Stockscreener 앱 받기
13.67
4.21%
0.5521
시간 외 거래:
13.67
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 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $13.56 | $13.33 | $0.23 | 117,001.0 | -1.10% |
| 2024-10-21 | $13.64 | $13.33 | $0.31 | 71,134.0 | -0.44% |
| 2024-10-18 | $13.64 | $13.40 | $0.24 | 233,179.0 | +13.95% |
| 2024-10-17 | $12.00 | $11.72 | $0.28 | 52,881.0 | -2.46% |
| 2024-10-16 | $12.23 | $12.15 | $0.085 | 27,275.0 | -0.97% |
| 2024-10-15 | $12.70 | $12.10 | $0.60 | 124,984.0 | -4.27% |
| 2024-10-14 | $13.34 | $12.87 | $0.47 | 51,037.0 | -1.00% |
| 2024-10-11 | $13.33 | $12.86 | $0.475 | 343,338.0 | -4.69% |
| 2024-10-10 | $13.80 | $13.14 | $0.6566 | 218,447.0 | -2.15% |
| 2024-10-09 | $15.33 | $13.36 | $1.97 | 309,542.0 | -7.00% |
| 2024-10-08 | $16.43 | $14.50 | $1.93 | 739,199.0 | -26.38% |
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 | $13.77 | $12.80 | $0.97 | 282,874.0 | +2.78% |
| 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% |
1.06%
자본화:
|
볼륨(24시간):