Stockscreener 앱 받기
26.05
2.38%
-0.67
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $26.15 | $26.01 | $0.14 | 110,699.0 | -2.29% |
| 2026-05-26 | $26.79 | $26.48 | $0.304 | 629,606.0 | +4.46% |
| 2026-05-22 | $25.83 | $25.57 | $0.26 | 337,741.0 | -1.16% |
| 2026-05-21 | $26.09 | $25.33 | $0.76 | 2,590,120.0 | -2.89% |
| 2026-05-20 | $26.75 | $26.35 | $0.40 | 1,280,672.0 | +4.31% |
| 2026-05-19 | $25.78 | $25.31 | $0.47 | 528,100.0 | +3.48% |
| 2026-05-18 | $24.93 | $24.56 | $0.375 | 265,826.0 | +0.53% |
| 2026-05-15 | $24.72 | $24.39 | $0.335 | 930,470.0 | -2.42% |
| 2026-05-14 | $25.59 | $24.89 | $0.705 | 1,969,392.0 | -3.27% |
| 2026-05-13 | $26.14 | $25.59 | $0.545 | 370,104.0 | +4.12% |
| 2026-05-12 | $25.31 | $24.86 | $0.45 | 113,147.0 | -0.72% |
| 2026-05-11 | $25.30 | $24.86 | $0.44 | 392,198.0 | +5.71% |
| 2026-05-08 | $23.89 | $23.62 | $0.27 | 153,926.0 | -0.58% |
| 2026-05-07 | $24.42 | $23.95 | $0.47 | 122,555.0 | -1.40% |
| 2026-05-06 | $24.38 | $24.05 | $0.33 | 619,945.0 | +4.43% |
| 2026-05-05 | $23.33 | $22.99 | $0.34 | 77,109.0 | +0.61% |
| 2026-05-04 | $23.24 | $22.87 | $0.37 | 31,863.0 | -0.73% |
| 2026-05-01 | $23.37 | $22.99 | $0.38 | 38,327.0 | +0.43% |
| 2026-04-30 | $23.32 | $22.50 | $0.82 | 179,341.0 | +9.39% |
| 2026-04-29 | $21.44 | $21.18 | $0.26 | 17,215.0 | -0.14% |
| 2026-04-28 | $21.40 | $21.15 | $0.25 | 70,754.0 | -1.67% |
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 연도별 가격 이력
이 심층 분석에서는 Kraneshares Sse Star Market 50 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KSTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares Sse Star Market 50 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $26.79 | $22.87 | $3.92 | 10,561,800.0 | +12.59% |
| 2026-04 | $23.32 | $17.91 | $5.41 | 1,683,796.0 | +26.86% |
| 2026-03 | $20.82 | $17.74 | $3.08 | 4,096,296.0 | -13.81% |
| 2026-02 | $21.37 | $19.75 | $1.62 | 7,410,441.0 | +1.00% |
| 2026-01 | $22.13 | $18.84 | $3.29 | 6,768,371.0 | +12.84% |
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.88 | $17.75 | $1.13 | 1,218,356.0 | +3.57% |
| 2025-11 | $19.40 | $17.23 | $2.17 | 1,348,783.0 | -4.91% |
| 2025-10 | $20.58 | $18.30 | $2.28 | 2,395,391.0 | -4.87% |
| 2025-09 | $20.12 | $16.55 | $3.57 | 2,134,569.0 | +7.94% |
| 2025-08 | $18.83 | $14.13 | $4.70 | 816,015.0 | +30.19% |
| 2025-07 | $14.70 | $13.26 | $1.44 | 302,843.0 | +3.56% |
| 2025-06 | $13.87 | $12.97 | $0.90 | 163,867.0 | +3.89% |
| 2025-05 | $14.37 | $13.19 | $1.18 | 161,751.0 | -2.49% |
| 2025-04 | $13.89 | $11.86 | $2.03 | 714,999.0 | -1.94% |
| 2025-03 | $15.45 | $13.77 | $1.68 | 940,898.0 | -3.54% |
| 2025-02 | $15.19 | $12.46 | $2.73 | 770,328.0 | +13.01% |
| 2025-01 | $13.02 | $12.37 | $0.6488 | 412,833.0 | -2.07% |
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.13 | $13.07 | $2.06 | 1,212,786.0 | -1.61% |
| 2024-11 | $14.44 | $12.75 | $1.69 | 1,018,055.0 | +2.93% |
| 2024-10 | $21.00 | $11.72 | $9.28 | 4,134,417.0 | +5.06% |
| 2024-09 | $12.69 | $9.26 | $3.43 | 478,017.0 | +26.82% |
| 2024-08 | $10.40 | $9.58 | $0.82 | 272,693.0 | -5.38% |
| 2024-07 | $10.55 | $9.66 | $0.89 | 175,390.0 | +5.24% |
| 2024-06 | $10.76 | $10.01 | $0.7487 | 123,883.0 | -3.98% |
| 2024-05 | $11.39 | $10.30 | $1.09 | 244,575.0 | -5.17% |
| 2024-04 | $11.27 | $10.37 | $0.90 | 163,729.0 | +0.63% |
| 2024-03 | $11.88 | $10.66 | $1.22 | 504,094.0 | -4.74% |
| 2024-02 | $11.57 | $9.41 | $2.16 | 266,150.0 | +17.60% |
| 2024-01 | $12.05 | $9.76 | $2.29 | 237,995.0 | -20.46% |
0.73%
0.09%
자본화:
|
볼륨(24시간):