Stockscreener 앱 받기
34.29
2.64%
-0.93
시간 외 거래:
34.40
0.11
+0.32%
Kraneshares Csi China Internet Etf 주식 (KWEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $34.50 | $34.02 | $0.48 | 24,896,744.0 | -2.64% |
| 2025-05-14 | $35.29 | $34.91 | $0.38 | 16,980,179.0 | +1.56% |
| 2025-05-13 | $35.06 | $34.17 | $0.89 | 26,594,009.0 | -0.23% |
| 2025-05-12 | $34.91 | $34.38 | $0.535 | 36,633,635.0 | +5.56% |
| 2025-05-09 | $33.53 | $32.87 | $0.66 | 14,408,416.0 | -1.35% |
| 2025-05-08 | $33.59 | $33.00 | $0.59 | 18,637,058.0 | +1.09% |
| 2025-05-07 | $33.53 | $32.95 | $0.575 | 18,007,433.0 | -2.83% |
| 2025-05-06 | $34.22 | $33.71 | $0.51 | 16,213,584.0 | +1.01% |
| 2025-05-05 | $33.81 | $33.19 | $0.62 | 14,709,439.0 | +0.12% |
| 2025-05-02 | $33.68 | $33.18 | $0.50 | 27,847,000.0 | +4.54% |
| 2025-05-01 | $32.43 | $32.05 | $0.38 | 6,493,358.0 | +0.12% |
| 2025-04-30 | $32.19 | $31.82 | $0.365 | 13,792,269.0 | -0.25% |
| 2025-04-29 | $32.27 | $32.02 | $0.25 | 9,236,963.0 | +0.50% |
| 2025-04-28 | $32.24 | $31.80 | $0.445 | 6,893,298.0 | +0.03% |
| 2025-04-25 | $32.04 | $31.65 | $0.39 | 16,738,855.0 | -0.19% |
| 2025-04-24 | $32.22 | $31.43 | $0.78 | 14,454,244.0 | +0.19% |
| 2025-04-23 | $32.84 | $31.96 | $0.88 | 31,578,984.0 | +2.37% |
| 2025-04-22 | $31.71 | $30.86 | $0.855 | 33,843,239.0 | +3.30% |
| 2025-04-21 | $30.32 | $29.82 | $0.5061 | 16,991,165.0 | +0.20% |
| 2025-04-17 | $30.93 | $30.21 | $0.725 | 16,595,202.0 | +0.13% |
| 2025-04-16 | $30.52 | $29.94 | $0.585 | 22,994,584.0 | -3.02% |
| 2025-04-15 | $31.37 | $30.95 | $0.425 | 14,512,425.0 | -0.58% |
Kraneshares Csi China Internet Etf 주식 (KWEB) 연도별 가격 이력
이 심층 분석에서는 Kraneshares Csi China Internet Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWEB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares Csi China Internet Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares Csi China Internet Etf 주식 (KWEB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $35.29 | $32.05 | $3.24 | 246,317,599.0 | +6.82% |
| 2025-04 | $35.17 | $27.82 | $7.35 | 630,118,287.0 | -8.05% |
| 2025-03 | $38.39 | $33.23 | $5.16 | 489,358,785.0 | +2.89% |
| 2025-02 | $37.24 | $30.21 | $7.03 | 626,997,724.0 | +8.47% |
| 2025-01 | $32.69 | $27.27 | $5.42 | 416,493,743.0 | +6.98% |
Kraneshares Csi China Internet Etf 주식 (KWEB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.83 | $29.10 | $5.73 | 294,438,314.0 | -5.49% |
| 2024-11 | $34.54 | $29.68 | $4.86 | 407,613,459.0 | -4.35% |
| 2024-10 | $39.17 | $31.00 | $8.17 | 764,763,074.0 | -5.35% |
| 2024-09 | $35.98 | $25.12 | $10.86 | 529,428,448.0 | +32.43% |
| 2024-08 | $27.41 | $24.68 | $2.73 | 371,670,406.0 | -3.06% |
| 2024-07 | $29.39 | $26.00 | $3.39 | 339,178,937.0 | -1.92% |
| 2024-06 | $29.72 | $26.98 | $2.74 | 244,519,569.0 | -7.47% |
| 2024-05 | $32.63 | $27.82 | $4.82 | 502,598,539.0 | +4.77% |
| 2024-04 | $29.03 | $25.34 | $3.69 | 388,713,271.0 | +6.17% |
| 2024-03 | $27.53 | $24.48 | $3.05 | 412,643,069.0 | +3.51% |
| 2024-02 | $26.25 | $23.01 | $3.24 | 451,632,119.0 | +8.65% |
| 2024-01 | $26.51 | $22.68 | $3.83 | 560,279,147.0 | -13.56% |
Kraneshares Csi China Internet Etf 주식 (KWEB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.75 | $25.25 | $2.50 | 408,100,293.0 | -3.78% |
| 2023-11 | $29.09 | $25.69 | $3.40 | 469,861,690.0 | +7.72% |
| 2023-10 | $29.09 | $25.29 | $3.80 | 391,458,483.0 | -4.82% |
| 2023-09 | $30.26 | $26.37 | $3.89 | 297,709,350.0 | -4.67% |
| 2023-08 | $31.61 | $26.57 | $5.04 | 456,680,729.0 | -10.17% |
| 2023-07 | $32.06 | $26.37 | $5.69 | 432,276,370.0 | +18.68% |
| 2023-06 | $30.17 | $25.02 | $5.15 | 388,228,815.0 | +7.94% |
| 2023-05 | $28.44 | $24.34 | $4.10 | 401,203,705.0 | -10.77% |
| 2023-04 | $31.35 | $26.60 | $4.75 | 294,023,013.0 | -10.36% |
| 2023-03 | $32.00 | $27.68 | $4.32 | 469,696,582.0 | +6.85% |
| 2023-02 | $35.43 | $28.67 | $6.76 | 358,685,900.0 | -13.82% |
| 2023-01 | $36.19 | $31.22 | $4.97 | 381,275,382.0 | +12.15% |
1.17%
0.11%
자본화:
|
볼륨(24시간):