Stockscreener 앱 받기
20.67
0.73%
0.15
시장 영업 전:
20.67
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $20.93 | $20.58 | $0.35 | 87,165.0 | +0.73% |
| 2026-02-11 | $20.72 | $20.30 | $0.42 | 74,112.0 | -1.20% |
| 2026-02-10 | $20.82 | $20.70 | $0.1215 | 82,249.0 | +0.48% |
| 2026-02-09 | $20.67 | $20.40 | $0.2699 | 101,631.0 | +1.87% |
| 2026-02-06 | $20.30 | $20.07 | $0.23 | 107,617.0 | +2.11% |
| 2026-02-05 | $20.14 | $19.75 | $0.385 | 4,387,024.0 | -1.49% |
| 2026-02-04 | $20.41 | $20.13 | $0.28 | 71,441.0 | -1.61% |
| 2026-02-03 | $20.68 | $20.39 | $0.29 | 154,567.0 | +0.05% |
| 2026-02-02 | $20.64 | $20.47 | $0.1675 | 168,709.0 | -2.43% |
| 2026-01-30 | $21.21 | $20.92 | $0.29 | 151,322.0 | -0.33% |
| 2026-01-29 | $21.34 | $20.93 | $0.405 | 3,209,773.0 | -2.50% |
| 2026-01-28 | $21.77 | $21.54 | $0.2299 | 163,590.0 | -1.41% |
| 2026-01-27 | $22.13 | $21.76 | $0.37 | 106,671.0 | +1.53% |
| 2026-01-26 | $21.67 | $21.54 | $0.13 | 72,407.0 | -1.42% |
| 2026-01-23 | $21.91 | $21.69 | $0.2193 | 78,678.0 | +0.50% |
| 2026-01-22 | $21.86 | $21.62 | $0.24 | 123,362.0 | +1.16% |
| 2026-01-21 | $21.75 | $21.54 | $0.21 | 165,474.0 | +4.41% |
| 2026-01-20 | $20.89 | $20.59 | $0.30 | 124,634.0 | -2.37% |
| 2026-01-16 | $21.33 | $21.02 | $0.31 | 468,903.0 | +0.24% |
| 2026-01-15 | $21.15 | $20.91 | $0.244 | 367,183.0 | +0.67% |
| 2026-01-14 | $20.94 | $20.77 | $0.17 | 136,458.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $20.93 | $19.75 | $1.18 | 5,321,680.0 | -1.57% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):