Stockscreener 앱 받기
12.40
2.86%
-0.365
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 |
|---|---|---|---|---|---|
| 2025-01-10 | $12.49 | $12.37 | $0.1188 | 12,380.0 | -2.86% |
| 2025-01-08 | $12.80 | $12.74 | $0.059 | 3,713.0 | +0.04% |
| 2025-01-07 | $12.88 | $12.76 | $0.12 | 11,205.0 | +2.33% |
| 2025-01-06 | $12.57 | $12.44 | $0.13 | 13,306.0 | +0.16% |
| 2025-01-03 | $12.50 | $12.43 | $0.066 | 18,106.0 | -1.27% |
| 2025-01-02 | $12.71 | $12.61 | $0.10 | 25,571.0 | -3.22% |
| 2024-12-31 | $13.09 | $13.02 | $0.07 | 49,902.0 | -3.27% |
| 2024-12-30 | $13.50 | $13.44 | $0.06 | 19,028.0 | -0.74% |
| 2024-12-27 | $13.57 | $13.42 | $0.1482 | 10,264.0 | -0.59% |
| 2024-12-26 | $13.74 | $13.63 | $0.115 | 11,659.0 | +1.64% |
| 2024-12-24 | $13.50 | $13.35 | $0.1499 | 11,697.0 | +1.21% |
| 2024-12-23 | $13.30 | $13.22 | $0.0823 | 6,600.0 | -1.78% |
| 2024-12-20 | $13.51 | $13.42 | $0.0884 | 8,834.0 | +1.89% |
| 2024-12-19 | $13.34 | $13.24 | $0.10 | 21,913.0 | +1.45% |
| 2024-12-18 | $13.23 | $13.07 | $0.16 | 14,662.0 | -0.61% |
| 2024-12-17 | $13.18 | $13.07 | $0.1109 | 4,029.0 | +0.00% |
| 2024-12-16 | $13.22 | $13.11 | $0.11 | 11,323.0 | -1.35% |
| 2024-12-13 | $13.45 | $13.29 | $0.16 | 234,708.0 | -1.33% |
| 2024-12-12 | $13.52 | $13.41 | $0.11 | 28,063.0 | -1.09% |
| 2024-12-11 | $13.73 | $13.60 | $0.13 | 243,025.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $12.88 | $12.37 | $0.5088 | 84,281.0 | -4.83% |
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% |
1.25%
자본화:
|
볼륨(24시간):