Stockscreener 앱 받기
19.13
2.70%
-0.53
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $19.16 | $19.04 | $0.1221 | 57,653.0 | -2.70% |
| 2025-10-30 | $19.84 | $19.66 | $0.18 | 22,547.0 | -1.95% |
| 2025-10-29 | $20.17 | $20.01 | $0.16 | 21,457.0 | +0.96% |
| 2025-10-28 | $19.92 | $19.78 | $0.1416 | 44,634.0 | -0.37% |
| 2025-10-27 | $19.97 | $19.83 | $0.14 | 81,758.0 | +2.07% |
| 2025-10-24 | $19.57 | $19.44 | $0.1317 | 77,297.0 | +3.94% |
| 2025-10-23 | $18.88 | $18.63 | $0.25 | 69,033.0 | +0.91% |
| 2025-10-22 | $18.78 | $18.55 | $0.23 | 85,548.0 | -0.21% |
| 2025-10-21 | $18.74 | $18.63 | $0.11 | 216,130.0 | +1.36% |
| 2025-10-20 | $18.51 | $18.30 | $0.214 | 245,354.0 | -0.05% |
| 2025-10-17 | $18.50 | $18.31 | $0.1899 | 228,722.0 | -2.85% |
| 2025-10-16 | $19.09 | $18.92 | $0.17 | 111,555.0 | -0.78% |
| 2025-10-15 | $19.13 | $18.98 | $0.15 | 105,841.0 | +0.31% |
| 2025-10-14 | $19.13 | $18.78 | $0.3475 | 82,931.0 | -3.30% |
| 2025-10-13 | $19.70 | $19.51 | $0.1894 | 88,376.0 | +5.86% |
| 2025-10-10 | $19.56 | $18.36 | $1.20 | 241,031.0 | -8.51% |
| 2025-10-09 | $20.58 | $20.25 | $0.3297 | 107,947.0 | +1.40% |
| 2025-10-08 | $20.08 | $19.86 | $0.2233 | 65,767.0 | +0.40% |
| 2025-10-07 | $20.26 | $19.93 | $0.3295 | 64,796.0 | -1.19% |
| 2025-10-06 | $20.25 | $20.01 | $0.235 | 128,836.0 | +0.45% |
| 2025-10-03 | $20.25 | $20.00 | $0.25 | 94,921.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $20.58 | $18.30 | $2.28 | 2,453,044.0 | -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% |
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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):