Stockscreener 앱 받기
34.14
0.99%
-0.34
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $34.25 | $34.05 | $0.20 | 2,831.0 | -0.99% |
| 2026-10-13 | $34.66 | $34.45 | $0.21 | 37,824.0 | +0.80% |
| 2026-10-12 | $34.67 | $34.20 | $0.47 | 51,110.0 | -0.24% |
| 2026-10-09 | $34.33 | $34.00 | $0.3299 | 5,891.0 | +0.44% |
| 2026-10-08 | $34.32 | $33.84 | $0.48 | 51,398.0 | +0.74% |
| 2026-10-07 | $34.07 | $33.59 | $0.48 | 9,776.0 | +0.83% |
| 2026-10-06 | $33.68 | $33.49 | $0.19 | 5,806.0 | +1.23% |
| 2026-10-05 | $33.40 | $33.20 | $0.20 | 2,689.0 | -0.66% |
| 2026-10-02 | $33.70 | $33.37 | $0.3254 | 9,751.0 | -1.26% |
| 2026-10-01 | $34.15 | $33.73 | $0.42 | 28,333.0 | +0.43% |
| 2026-09-30 | $34.12 | $33.70 | $0.42 | 14,792.0 | -0.71% |
| 2026-09-29 | $34.04 | $33.72 | $0.32 | 5,910.0 | -0.20% |
| 2026-09-28 | $34.05 | $33.81 | $0.24 | 9,125.0 | -0.15% |
| 2026-09-25 | $34.24 | $34.05 | $0.19 | 15,044.0 | +0.18% |
| 2026-09-24 | $34.10 | $33.81 | $0.29 | 5,526.0 | +1.04% |
| 2026-09-23 | $34.00 | $33.63 | $0.37 | 44,268.0 | -2.21% |
| 2026-09-22 | $34.49 | $34.09 | $0.40 | 5,259.0 | +0.44% |
| 2026-09-21 | $34.68 | $34.26 | $0.418 | 21,459.0 | -0.68% |
| 2026-09-18 | $34.73 | $34.39 | $0.34 | 7,077.0 | +0.30% |
| 2026-09-17 | $34.72 | $34.08 | $0.64 | 11,082.0 | +1.12% |
| 2026-09-16 | $34.29 | $34.01 | $0.28 | 7,625.0 | -0.26% |
| 2026-09-15 | $34.70 | $34.10 | $0.60 | 27,795.0 | -3.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $34.67 | $33.20 | $1.47 | 205,409.0 | +1.31% |
| 2026-09 | $35.29 | $33.63 | $1.66 | 683,859.0 | -3.16% |
| 2026-08 | $35.32 | $33.47 | $1.85 | 258,527.0 | +3.08% |
| 2026-07 | $35.18 | $32.06 | $3.12 | 633,479.0 | +1.81% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):