Stockscreener 앱 받기
27.81
1.04%
0.2874
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $27.83 | $27.50 | $0.3275 | 14,728.0 | +1.04% |
| 2025-08-07 | $27.70 | $27.36 | $0.34 | 8,360.0 | +0.59% |
| 2025-08-06 | $27.56 | $27.16 | $0.399 | 5,671.0 | -0.39% |
| 2025-08-05 | $27.70 | $27.38 | $0.32 | 4,483.0 | +0.41% |
| 2025-08-04 | $27.62 | $27.34 | $0.285 | 4,619.0 | +1.41% |
| 2025-08-01 | $27.15 | $26.83 | $0.318 | 5,208.0 | -1.23% |
| 2025-07-31 | $27.99 | $27.15 | $0.84 | 10,158.0 | -0.48% |
| 2025-07-30 | $27.66 | $27.31 | $0.35 | 11,059.0 | -2.52% |
| 2025-07-29 | $28.78 | $28.13 | $0.6499 | 11,653.0 | -0.35% |
| 2025-07-28 | $28.49 | $28.25 | $0.2383 | 6,222.0 | -1.21% |
| 2025-07-25 | $28.66 | $28.28 | $0.3737 | 13,590.0 | -0.22% |
| 2025-07-24 | $28.82 | $28.49 | $0.3252 | 3,857.0 | +0.41% |
| 2025-07-23 | $28.63 | $28.54 | $0.0929 | 1,260.0 | -0.59% |
| 2025-07-22 | $28.71 | $27.78 | $0.93 | 24,776.0 | +2.32% |
| 2025-07-21 | $28.24 | $27.61 | $0.63 | 43,471.0 | +0.18% |
| 2025-07-18 | $28.14 | $27.91 | $0.23 | 5,143.0 | +0.82% |
| 2025-07-17 | $27.87 | $27.34 | $0.525 | 8,649.0 | +1.58% |
| 2025-07-16 | $27.46 | $27.10 | $0.36 | 49,302.0 | -1.64% |
| 2025-07-15 | $27.99 | $27.55 | $0.435 | 14,088.0 | +1.81% |
| 2025-07-14 | $27.44 | $27.07 | $0.37 | 7,679.0 | +1.45% |
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 연도별 가격 이력
이 심층 분석에서는 Kraneshares Msci China Clean Technology Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KGRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares Msci China Clean Technology Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $27.83 | $26.83 | $1.00 | 57,797.0 | +1.82% |
| 2025-07 | $28.82 | $25.88 | $2.94 | 305,830.0 | +4.75% |
| 2025-06 | $26.96 | $25.26 | $1.70 | 272,208.0 | +2.72% |
| 2025-05 | $27.69 | $24.80 | $2.89 | 366,952.0 | +2.48% |
| 2025-04 | $25.94 | $21.31 | $4.63 | 219,429.0 | -3.56% |
| 2025-03 | $27.99 | $25.10 | $2.89 | 254,881.0 | -1.15% |
| 2025-02 | $27.30 | $22.31 | $4.99 | 272,175.0 | +14.58% |
| 2025-01 | $23.19 | $20.91 | $2.28 | 115,862.0 | +1.18% |
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.00 | $21.56 | $3.44 | 137,561.0 | +1.45% |
| 2024-11 | $24.33 | $21.43 | $2.90 | 417,463.0 | -3.09% |
| 2024-10 | $28.00 | $21.50 | $6.50 | 517,445.0 | -4.50% |
| 2024-09 | $24.74 | $19.00 | $5.74 | 375,060.0 | +24.47% |
| 2024-08 | $20.06 | $18.74 | $1.32 | 244,726.0 | -3.02% |
| 2024-07 | $20.81 | $19.60 | $1.21 | 210,891.0 | +2.06% |
| 2024-06 | $21.19 | $19.39 | $1.80 | 268,960.0 | -5.79% |
| 2024-05 | $21.84 | $20.31 | $1.54 | 406,372.0 | +2.76% |
| 2024-04 | $20.75 | $19.05 | $1.70 | 178,067.0 | +0.22% |
| 2024-03 | $22.47 | $20.01 | $2.46 | 344,040.0 | -3.68% |
| 2024-02 | $21.08 | $17.56 | $3.52 | 333,636.0 | +15.36% |
| 2024-01 | $22.45 | $18.10 | $4.35 | 571,952.0 | -20.74% |
Kraneshares Msci China Clean Technology Index Etf 주식 (KGRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.19 | $21.16 | $2.02 | 317,116.0 | +1.68% |
| 2023-11 | $25.36 | $22.53 | $2.83 | 255,096.0 | -3.08% |
| 2023-10 | $24.99 | $22.91 | $2.08 | 264,621.0 | -6.27% |
| 2023-09 | $27.36 | $24.26 | $3.10 | 189,928.0 | -6.07% |
| 2023-08 | $30.95 | $25.32 | $5.63 | 295,284.0 | -14.62% |
| 2023-07 | $31.13 | $27.09 | $4.04 | 215,433.0 | +11.56% |
| 2023-06 | $28.49 | $24.84 | $3.65 | 297,096.0 | +10.83% |
| 2023-05 | $27.50 | $24.81 | $2.69 | 533,740.0 | -5.74% |
| 2023-04 | $28.66 | $25.16 | $3.50 | 3,335,671.0 | -6.82% |
| 2023-03 | $29.31 | $25.85 | $3.46 | 4,534,434.0 | +2.29% |
| 2023-02 | $33.10 | $27.77 | $5.33 | 1,415,079.0 | -11.72% |
| 2023-01 | $32.44 | $27.75 | $4.69 | 401,950.0 | +16.44% |
0.63%
0.02%
자본화:
|
볼륨(24시간):