KraneShares MSCI China Clean Technology ETF (KGRN)

KGRN
🏛️ 미국 →
30.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.08 31.29 30.54 30.97 0.1M
2025-09-25 31.07 31.48 31.00 31.35 0.0M
2025-09-24 30.46 31.06 30.35 30.36 0.0M
2025-09-23 30.10 30.57 29.93 30.22 0.0M
2025-09-22 30.78 31.17 30.22 30.27 0.0M
2025-09-19 30.71 30.71 30.57 30.63 0.0M
2025-09-18 30.57 30.84 30.40 30.55 0.0M
2025-09-17 30.87 31.24 30.60 31.07 0.2M
2025-09-16 29.93 30.38 29.83 30.29 0.1M
2025-09-15 29.87 30.29 29.82 30.12 0.1M
2025-09-12 29.52 29.68 29.18 29.53 0.1M
2025-09-11 29.21 29.80 29.01 29.70 0.2M
2025-09-10 29.12 29.12 28.64 28.65 0.1M
2025-09-09 29.10 29.70 28.97 29.13 0.1M
2025-09-08 29.04 29.25 28.88 29.10 0.1M
2025-09-05 29.03 29.03 28.57 28.76 0.1M
2025-09-04 28.11 28.65 27.80 28.18 0.1M
2025-09-03 28.57 29.08 28.10 28.65 0.0M
2025-09-02 28.20 28.65 28.10 28.64 0.0M
2025-08-29 28.86 29.18 28.50 28.64 0.1M
2025-08-28 28.54 29.37 28.32 28.77 0.0M
2025-08-27 28.36 28.95 28.24 28.32 0.0M
2025-08-26 29.31 29.74 29.21 29.27 0.1M
2025-08-25 29.26 29.30 28.70 29.08 0.1M
2025-08-22 28.71 29.43 28.29 28.96 0.0M
2025-08-21 28.01 28.23 27.80 28.09 0.0M
2025-08-20 27.83 28.06 27.61 28.06 0.0M
2025-08-19 28.25 28.25 27.82 27.90 0.0M
2025-08-18 27.92 28.00 27.78 27.86 0.0M
2025-08-15 27.68 27.70 27.46 27.50 0.0M
2025-08-14 27.16 27.31 26.95 27.14 0.0M
2025-08-13 27.63 28.30 27.58 27.69 0.0M
2025-08-12 27.59 27.66 27.28 27.63 0.0M
2025-08-11 27.88 27.89 27.66 27.79 0.0M
2025-08-08 27.53 27.83 27.50 27.81 0.0M
2025-08-07 27.64 27.70 27.36 27.52 0.0M
2025-08-06 27.42 27.56 27.16 27.36 0.0M
2025-08-05 27.51 27.70 27.38 27.47 0.0M
2025-08-04 27.47 27.62 27.34 27.35 0.0M
2025-08-01 26.96 27.15 26.83 26.97 0.0M
2025-07-31 27.15 27.99 27.15 27.31 0.0M
2025-07-30 27.66 27.66 27.31 27.44 0.0M
2025-07-29 28.65 28.78 28.13 28.15 0.0M
2025-07-28 28.40 28.49 28.25 28.25 0.0M
2025-07-25 28.51 28.66 28.28 28.60 0.0M
2025-07-24 28.55 28.82 28.49 28.66 0.0M
2025-07-23 28.71 28.71 28.52 28.54 0.0M
2025-07-22 27.78 28.71 27.78 28.71 0.0M
2025-07-21 28.14 28.24 27.61 28.06 0.0M
2025-07-18 28.08 28.14 27.91 28.01 0.0M
2025-07-17 27.35 27.87 27.35 27.78 0.0M
2025-07-16 27.46 27.46 27.10 27.35 0.0M
2025-07-15 27.77 27.99 27.56 27.81 0.0M
2025-07-14 27.44 27.44 27.07 27.31 0.0M
2025-07-11 26.82 27.02 26.75 26.92 0.0M
2025-07-10 26.88 26.88 26.69 26.85 0.0M
2025-07-09 26.71 26.96 26.44 26.68 0.0M
2025-07-08 26.82 26.82 26.46 26.70 0.0M
2025-07-07 26.54 26.66 26.39 26.52 0.0M
2025-07-03 26.38 26.70 26.38 26.54 0.0M
2025-07-02 26.05 26.32 25.92 26.30 0.0M
2025-07-01 26.08 26.21 25.88 26.11 0.0M
2025-06-30 25.97 26.40 25.74 26.07 0.0M
2025-06-27 26.03 26.30 25.73 25.90 0.0M
2025-06-26 26.06 26.40 26.06 26.17 0.0M
2025-06-25 26.33 26.39 26.24 26.37 0.0M
2025-06-24 26.07 26.47 26.04 26.35 0.0M
2025-06-23 25.41 26.06 25.30 25.66 0.0M
2025-06-20 25.55 26.47 25.26 25.30 0.0M
2025-06-18 25.72 25.98 25.36 25.70 0.0M
2025-06-17 25.87 26.04 25.72 25.85 0.0M
2025-06-16 26.13 26.59 25.83 26.01 0.0M
2025-06-13 25.83 26.26 25.72 25.81 0.0M
2025-06-12 26.23 26.40 26.20 26.29 0.0M
2025-06-11 26.80 26.96 26.47 26.56 0.0M
2025-06-10 26.59 26.59 26.19 26.43 0.0M
2025-06-09 26.20 26.43 26.01 26.37 0.0M
2025-06-06 25.98 26.30 25.68 25.93 0.0M
2025-06-05 26.48 26.50 25.85 26.08 0.0M
2025-06-04 26.04 26.50 25.60 26.01 0.0M
2025-06-03 25.87 25.87 25.61 25.73 0.0M
2025-06-02 25.55 25.55 25.28 25.39 0.0M
2025-05-30 26.03 26.03 25.30 25.38 0.0M
2025-05-29 25.87 26.48 25.62 25.81 0.0M
2025-05-28 25.70 25.86 25.49 25.71 0.0M
2025-05-27 26.07 26.35 25.78 26.06 0.1M
2025-05-23 26.65 26.96 26.65 26.83 0.0M
2025-05-22 27.01 27.07 26.77 26.90 0.0M
2025-05-21 27.17 27.69 27.17 27.29 0.0M
2025-05-20 27.00 27.00 26.74 26.87 0.0M
2025-05-19 26.68 26.68 26.16 26.68 0.0M
2025-05-16 26.63 26.75 26.40 26.63 0.0M
2025-05-15 26.40 26.73 26.38 26.46 0.0M
2025-05-14 26.88 26.96 26.73 26.74 0.0M
2025-05-13 26.02 26.71 26.02 26.62 0.0M
2025-05-12 26.79 26.90 26.31 26.69 0.0M
2025-05-09 25.80 26.02 25.52 25.67 0.0M
2025-05-08 25.37 25.87 25.37 25.78 0.0M
2025-05-07 25.40 25.66 25.25 25.33 0.0M
2025-05-06 25.60 26.12 25.60 25.79 0.1M
2025-05-05 25.70 25.91 25.44 25.65 0.0M
2025-05-02 25.77 25.79 25.54 25.74 0.0M
2025-05-01 24.99 24.99 24.80 24.80 0.0M
2025-04-30 24.90 24.95 24.71 24.77 0.0M
2025-04-29 24.18 24.90 24.18 24.74 0.0M
2025-04-28 25.14 25.14 24.79 24.93 0.0M
2025-04-25 25.58 25.58 24.86 24.89 0.0M
2025-04-24 25.39 25.39 24.88 25.09 0.0M
2025-04-23 25.05 25.45 24.70 25.29 0.1M
2025-04-22 24.30 24.40 23.89 24.40 0.0M
2025-04-21 23.77 24.16 23.20 23.58 0.0M
2025-04-17 23.78 24.15 23.59 23.68 0.0M
2025-04-16 23.78 24.24 23.58 23.62 0.0M
2025-04-15 24.40 24.79 24.23 24.42 0.0M
2025-04-14 24.60 24.73 24.49 24.59 0.0M
2025-04-11 24.09 24.47 23.87 24.47 0.0M
2025-04-10 23.47 23.77 23.06 23.16 0.0M
2025-04-09 22.26 23.35 22.02 23.08 0.0M
2025-04-08 22.91 23.12 21.31 21.38 0.0M
2025-04-07 22.12 22.58 21.78 21.88 0.0M
2025-04-04 24.15 24.43 23.59 23.98 0.0M
2025-04-03 25.32 25.94 25.32 25.45 0.0M
2025-04-02 25.74 25.84 25.57 25.80 0.0M
2025-04-01 25.60 25.73 25.60 25.68 0.0M
2025-03-31 25.29 25.68 25.10 25.68 0.0M
2025-03-28 25.75 25.75 25.49 25.49 0.0M
2025-03-27 26.01 26.15 25.77 26.09 0.0M
2025-03-26 26.21 26.39 26.03 26.06 0.0M
2025-03-25 26.26 26.33 25.90 26.04 0.0M
2025-03-24 26.40 26.43 26.17 26.31 0.0M
2025-03-21 26.13 26.25 26.05 26.17 0.0M
2025-03-20 27.18 27.48 26.80 26.86 0.0M
2025-03-19 27.80 27.99 27.45 27.89 0.0M
2025-03-18 27.94 27.97 27.47 27.54 0.0M
2025-03-17 27.29 27.83 26.96 27.62 0.0M
2025-03-14 27.46 27.72 27.14 27.42 0.0M
2025-03-13 27.00 27.19 26.78 26.91 0.0M
2025-03-12 27.40 27.40 27.05 27.32 0.0M
2025-03-11 27.32 27.68 27.10 27.68 0.0M
2025-03-10 26.47 26.85 25.99 26.37 0.0M
2025-03-07 26.67 27.16 26.29 26.79 0.0M
2025-03-06 26.77 26.97 26.50 26.65 0.0M
2025-03-05 26.06 26.46 26.00 26.42 0.0M
2025-03-04 25.38 25.93 25.27 25.69 0.0M
2025-03-03 26.09 26.12 25.20 25.52 0.0M
2025-02-28 25.92 26.18 25.67 25.98 0.0M
2025-02-27 27.13 27.21 26.80 27.02 0.0M
2025-02-26 27.01 27.30 27.01 27.30 0.0M
2025-02-25 26.39 26.65 25.91 25.96 0.0M
2025-02-24 26.15 26.26 25.42 25.66 0.0M
2025-02-21 26.86 27.05 26.50 26.63 0.0M
2025-02-20 26.23 26.42 25.73 25.73 0.0M
2025-02-19 25.96 26.35 25.96 26.14 0.0M
2025-02-18 25.81 25.85 25.45 25.64 0.0M
2025-02-14 25.63 25.63 25.35 25.52 0.0M
2025-02-13 24.10 24.55 24.02 24.44 0.0M
2025-02-12 24.50 24.94 24.15 24.72 0.0M
2025-02-11 24.15 24.43 24.02 24.11 0.0M
2025-02-10 24.63 24.68 24.47 24.63 0.0M
2025-02-07 24.62 24.63 24.18 24.33 0.0M
2025-02-06 23.78 23.89 23.78 23.82 0.0M
2025-02-05 23.33 23.33 23.11 23.17 0.0M
2025-02-04 23.45 23.81 23.10 23.64 0.0M
2025-02-03 22.47 23.06 22.31 22.81 0.0M
2025-01-31 23.19 23.19 22.67 22.67 0.0M
2025-01-30 22.80 23.11 22.41 23.10 0.0M
2025-01-29 22.73 22.99 22.72 22.72 0.0M
2025-01-28 22.69 22.71 22.54 22.65 0.0M
2025-01-27 22.82 22.90 22.57 22.71 0.0M
2025-01-24 22.42 22.77 22.31 22.45 0.0M
2025-01-23 21.93 22.21 21.56 22.21 0.0M
2025-01-22 22.43 22.43 21.79 21.79 0.0M
2025-01-21 22.55 22.55 22.27 22.43 0.0M
2025-01-17 22.00 22.30 21.89 22.17 0.0M
2025-01-16 21.69 21.74 21.66 21.74 0.0M
2025-01-15 21.69 21.69 21.51 21.61 0.0M
2025-01-14 21.71 21.71 21.55 21.56 0.0M
2025-01-13 21.13 21.20 20.92 20.93 0.0M
2025-01-10 21.46 21.46 21.02 21.18 0.0M
2025-01-08 21.81 21.81 21.52 21.76 0.0M
2025-01-07 22.11 22.19 21.94 22.13 0.0M
2025-01-06 22.18 22.46 21.89 21.96 0.0M
2025-01-03 22.02 22.10 21.87 22.10 0.0M
2025-01-02 21.74 22.22 21.74 22.03 0.0M