Stockscreener 앱 받기
23.50
0.21%
-0.05
시간 외 거래:
23.58
0.08
+0.34%
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $23.62 | $23.44 | $0.18 | 496,709.0 | -0.21% |
| 2026-09-24 | $23.77 | $23.55 | $0.22 | 399,812.0 | -2.00% |
| 2026-09-23 | $24.27 | $23.97 | $0.295 | 477,935.0 | -2.48% |
| 2026-09-22 | $24.66 | $24.41 | $0.245 | 465,176.0 | +0.28% |
| 2026-09-21 | $24.61 | $24.29 | $0.32 | 1,733,978.0 | +1.45% |
| 2026-09-18 | $24.29 | $24.02 | $0.27 | 582,054.0 | +2.54% |
| 2026-09-17 | $23.71 | $23.41 | $0.305 | 387,888.0 | +1.24% |
| 2026-09-16 | $23.52 | $23.26 | $0.265 | 997,679.0 | +3.92% |
| 2026-09-15 | $22.64 | $22.40 | $0.24 | 2,786,434.0 | +1.40% |
| 2026-09-14 | $22.22 | $21.99 | $0.23 | 880,459.0 | -1.86% |
| 2026-09-11 | $22.65 | $22.48 | $0.165 | 862,506.0 | +1.30% |
| 2026-09-10 | $22.66 | $22.26 | $0.3999 | 756,898.0 | -2.15% |
| 2026-09-09 | $23.00 | $22.72 | $0.278 | 671,139.0 | -1.26% |
| 2026-09-08 | $23.32 | $23.05 | $0.27 | 772,399.0 | -0.73% |
| 2026-09-04 | $23.29 | $23.02 | $0.275 | 678,385.0 | -0.73% |
| 2026-09-03 | $23.45 | $23.15 | $0.30 | 726,332.0 | -0.34% |
| 2026-09-02 | $23.52 | $23.38 | $0.14 | 810,172.0 | -0.42% |
| 2026-09-01 | $23.78 | $23.52 | $0.26 | 492,896.0 | -2.76% |
| 2026-08-31 | $24.33 | $24.17 | $0.16 | 262,478.0 | +1.13% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $24.66 | $21.99 | $2.67 | 15,475,560.0 | -3.05% |
| 2026-08 | $25.95 | $22.26 | $3.69 | 23,300,501.0 | +2.97% |
| 2026-07 | $31.63 | $23.02 | $8.61 | 20,689,484.0 | -27.23% |
| 2026-06 | $32.54 | $22.66 | $9.88 | 11,742,173.0 | +28.88% |
| 2026-05 | $26.79 | $22.87 | $3.92 | 11,916,146.0 | +8.24% |
| 2026-04 | $23.32 | $17.91 | $5.41 | 1,683,796.0 | +26.86% |
| 2026-03 | $20.82 | $17.74 | $3.08 | 4,096,296.0 | -13.81% |
| 2026-02 | $21.37 | $19.75 | $1.62 | 7,410,441.0 | +1.00% |
| 2026-01 | $22.13 | $18.84 | $3.29 | 6,768,371.0 | +12.84% |
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.88 | $17.75 | $1.13 | 1,218,356.0 | +3.57% |
| 2025-11 | $19.40 | $17.23 | $2.17 | 1,348,783.0 | -4.91% |
| 2025-10 | $20.58 | $18.30 | $2.28 | 2,395,391.0 | -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% |
0.54%
자본화:
|
볼륨(24시간):