Stockscreener 앱 받기
35.60
1.34%
0.47
시장 영업 전:
35.63
0.03
+0.08%
Kraneshares Global Carbon Strategy Etf 주식 (KRBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $35.60 | $35.43 | $0.17 | 30,729.0 | +1.34% |
| 2025-12-12 | $35.20 | $35.00 | $0.20 | 12,432.0 | +0.17% |
| 2025-12-11 | $35.22 | $35.00 | $0.22 | 97,581.0 | +1.07% |
| 2025-12-10 | $34.77 | $34.41 | $0.36 | 93,982.0 | +0.46% |
| 2025-12-09 | $34.72 | $34.44 | $0.2799 | 73,723.0 | +0.49% |
| 2025-12-08 | $34.74 | $34.31 | $0.43 | 31,810.0 | +1.00% |
| 2025-12-05 | $34.38 | $33.69 | $0.69 | 8,819.0 | -1.53% |
| 2025-12-04 | $34.58 | $34.10 | $0.48 | 32,746.0 | +1.08% |
| 2025-12-03 | $34.45 | $34.13 | $0.32 | 17,587.0 | -0.06% |
| 2025-12-02 | $34.93 | $34.10 | $0.83 | 43,731.0 | -0.70% |
| 2025-12-01 | $34.60 | $34.23 | $0.37 | 42,291.0 | +0.67% |
| 2025-11-28 | $34.50 | $33.99 | $0.51 | 15,227.0 | +0.18% |
| 2025-11-26 | $34.36 | $34.01 | $0.35 | 299,438.0 | -0.55% |
| 2025-11-25 | $34.46 | $33.75 | $0.7137 | 45,331.0 | +1.30% |
| 2025-11-24 | $33.99 | $33.46 | $0.53 | 37,246.0 | +0.41% |
| 2025-11-21 | $33.83 | $33.49 | $0.34 | 8,253.0 | -0.18% |
| 2025-11-20 | $33.90 | $33.69 | $0.21 | 22,112.0 | +0.53% |
| 2025-11-19 | $33.88 | $33.56 | $0.32 | 16,220.0 | -0.68% |
| 2025-11-18 | $33.99 | $33.79 | $0.1997 | 14,996.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $35.60 | $33.69 | $1.91 | 516,160.0 | +4.03% |
| 2025-11 | $34.50 | $33.36 | $1.14 | 830,010.0 | +2.00% |
| 2025-10 | $34.10 | $32.32 | $1.78 | 810,797.0 | +3.55% |
| 2025-09 | $33.52 | $31.34 | $2.18 | 892,596.0 | +3.91% |
| 2025-08 | $31.31 | $29.95 | $1.36 | 592,860.0 | +3.28% |
| 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% |
0.38%
0.49%
자본화:
|
볼륨(24시간):