Stockscreener 앱 받기
12.97
4.39%
-0.5901
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $13.01 | $12.96 | $0.05 | 31,653.0 | -4.42% |
| 2024-11-21 | $13.63 | $13.50 | $0.1299 | 26,341.0 | +1.23% |
| 2024-11-20 | $13.45 | $13.15 | $0.30 | 33,652.0 | +0.41% |
| 2024-11-19 | $13.37 | $13.26 | $0.107 | 46,765.0 | +2.69% |
| 2024-11-18 | $13.04 | $12.96 | $0.0849 | 23,081.0 | -1.37% |
| 2024-11-15 | $13.22 | $13.03 | $0.19 | 27,730.0 | -2.95% |
| 2024-11-14 | $13.76 | $13.52 | $0.24 | 39,891.0 | -3.96% |
| 2024-11-13 | $14.29 | $14.08 | $0.21 | 44,779.0 | +2.76% |
| 2024-11-12 | $14.01 | $13.73 | $0.28 | 107,921.0 | -3.13% |
| 2024-11-11 | $14.38 | $14.16 | $0.2179 | 40,480.0 | +7.29% |
| 2024-11-08 | $13.51 | $13.15 | $0.36 | 119,096.0 | -7.50% |
| 2024-11-07 | $14.44 | $13.99 | $0.4488 | 78,978.0 | +6.98% |
| 2024-11-06 | $13.48 | $13.20 | $0.2799 | 86,700.0 | -2.19% |
| 2024-11-05 | $13.77 | $13.55 | $0.22 | 115,350.0 | +4.21% |
| 2024-11-04 | $13.22 | $13.11 | $0.1145 | 13,814.0 | +1.30% |
| 2024-11-01 | $13.05 | $12.80 | $0.2499 | 38,360.0 | -2.63% |
| 2024-10-31 | $13.33 | $13.13 | $0.2034 | 17,650.0 | +1.53% |
| 2024-10-30 | $13.20 | $13.02 | $0.18 | 16,816.0 | -1.81% |
| 2024-10-29 | $13.38 | $13.31 | $0.075 | 48,746.0 | -0.71% |
| 2024-10-28 | $13.48 | $13.32 | $0.16 | 38,929.0 | -0.47% |
| 2024-10-25 | $13.63 | $13.39 | $0.24 | 107,777.0 | +1.58% |
| 2024-10-24 | $13.42 | $13.09 | $0.33 | 126,255.0 | +1.10% |
| 2024-10-23 | $13.44 | $13.15 | $0.2941 | 87,216.0 | -1.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.44 | $12.80 | $1.64 | 874,591.0 | -2.56% |
| 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% |
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $15.68 | $15.25 | $0.43 | 20,011.0 | +0.00% |
0.68%
자본화:
|
볼륨(24시간):