Stockscreener 앱 받기
33.55
0.38%
-0.285
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $33.40 | $33.40 | $0.00 | 268.0 | -1.30% |
| 2026-07-06 | $33.99 | $33.56 | $0.43 | 11,659.0 | +2.05% |
| 2026-07-02 | $33.30 | $33.00 | $0.295 | 9,942.0 | +0.33% |
| 2026-07-01 | $33.18 | $32.95 | $0.23 | 6,741.0 | -0.33% |
| 2026-06-30 | $33.45 | $33.14 | $0.3099 | 9,250.0 | +0.15% |
| 2026-06-29 | $33.17 | $32.70 | $0.47 | 8,846.0 | +0.09% |
| 2026-06-26 | $33.25 | $32.81 | $0.44 | 18,768.0 | -1.14% |
| 2026-06-25 | $33.52 | $33.19 | $0.33 | 14,644.0 | -0.09% |
| 2026-06-24 | $33.50 | $30.40 | $3.10 | 21,691.0 | +0.60% |
| 2026-06-23 | $33.60 | $33.12 | $0.48 | 12,779.0 | -1.71% |
| 2026-06-22 | $33.98 | $33.27 | $0.71 | 23,932.0 | +1.47% |
| 2026-06-18 | $33.69 | $33.37 | $0.32 | 21,856.0 | +0.27% |
| 2026-06-17 | $33.55 | $33.29 | $0.26 | 15,000.0 | -0.86% |
| 2026-06-16 | $33.59 | $33.35 | $0.244 | 12,646.0 | +0.54% |
| 2026-06-15 | $33.45 | $33.03 | $0.42 | 22,401.0 | +2.77% |
| 2026-06-12 | $32.62 | $32.42 | $0.20 | 10,729.0 | -0.21% |
| 2026-06-11 | $32.75 | $32.09 | $0.66 | 7,609.0 | -0.49% |
| 2026-06-10 | $32.94 | $32.56 | $0.38 | 6,713.0 | +1.03% |
| 2026-06-09 | $32.50 | $31.89 | $0.61 | 14,216.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $33.99 | $32.95 | $1.04 | 28,610.0 | +0.72% |
| 2026-06 | $33.98 | $30.01 | $3.97 | 384,284.0 | -1.31% |
| 2026-05 | $34.00 | $31.23 | $2.77 | 274,594.0 | +6.60% |
| 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% |
0.48%
0.61%
자본화:
|
볼륨(24시간):