Stockscreener 앱 받기
30.86
1.11%
0.34
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $30.88 | $30.55 | $0.33 | 17,403.0 | +1.11% |
| 2025-08-07 | $30.62 | $30.18 | $0.4375 | 46,105.0 | +1.06% |
| 2025-08-06 | $30.38 | $30.06 | $0.323 | 33,456.0 | -0.03% |
| 2025-08-05 | $30.36 | $29.98 | $0.3799 | 15,574.0 | +0.70% |
| 2025-08-04 | $30.04 | $29.95 | $0.09 | 11,656.0 | -0.30% |
| 2025-08-01 | $30.28 | $29.96 | $0.32 | 28,566.0 | -0.33% |
| 2025-07-31 | $30.37 | $30.14 | $0.23 | 67,459.0 | -0.66% |
| 2025-07-30 | $30.68 | $30.33 | $0.3431 | 31,399.0 | -0.88% |
| 2025-07-29 | $30.75 | $30.39 | $0.355 | 47,807.0 | +1.69% |
| 2025-07-28 | $30.23 | $29.88 | $0.35 | 44,724.0 | -1.24% |
| 2025-07-25 | $30.60 | $29.40 | $1.20 | 35,845.0 | +0.43% |
| 2025-07-24 | $30.45 | $30.07 | $0.3784 | 61,711.0 | +1.06% |
| 2025-07-23 | $30.08 | $29.90 | $0.1785 | 9,936.0 | +0.60% |
| 2025-07-22 | $29.94 | $29.67 | $0.2699 | 8,383.0 | +0.03% |
| 2025-07-21 | $29.95 | $29.42 | $0.5299 | 40,955.0 | -0.37% |
| 2025-07-18 | $30.09 | $29.84 | $0.255 | 13,032.0 | -0.30% |
| 2025-07-17 | $30.20 | $29.90 | $0.2956 | 10,707.0 | -0.66% |
| 2025-07-16 | $30.35 | $30.07 | $0.28 | 18,743.0 | +0.97% |
| 2025-07-15 | $30.10 | $29.85 | $0.25 | 14,971.0 | +0.23% |
| 2025-07-14 | $29.96 | $29.81 | $0.15 | 21,410.0 | +0.10% |
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 연도별 가격 이력
이 심층 분석에서는 Kraneshares Global Carbon Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares Global Carbon Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $30.88 | $29.95 | $0.93 | 170,163.0 | +2.22% |
| 2025-07 | $30.75 | $29.40 | $1.35 | 599,227.0 | +1.68% |
| 2025-06 | $31.00 | $29.01 | $1.99 | 358,391.0 | +3.27% |
| 2025-05 | $29.93 | $27.62 | $2.31 | 568,535.0 | +4.05% |
| 2025-04 | $28.74 | $24.90 | $3.84 | 1,517,766.0 | -2.09% |
| 2025-03 | $29.75 | $27.52 | $2.23 | 1,059,271.0 | +1.18% |
| 2025-02 | $30.87 | $27.82 | $3.05 | 753,784.0 | -10.00% |
| 2025-01 | $31.39 | $28.36 | $3.03 | 787,304.0 | +5.73% |
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.39 | $26.95 | $4.45 | 1,762,664.0 | -7.69% |
| 2024-11 | $33.05 | $30.94 | $2.11 | 1,287,565.0 | -0.95% |
| 2024-10 | $32.47 | $30.34 | $2.13 | 1,092,919.0 | -0.09% |
| 2024-09 | $32.75 | $31.03 | $1.72 | 893,840.0 | -4.44% |
| 2024-08 | $33.80 | $31.71 | $2.09 | 1,162,368.0 | +3.18% |
| 2024-07 | $33.69 | $30.93 | $2.76 | 1,447,966.0 | -1.32% |
| 2024-06 | $35.58 | $31.79 | $3.79 | 1,854,088.0 | -6.60% |
| 2024-05 | $35.88 | $31.97 | $3.91 | 1,552,502.0 | +7.20% |
| 2024-04 | $33.83 | $29.00 | $4.83 | 1,836,099.0 | +5.66% |
| 2024-03 | $31.89 | $28.06 | $3.83 | 2,442,211.0 | +4.31% |
| 2024-02 | $31.90 | $28.32 | $3.58 | 2,116,506.0 | -6.97% |
| 2024-01 | $35.66 | $30.83 | $4.83 | 2,289,117.0 | -13.13% |
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.56 | $33.21 | $3.35 | 2,351,213.0 | +4.23% |
| 2023-11 | $37.33 | $34.97 | $2.36 | 1,430,175.0 | -3.26% |
| 2023-10 | $37.64 | $35.68 | $1.96 | 1,356,200.0 | +0.17% |
| 2023-09 | $38.12 | $35.90 | $2.22 | 2,594,057.0 | -5.34% |
| 2023-08 | $39.25 | $37.09 | $2.16 | 1,536,301.0 | -1.78% |
| 2023-07 | $40.10 | $36.74 | $3.36 | 1,846,729.0 | +2.48% |
| 2023-06 | $41.50 | $35.55 | $5.95 | 2,841,919.0 | +5.04% |
| 2023-05 | $39.40 | $36.00 | $3.40 | 1,954,736.0 | -7.32% |
| 2023-04 | $41.27 | $38.20 | $3.07 | 1,654,341.0 | -1.77% |
| 2023-03 | $39.85 | $37.03 | $2.82 | 1,651,121.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):