Stockscreener 앱 받기
16.71
6.60%
-1.18
시간 외 거래:
16.84
0.13
+0.78%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $16.85 | $16.55 | $0.30 | 100,880.0 | -6.60% |
| 2025-09-03 | $18.00 | $17.41 | $0.59 | 63,471.0 | -2.19% |
| 2025-09-02 | $18.33 | $17.97 | $0.36 | 98,947.0 | -1.83% |
| 2025-08-29 | $18.68 | $18.35 | $0.3349 | 129,369.0 | -0.37% |
| 2025-08-28 | $18.83 | $18.55 | $0.2794 | 163,735.0 | +6.74% |
| 2025-08-27 | $17.63 | $17.27 | $0.36 | 57,336.0 | +0.52% |
| 2025-08-26 | $17.60 | $17.43 | $0.17 | 88,709.0 | -0.57% |
| 2025-08-25 | $17.56 | $17.39 | $0.17 | 97,036.0 | +1.86% |
| 2025-08-22 | $17.34 | $16.93 | $0.407 | 110,803.0 | +8.24% |
| 2025-08-21 | $15.94 | $15.81 | $0.1257 | 8,800.0 | -0.56% |
| 2025-08-20 | $15.99 | $15.40 | $0.59 | 16,550.0 | +4.65% |
| 2025-08-19 | $15.35 | $15.28 | $0.07 | 14,530.0 | -1.74% |
| 2025-08-18 | $15.55 | $15.26 | $0.295 | 24,308.0 | +3.53% |
| 2025-08-15 | $15.10 | $15.02 | $0.08 | 4,155.0 | +1.42% |
| 2025-08-14 | $14.92 | $14.81 | $0.1149 | 4,560.0 | -1.20% |
| 2025-08-13 | $15.01 | $14.96 | $0.045 | 9,951.0 | +0.78% |
| 2025-08-12 | $14.88 | $14.77 | $0.1094 | 20,845.0 | +2.85% |
| 2025-08-11 | $14.50 | $14.46 | $0.0399 | 2,269.0 | +0.36% |
| 2025-08-08 | $14.44 | $14.39 | $0.045 | 24,454.0 | -1.06% |
| 2025-08-07 | $14.60 | $14.57 | $0.0349 | 1,414.0 | -0.17% |
| 2025-08-06 | $14.60 | $14.45 | $0.15 | 5,026.0 | +1.21% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $18.33 | $16.55 | $1.78 | 364,178.0 | -10.31% |
| 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% |
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.70 | $11.81 | $0.89 | 169,782.0 | -1.66% |
| 2023-11 | $13.06 | $12.03 | $1.03 | 154,762.0 | +2.14% |
| 2023-10 | $12.83 | $11.74 | $1.09 | 220,656.0 | -4.32% |
| 2023-09 | $13.49 | $12.06 | $1.43 | 160,708.0 | -5.18% |
| 2023-08 | $14.36 | $12.40 | $1.96 | 494,120.0 | -5.41% |
| 2023-07 | $14.79 | $13.87 | $0.9201 | 269,163.0 | -2.66% |
| 2023-06 | $15.81 | $14.51 | $1.30 | 108,262.0 | -6.13% |
| 2023-05 | $16.50 | $15.09 | $1.41 | 215,649.0 | -5.28% |
| 2023-04 | $17.88 | $16.06 | $1.82 | 175,159.0 | -3.06% |
| 2023-03 | $17.06 | $15.29 | $1.77 | 104,122.0 | +0.00% |
0.74%
자본화:
|
볼륨(24시간):