Stockscreener 앱 받기
30.00
1.19%
-0.36
시간 외 거래:
30.00
Kranesharesbosera Msci China A 50 Connect Index Etf 주식 (KBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.09 | $29.96 | $0.1299 | 83,490.0 | -1.19% |
| 2025-11-03 | $30.37 | $30.25 | $0.12 | 39,324.0 | +0.13% |
| 2025-10-31 | $30.36 | $30.24 | $0.115 | 98,374.0 | -2.10% |
| 2025-10-30 | $31.06 | $30.90 | $0.16 | 50,187.0 | -1.18% |
| 2025-10-29 | $31.40 | $31.23 | $0.17 | 38,455.0 | +0.87% |
| 2025-10-28 | $31.09 | $30.97 | $0.1209 | 42,102.0 | -0.03% |
| 2025-10-27 | $31.11 | $31.03 | $0.0882 | 139,612.0 | +1.50% |
| 2025-10-24 | $30.64 | $30.54 | $0.10 | 75,716.0 | +1.66% |
| 2025-10-23 | $30.17 | $30.01 | $0.1575 | 52,240.0 | +0.74% |
| 2025-10-22 | $29.94 | $29.68 | $0.2579 | 43,358.0 | +0.07% |
| 2025-10-21 | $29.98 | $29.85 | $0.1264 | 34,940.0 | +1.05% |
| 2025-10-20 | $29.57 | $29.42 | $0.15 | 86,084.0 | +0.48% |
| 2025-10-17 | $29.43 | $29.23 | $0.20 | 97,746.0 | -0.76% |
| 2025-10-16 | $29.79 | $29.63 | $0.1563 | 38,651.0 | +0.70% |
| 2025-10-15 | $29.53 | $29.32 | $0.21 | 142,512.0 | +1.76% |
| 2025-10-14 | $29.05 | $28.72 | $0.33 | 259,741.0 | -1.43% |
| 2025-10-13 | $29.49 | $29.32 | $0.17 | 718,183.0 | +2.77% |
| 2025-10-10 | $29.76 | $28.43 | $1.33 | 412,826.0 | -4.89% |
| 2025-10-09 | $30.42 | $29.98 | $0.4403 | 216,554.0 | +0.00% |
| 2025-10-08 | $30.05 | $29.84 | $0.215 | 95,585.0 | +0.27% |
| 2025-10-07 | $30.10 | $29.96 | $0.14 | 71,634.0 | -0.27% |
Kranesharesbosera Msci China A 50 Connect Index Etf 주식 (KBA) 연도별 가격 이력
이 심층 분석에서는 Kranesharesbosera Msci China A 50 Connect Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kranesharesbosera Msci China A 50 Connect Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kranesharesbosera Msci China A 50 Connect Index Etf 주식 (KBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.37 | $29.96 | $0.4099 | 206,304.0 | -1.06% |
| 2025-10 | $31.40 | $28.43 | $2.97 | 2,981,430.0 | +0.83% |
| 2025-09 | $30.09 | $28.09 | $2.00 | 2,510,966.0 | +3.83% |
| 2025-08 | $28.97 | $24.93 | $4.04 | 2,748,937.0 | +15.24% |
| 2025-07 | $25.73 | $24.21 | $1.52 | 531,201.0 | +3.50% |
| 2025-06 | $24.53 | $23.44 | $1.09 | 442,672.0 | +3.36% |
| 2025-05 | $24.40 | $22.81 | $1.59 | 769,489.0 | +2.53% |
| 2025-04 | $23.50 | $20.70 | $2.79 | 1,610,953.0 | -3.01% |
| 2025-03 | $24.75 | $23.34 | $1.41 | 4,904,891.0 | +0.04% |
| 2025-02 | $24.43 | $22.61 | $1.82 | 1,156,409.0 | +3.06% |
| 2025-01 | $23.28 | $22.14 | $1.14 | 1,417,053.0 | -2.30% |
Kranesharesbosera Msci China A 50 Connect Index Etf 주식 (KBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.01 | $23.22 | $2.79 | 1,558,270.0 | -0.87% |
| 2024-11 | $26.51 | $23.43 | $3.08 | 5,096,258.0 | -3.06% |
| 2024-10 | $31.19 | $24.06 | $7.13 | 5,646,715.0 | -4.36% |
| 2024-09 | $26.19 | $20.64 | $5.55 | 888,075.0 | +19.22% |
| 2024-08 | $21.86 | $21.04 | $0.82 | 868,320.0 | -0.09% |
| 2024-07 | $22.39 | $21.20 | $1.19 | 1,200,413.0 | +0.00% |
| 2024-06 | $22.44 | $21.67 | $0.77 | 1,561,092.0 | -0.77% |
| 2024-05 | $23.14 | $21.88 | $1.26 | 2,977,501.0 | -0.54% |
| 2024-04 | $22.35 | $20.96 | $1.39 | 1,497,525.0 | +3.13% |
| 2024-03 | $21.83 | $20.80 | $1.03 | 1,331,465.0 | +3.13% |
| 2024-02 | $20.95 | $18.67 | $2.28 | 2,067,948.0 | +8.19% |
| 2024-01 | $20.29 | $18.83 | $1.46 | 6,296,010.0 | -7.44% |
Kranesharesbosera Msci China A 50 Connect Index Etf 주식 (KBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.29 | $19.64 | $1.65 | 2,311,539.0 | -3.09% |
| 2023-11 | $22.10 | $21.29 | $0.81 | 2,310,698.0 | -1.16% |
| 2023-10 | $22.70 | $20.98 | $1.72 | 1,281,569.0 | -4.88% |
| 2023-09 | $23.73 | $22.27 | $1.46 | 1,211,004.0 | -2.57% |
| 2023-08 | $24.97 | $22.53 | $2.44 | 3,625,219.0 | -6.53% |
| 2023-07 | $25.09 | $22.87 | $2.22 | 1,225,728.0 | +7.82% |
| 2023-06 | $24.29 | $22.87 | $1.42 | 1,647,401.0 | +0.48% |
| 2023-05 | $25.54 | $22.87 | $2.67 | 1,688,006.0 | -9.20% |
| 2023-04 | $26.48 | $24.74 | $1.74 | 5,675,080.0 | -2.25% |
| 2023-03 | $27.08 | $25.23 | $1.85 | 2,162,325.0 | -1.41% |
| 2023-02 | $29.04 | $25.86 | $3.18 | 1,198,934.0 | -8.03% |
| 2023-01 | $29.44 | $25.63 | $3.81 | 2,153,829.0 | +12.32% |
0.30%
자본화:
|
볼륨(24시간):