Stockscreener 앱 받기
34.50
2.65%
-0.94
Kraneshares Csi China Internet Etf 주식 (KWEB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $34.69 | $34.20 | $0.485 | 28,248,291.0 | -2.65% |
| 2025-07-31 | $35.63 | $35.09 | $0.54 | 24,154,300.0 | +0.88% |
| 2025-07-30 | $35.70 | $35.06 | $0.635 | 15,909,740.0 | -1.76% |
| 2025-07-29 | $36.25 | $35.69 | $0.56 | 20,209,630.0 | -0.67% |
| 2025-07-28 | $36.46 | $35.89 | $0.57 | 14,444,103.0 | -0.85% |
| 2025-07-25 | $36.32 | $35.97 | $0.355 | 17,759,405.0 | -0.77% |
| 2025-07-24 | $37.03 | $36.51 | $0.52 | 21,715,292.0 | -1.27% |
| 2025-07-23 | $37.15 | $37.01 | $0.135 | 4,800,072.0 | +1.79% |
| 2025-07-22 | $36.48 | $35.73 | $0.75 | 17,878,754.0 | +0.89% |
| 2025-07-21 | $36.43 | $35.88 | $0.5404 | 14,615,980.0 | -0.36% |
| 2025-07-18 | $36.73 | $36.15 | $0.58 | 28,193,875.0 | +1.43% |
| 2025-07-17 | $35.80 | $35.23 | $0.575 | 20,776,675.0 | +1.08% |
| 2025-07-16 | $35.44 | $34.95 | $0.49 | 20,979,270.0 | -0.87% |
| 2025-07-15 | $35.77 | $34.93 | $0.84 | 44,025,005.0 | +3.97% |
| 2025-07-14 | $34.41 | $34.10 | $0.308 | 9,095,690.0 | +1.24% |
| 2025-07-11 | $34.18 | $33.83 | $0.35 | 7,488,492.0 | -0.59% |
| 2025-07-10 | $34.16 | $33.77 | $0.395 | 12,257,968.0 | +0.12% |
| 2025-07-09 | $34.22 | $33.81 | $0.41 | 15,936,195.0 | -1.36% |
| 2025-07-08 | $34.76 | $34.38 | $0.38 | 16,858,244.0 | +1.83% |
| 2025-07-07 | $34.17 | $33.59 | $0.58 | 14,484,392.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $34.69 | $34.20 | $0.485 | 28,248,291.0 | +0.00% |
| 2025-07 | $37.15 | $33.43 | $3.72 | 408,687,971.0 | +0.50% |
| 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% |
0.86%
자본화:
|
볼륨(24시간):