Stockscreener 앱 받기
38.42
7.06%
-2.92
시간 외 거래:
38.14
-0.28
-0.73%
Kraneshares Csi China Internet Etf 주식 (KWEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $41.31 | $38.09 | $3.23 | 102,147,793.0 | -7.06% |
| 2025-10-09 | $42.24 | $41.17 | $1.07 | 24,921,903.0 | -2.25% |
| 2025-10-08 | $42.41 | $41.96 | $0.45 | 15,498,772.0 | +0.40% |
| 2025-10-07 | $43.05 | $41.99 | $1.06 | 25,182,984.0 | -1.75% |
| 2025-10-06 | $43.08 | $42.37 | $0.705 | 15,974,058.0 | +0.52% |
| 2025-10-03 | $42.95 | $42.45 | $0.50 | 17,912,902.0 | -0.68% |
| 2025-10-02 | $43.37 | $42.75 | $0.615 | 20,174,362.0 | +1.18% |
| 2025-10-01 | $42.50 | $42.05 | $0.445 | 17,208,441.0 | +1.02% |
| 2025-09-30 | $42.53 | $41.83 | $0.70 | 21,996,949.0 | +0.14% |
| 2025-09-29 | $42.27 | $41.83 | $0.435 | 18,642,029.0 | +2.14% |
| 2025-09-26 | $41.16 | $40.71 | $0.455 | 20,617,971.0 | -1.46% |
| 2025-09-25 | $41.73 | $41.17 | $0.5601 | 17,325,389.0 | +0.29% |
| 2025-09-24 | $41.97 | $41.40 | $0.57 | 32,973,736.0 | +2.31% |
| 2025-09-23 | $41.24 | $40.60 | $0.64 | 18,081,704.0 | -1.98% |
| 2025-09-22 | $41.94 | $41.40 | $0.54 | 17,687,668.0 | -0.67% |
| 2025-09-19 | $42.14 | $41.69 | $0.45 | 23,536,862.0 | -0.57% |
| 2025-09-18 | $42.26 | $41.78 | $0.48 | 21,528,208.0 | -1.48% |
| 2025-09-17 | $42.67 | $42.12 | $0.55 | 29,325,790.0 | +2.80% |
| 2025-09-16 | $41.56 | $40.80 | $0.7599 | 22,906,995.0 | +1.20% |
| 2025-09-15 | $41.22 | $40.87 | $0.35 | 20,404,120.0 | +0.76% |
| 2025-09-12 | $40.87 | $40.39 | $0.48 | 18,571,884.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $43.37 | $38.09 | $5.28 | 341,169,008.0 | -8.55% |
| 2025-09 | $42.67 | $37.44 | $5.23 | 458,156,531.0 | +10.03% |
| 2025-08 | $39.14 | $34.20 | $4.94 | 386,463,306.0 | +7.73% |
| 2025-07 | $37.15 | $33.43 | $3.72 | 380,439,680.0 | +3.23% |
| 2025-06 | $35.34 | $32.77 | $2.57 | 306,051,150.0 | +4.86% |
| 2025-05 | $35.29 | $32.05 | $3.24 | 363,785,527.0 | +1.99% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):