Stockscreener 앱 받기
14.41
1.06%
-0.1551
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $14.44 | $14.39 | $0.045 | 24,454.0 | -1.06% |
| 2025-08-07 | $14.60 | $14.57 | $0.0349 | 1,414.0 | -0.17% |
| 2025-08-06 | $14.60 | $14.45 | $0.15 | 5,026.0 | +1.21% |
| 2025-08-05 | $14.44 | $14.35 | $0.0895 | 10,917.0 | +0.73% |
| 2025-08-04 | $14.37 | $14.30 | $0.0699 | 8,599.0 | +1.20% |
| 2025-08-01 | $14.18 | $14.13 | $0.05 | 12,649.0 | -1.19% |
| 2025-07-31 | $14.34 | $14.21 | $0.1284 | 23,768.0 | -0.35% |
| 2025-07-30 | $14.52 | $14.36 | $0.16 | 12,698.0 | -2.11% |
| 2025-07-29 | $14.70 | $14.52 | $0.18 | 40,261.0 | +1.52% |
| 2025-07-28 | $14.54 | $14.41 | $0.1288 | 17,830.0 | -0.62% |
| 2025-07-25 | $14.55 | $14.33 | $0.22 | 39,882.0 | +2.30% |
| 2025-07-24 | $14.25 | $14.17 | $0.0842 | 10,581.0 | +0.95% |
| 2025-07-23 | $14.12 | $14.08 | $0.04 | 1,482.0 | +0.61% |
| 2025-07-22 | $14.01 | $13.91 | $0.10 | 12,343.0 | +1.56% |
| 2025-07-21 | $13.83 | $13.78 | $0.05 | 7,781.0 | -0.07% |
| 2025-07-18 | $13.90 | $13.76 | $0.145 | 24,073.0 | +0.22% |
| 2025-07-17 | $13.82 | $13.49 | $0.33 | 15,765.0 | +0.88% |
| 2025-07-16 | $13.70 | $13.61 | $0.09 | 5,356.0 | -0.44% |
| 2025-07-15 | $13.75 | $13.63 | $0.1195 | 18,410.0 | +0.48% |
| 2025-07-14 | $13.65 | $13.59 | $0.06 | 7,800.0 | -0.15% |
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 연도별 가격 이력
이 심층 분석에서는 Kraneshares Sse Star Market 50 Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KSTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares Sse Star Market 50 Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $14.60 | $14.13 | $0.47 | 87,513.0 | +0.70% |
| 2025-07 | $14.70 | $13.26 | $1.44 | 302,843.0 | +3.56% |
| 2025-06 | $13.87 | $12.97 | $0.90 | 163,867.0 | +3.89% |
| 2025-05 | $14.37 | $13.19 | $1.18 | 161,751.0 | -2.49% |
| 2025-04 | $13.89 | $11.86 | $2.03 | 714,999.0 | -1.94% |
| 2025-03 | $15.45 | $13.77 | $1.68 | 940,898.0 | -3.54% |
| 2025-02 | $15.19 | $12.46 | $2.73 | 770,328.0 | +13.01% |
| 2025-01 | $13.02 | $12.37 | $0.6488 | 412,833.0 | -2.07% |
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.13 | $13.07 | $2.06 | 1,212,786.0 | -1.61% |
| 2024-11 | $14.44 | $12.75 | $1.69 | 1,018,055.0 | +2.93% |
| 2024-10 | $21.00 | $11.72 | $9.28 | 4,134,417.0 | +5.06% |
| 2024-09 | $12.69 | $9.26 | $3.43 | 478,017.0 | +26.82% |
| 2024-08 | $10.40 | $9.58 | $0.82 | 272,693.0 | -5.38% |
| 2024-07 | $10.55 | $9.66 | $0.89 | 175,390.0 | +5.24% |
| 2024-06 | $10.76 | $10.01 | $0.7487 | 123,883.0 | -3.98% |
| 2024-05 | $11.39 | $10.30 | $1.09 | 244,575.0 | -5.17% |
| 2024-04 | $11.27 | $10.37 | $0.90 | 163,729.0 | +0.63% |
| 2024-03 | $11.88 | $10.66 | $1.22 | 504,094.0 | -4.74% |
| 2024-02 | $11.57 | $9.41 | $2.16 | 266,150.0 | +17.60% |
| 2024-01 | $12.05 | $9.76 | $2.29 | 237,995.0 | -20.46% |
Kraneshares Sse Star Market 50 Index Etf 주식 (KSTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.70 | $11.81 | $0.89 | 169,782.0 | -1.66% |
| 2023-11 | $13.06 | $12.03 | $1.03 | 154,762.0 | +2.14% |
| 2023-10 | $12.83 | $11.74 | $1.09 | 220,656.0 | -4.32% |
| 2023-09 | $13.49 | $12.06 | $1.43 | 160,708.0 | -5.18% |
| 2023-08 | $14.36 | $12.40 | $1.96 | 494,120.0 | -5.41% |
| 2023-07 | $14.79 | $13.87 | $0.9201 | 269,163.0 | -2.66% |
| 2023-06 | $15.81 | $14.51 | $1.30 | 108,262.0 | -6.13% |
| 2023-05 | $16.50 | $15.09 | $1.41 | 215,649.0 | -5.28% |
| 2023-04 | $17.88 | $16.06 | $1.82 | 175,159.0 | -3.06% |
| 2023-03 | $17.06 | $15.29 | $1.77 | 104,122.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):