665.0 | +6.16% |
| 2026-03 | $30.12 | $27.00 | $3.12 | 562,085.0 | +1.26% |
| 2026-02 | $33.53 | $29.04 | $4.49 | 694,614.0 | -10.66% |
| 2026-01 | $36.50 | $32.82 | $3.68 | 969,271.0 | -7.29% |
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.70 | $33.69 | $2.01 | 1,003,293.0 | +3.27% |
| 2025-11 | $34.50 | $33.36 | $1.14 | 830,010.0 | +2.00% |
| 2025-10 | $34.10 | $32.32 | $1.78 | 810,797.0 | +3.55% |
| 2025-09 | $33.52 | $31.34 | $2.18 | 892,596.0 | +3.91% |
| 2025-08 | $31.31 | $29.95 | $1.36 | 592,860.0 | +3.28% |
| 2025-07 | $30.75 | $29.40 | $1.35 | 599,227.0 | +1.68% |
| 2025-06 | $31.00 | $29.01 | $1.99 | 358,391.0 | +3.27% |
| 2025-05 | $29.93 | $27.62 | $2.31 | 568,535.0 | +4.05% |
| 2025-04 | $28.74 | $24.90 | $3.84 | 1,517,766.0 | -2.09% |
| 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):