Stockscreener 앱 받기
29.35
0.10%
-0.03
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $29.44 | $28.79 | $0.65 | 38,569.0 | -0.10% |
| 2025-05-22 | $29.66 | $29.38 | $0.275 | 16,688.0 | -0.98% |
| 2025-05-21 | $29.92 | $29.61 | $0.31 | 79,182.0 | -0.67% |
| 2025-05-20 | $29.93 | $29.36 | $0.575 | 35,445.0 | +3.18% |
| 2025-05-19 | $29.04 | $28.78 | $0.26 | 48,961.0 | +0.31% |
| 2025-05-16 | $29.55 | $28.81 | $0.7399 | 18,901.0 | -2.47% |
| 2025-05-15 | $29.89 | $29.44 | $0.445 | 31,245.0 | +0.89% |
| 2025-05-14 | $29.43 | $29.02 | $0.4137 | 26,252.0 | -0.91% |
| 2025-05-13 | $29.84 | $29.52 | $0.32 | 16,887.0 | -0.17% |
| 2025-05-12 | $29.77 | $28.77 | $0.997 | 42,602.0 | +1.89% |
| 2025-05-09 | $29.14 | $28.94 | $0.2008 | 15,351.0 | -0.34% |
| 2025-05-08 | $29.20 | $28.98 | $0.22 | 25,443.0 | -0.03% |
| 2025-05-07 | $29.44 | $29.12 | $0.32 | 11,765.0 | +1.35% |
| 2025-05-06 | $28.96 | $28.55 | $0.41 | 12,073.0 | +2.16% |
| 2025-05-05 | $28.23 | $28.06 | $0.169 | 7,621.0 | -1.19% |
| 2025-05-02 | $28.63 | $28.43 | $0.20 | 27,931.0 | +2.59% |
| 2025-05-01 | $27.84 | $27.62 | $0.22 | 33,271.0 | +0.72% |
| 2025-04-30 | $27.79 | $27.52 | $0.265 | 54,164.0 | +1.51% |
| 2025-04-29 | $27.37 | $27.14 | $0.23 | 56,927.0 | -1.02% |
| 2025-04-28 | $27.50 | $27.21 | $0.29 | 51,162.0 | -1.04% |
| 2025-04-25 | $27.84 | $27.62 | $0.224 | 7,915.0 | +0.36% |
| 2025-04-24 | $27.69 | $27.30 | $0.3911 | 8,184.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $29.93 | $27.62 | $2.31 | 526,756.0 | +6.23% |
| 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% |
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% |
0.08%
0.14%
자본화:
|
볼륨(24시간):