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
2022-12-30 26.84 27.41 26.84 27.19 0.0M
2022-12-29 27.01 27.18 26.93 26.96 0.0M
2022-12-28 27.49 27.49 26.64 26.71 0.0M
2022-12-27 26.95 27.99 26.95 27.57 0.0M
2022-12-23 27.35 27.35 26.78 27.00 0.0M
2022-12-22 27.86 27.86 27.07 27.54 0.0M
2022-12-21 27.81 28.28 27.81 28.16 0.0M
2022-12-20 27.56 27.88 27.30 27.59 0.0M
2022-12-19 27.97 28.07 27.77 28.00 0.0M
2022-12-16 28.68 29.05 28.42 28.48 0.0M
2022-12-15 29.04 29.15 28.60 28.76 0.0M
2022-12-14 28.79 28.84 28.62 28.76 0.0M
2022-12-13 29.26 29.51 28.66 28.76 0.0M
2022-12-12 29.10 29.17 28.75 29.08 0.0M
2022-12-09 30.00 30.03 29.26 29.33 0.0M
2022-12-08 30.14 30.26 29.86 30.15 0.0M
2022-12-07 29.46 29.56 29.20 29.48 0.0M
2022-12-06 29.62 30.15 29.62 30.00 0.0M
2022-12-05 29.84 30.20 29.03 29.17 0.0M
2022-12-02 29.00 29.73 29.00 29.50 0.0M
2022-12-01 28.68 28.82 28.56 28.56 0.0M
2022-11-30 28.36 29.13 28.33 28.92 0.0M
2022-11-29 26.72 27.01 26.72 26.94 0.0M
2022-11-28 25.83 26.34 25.83 26.05 0.0M
2022-11-25 26.11 26.11 25.95 26.02 0.0M
2022-11-23 26.24 26.66 26.24 26.59 0.0M
2022-11-22 26.08 26.18 25.95 26.08 0.0M
2022-11-21 26.55 26.59 26.39 26.54 0.0M
2022-11-18 26.94 26.94 26.54 26.79 0.0M
2022-11-17 26.24 27.25 26.22 27.12 0.1M
2022-11-16 27.35 27.54 27.00 27.05 0.0M
2022-11-15 28.25 28.41 28.03 28.08 0.0M
2022-11-14 27.70 27.87 27.39 27.46 0.4M
2022-11-11 27.50 28.03 27.44 27.87 0.0M
2022-11-10 26.85 27.11 26.85 27.11 0.1M
2022-11-09 26.49 26.68 26.06 26.06 0.0M
2022-11-08 27.20 27.42 27.00 27.21 0.0M
2022-11-07 27.47 28.00 27.28 27.37 0.1M
2022-11-04 27.28 27.46 27.05 27.46 0.0M
2022-11-03 24.83 25.83 24.83 25.68 0.0M
2022-11-02 25.38 25.76 25.23 25.26 0.0M
2022-11-01 25.40 25.40 24.85 25.00 0.0M
2022-10-31 24.26 24.54 24.10 24.23 0.1M
2022-10-28 25.11 25.15 24.74 25.01 0.0M
2022-10-27 26.51 26.51 25.94 26.01 0.1M
2022-10-26 26.02 27.20 26.02 26.92 0.1M
2022-10-25 25.50 26.24 25.50 26.16 0.0M
2022-10-24 25.83 25.83 24.52 25.36 0.0M
2022-10-21 26.83 27.32 26.63 27.19 0.0M
2022-10-20 26.32 27.14 26.32 26.60 0.0M
2022-10-19 27.08 27.16 26.00 26.58 0.0M
2022-10-18 27.76 28.13 27.53 27.68 0.1M
2022-10-17 27.47 27.73 27.39 27.39 0.0M
2022-10-14 27.46 27.52 26.81 26.81 0.0M
2022-10-13 26.26 27.31 26.26 27.16 0.0M
2022-10-12 26.81 27.58 26.78 26.96 0.0M
2022-10-11 26.45 26.77 26.40 26.64 0.0M
2022-10-10 26.40 26.53 26.10 26.25 0.1M
2022-10-07 27.76 27.76 27.22 27.22 0.0M
2022-10-06 28.85 28.85 28.29 28.36 0.0M
2022-10-05 29.51 29.51 28.87 29.04 0.0M
2022-10-04 28.70 29.51 28.70 29.22 0.0M
2022-10-03 28.46 28.46 27.79 28.19 0.0M
2022-09-30 28.25 28.54 28.19 28.34 0.0M
2022-09-29 28.94 28.98 28.31 28.63 0.0M
2022-09-28 28.99 29.70 28.65 29.70 0.0M
2022-09-27 30.20 30.33 29.75 29.81 0.0M
2022-09-26 29.79 30.50 29.77 30.20 0.0M
2022-09-23 30.00 30.01 29.75 29.75 0.0M
2022-09-22 30.27 30.90 30.26 30.26 0.0M
2022-09-21 30.62 30.97 30.29 30.41 0.0M
2022-09-20 31.33 31.94 31.33 31.55 0.0M
2022-09-19 30.77 31.73 30.77 31.69 0.0M
2022-09-16 31.75 31.75 31.23 31.23 0.0M
2022-09-15 32.36 32.36 32.00 32.00 0.0M
2022-09-14 32.94 33.36 32.74 33.36 0.0M
2022-09-13 33.30 33.87 32.97 33.51 0.1M
2022-09-12 33.21 34.09 33.21 33.94 0.0M
2022-09-09 32.97 33.40 32.97 33.09 0.0M
2022-09-08 32.46 32.63 32.43 32.60 0.0M
2022-09-07 32.39 33.30 32.39 32.96 0.0M
2022-09-06 32.11 32.50 32.00 32.30 0.1M
2022-09-02 32.75 32.83 32.01 32.34 0.0M
2022-09-01 33.37 33.52 32.80 33.26 0.1M
2022-08-31 34.63 34.63 33.74 34.22 0.0M
2022-08-30 35.11 35.19 34.22 34.66 0.1M
2022-08-29 35.54 35.71 34.98 35.27 0.0M
2022-08-26 36.39 36.46 35.26 35.40 0.0M
2022-08-25 35.78 35.84 35.19 35.57 0.0M
2022-08-24 35.40 35.44 34.29 35.06 0.1M
2022-08-23 36.36 36.36 35.50 35.87 0.0M
2022-08-22 36.03 36.54 36.03 36.35 0.0M
2022-08-19 37.08 37.09 36.00 36.54 0.0M
2022-08-18 37.44 37.57 37.26 37.53 0.0M
2022-08-17 38.06 38.06 37.31 37.41 0.0M
2022-08-16 37.97 38.06 37.24 37.61 0.0M
2022-08-15 37.06 37.90 36.70 37.85 0.0M
2022-08-12 36.87 37.78 36.81 37.47 0.0M
2022-08-11 37.27 38.34 37.27 37.60 0.0M
2022-08-10 37.37 37.37 36.63 37.26 0.0M
2022-08-09 37.39 37.39 36.62 36.87 0.0M
2022-08-08 37.56 37.58 37.28 37.37 0.0M
2022-08-05 37.36 37.53 37.06 37.40 0.0M
2022-08-04 37.71 37.73 37.36 37.36 0.0M
2022-08-03 37.54 37.54 36.28 37.02 0.0M
2022-08-02 37.49 38.10 37.08 37.79 0.0M
2022-08-01 38.49 38.57 37.79 37.91 0.1M
2022-07-29 36.99 37.86 36.87 37.83 0.0M
2022-07-28 38.32 38.45 37.30 38.07 0.0M
2022-07-27 37.79 38.44 37.33 38.19 0.0M
2022-07-26 38.78 38.78 37.30 37.61 0.2M
2022-07-25 38.25 38.25 37.51 38.05 0.0M
2022-07-22 39.19 39.19 37.70 38.04 0.0M
2022-07-21 39.06 39.06 38.71 38.84 0.0M
2022-07-20 39.31 39.45 38.82 39.08 0.1M
2022-07-19 40.15 40.15 39.01 39.26 0.0M
2022-07-18 40.80 41.00 39.95 39.95 0.0M
2022-07-15 39.40 40.00 39.12 39.86 0.1M
2022-07-14 40.69 40.69 39.66 40.40 0.0M
2022-07-13 38.70 40.09 38.70 39.88 0.0M
2022-07-12 39.43 39.43 38.56 39.19 0.1M
2022-07-11 40.66 40.66 39.51 39.82 0.0M
2022-07-08 41.83 42.30 41.23 41.88 0.0M
2022-07-07 41.34 42.75 41.34 42.54 0.0M
2022-07-06 41.33 41.33 40.12 40.63 0.0M
2022-07-05 40.01 41.04 39.82 40.96 0.1M
2022-07-01 41.64 41.69 40.29 41.09 0.0M
2022-06-30 40.63 41.77 40.57 41.67 0.0M
2022-06-29 40.21 41.03 40.00 40.93 0.1M
2022-06-28 42.32 42.68 41.39 41.45 0.0M
2022-06-27 42.45 42.45 41.59 41.85 0.1M
2022-06-24 41.82 42.60 41.78 42.30 0.1M
2022-06-23 40.49 41.36 40.47 41.19 0.0M
2022-06-22 39.33 40.29 39.33 40.02 0.1M
2022-06-21 38.81 40.06 38.81 39.71 0.1M
2022-06-17 37.80 38.20 37.38 38.12 0.0M
2022-06-16 37.06 37.08 36.32 36.78 0.0M
2022-06-15 36.80 37.82 36.68 37.51 0.0M
2022-06-14 36.14 37.12 36.14 37.03 0.0M
2022-06-13 36.12 36.51 35.56 35.93 0.0M
2022-06-10 37.44 38.14 37.12 37.16 0.0M
2022-06-09 37.55 37.75 37.12 37.18 0.0M
2022-06-08 38.89 38.89 38.02 38.49 0.1M
2022-06-07 37.12 38.54 37.12 38.12 0.0M
2022-06-06 37.58 38.50 37.58 37.82 0.0M
2022-06-03 36.68 36.95 36.42 36.47 0.0M
2022-06-02 36.00 37.10 36.00 37.10 0.0M
2022-06-01 36.31 36.31 35.56 35.56 0.0M
2022-05-31 35.74 36.00 35.53 35.53 0.0M
2022-05-27 34.82 34.82 33.86 34.70 0.0M
2022-05-26 33.96 35.14 33.96 35.14 0.0M
2022-05-25 33.15 33.64 33.15 33.63 0.0M
2022-05-24 34.15 34.15 32.81 33.25 0.0M
2022-05-23 35.05 35.05 34.33 34.71 0.0M
2022-05-20 35.55 35.55 34.19 34.60 0.0M
2022-05-19 33.82 35.05 33.82 35.05 0.0M
2022-05-18 33.40 34.28 33.10 33.54 0.0M
2022-05-17 33.43 33.85 33.10 33.81 0.0M
2022-05-16 32.49 32.79 32.12 32.29 0.1M
2022-05-13 31.34 32.41 31.34 32.32 0.0M
2022-05-12 30.43 31.41 30.26 30.65 0.0M
2022-05-11 31.19 31.81 30.37 30.88 0.0M
2022-05-10 30.49 31.07 29.84 30.22 0.0M
2022-05-09 30.57 30.62 29.55 29.57 0.1M
2022-05-06 31.50 31.61 31.00 31.03 0.0M
2022-05-05 32.97 32.97 31.50 31.77 0.0M
2022-05-04 32.87 33.99 32.74 33.99 0.0M
2022-05-03 32.92 33.31 32.83 33.31 0.0M
2022-05-02 32.27 32.59 31.77 32.59 0.0M
2022-04-29 32.99 33.23 32.15 32.16 0.0M
2022-04-28 31.89 32.34 31.14 31.68 0.1M
2022-04-27 31.59 32.49 31.59 32.13 0.0M
2022-04-26 30.96 31.21 30.41 30.64 0.0M
2022-04-25 31.35 31.39 30.80 31.10 0.0M
2022-04-22 32.29 33.49 32.23 32.49 0.0M
2022-04-21 33.20 33.59 31.71 31.73 0.1M
2022-04-20 34.90 34.90 33.50 33.62 0.0M
2022-04-19 34.21 35.66 34.21 35.12 0.1M
2022-04-18 34.90 35.28 34.59 34.79 0.0M
2022-04-14 35.42 35.76 35.02 35.02 0.0M
2022-04-13 35.11 35.81 34.94 35.81 0.0M
2022-04-12 35.78 35.78 34.72 34.72 0.0M
2022-04-11 35.09 35.61 34.40 34.72 0.0M
2022-04-08 36.43 36.78 36.01 36.16 0.0M
2022-04-07 36.99 36.99 35.76 36.47 0.0M
2022-04-06 37.38 37.38 36.68 37.20 0.0M
2022-04-05 38.82 38.82 37.50 37.50 0.0M
2022-04-04 38.54 39.10 38.22 38.97 0.0M
2022-04-01 37.53 38.57 37.09 37.42 0.0M
2022-03-31 36.97 37.51 36.50 36.60 0.0M
2022-03-30 37.72 38.60 37.02 37.37 0.1M
2022-03-29 37.11 37.95 36.77 36.83 0.0M
2022-03-28 36.27 37.38 35.44 36.35 0.0M
2022-03-25 36.59 37.34 35.68 35.68 0.0M
2022-03-24 37.95 38.47 37.08 37.84 0.0M
2022-03-23 37.56 38.51 36.53 37.80 0.0M
2022-03-22 38.00 38.46 37.31 37.52 0.1M
2022-03-21 38.43 38.58 37.03 37.35 0.0M
2022-03-18 36.08 38.99 36.08 38.74 0.0M
2022-03-17 36.81 36.81 35.74 36.01 0.0M
2022-03-16 34.95 38.00 34.95 38.00 0.1M
2022-03-15 30.98 32.13 30.54 32.13 0.1M
2022-03-14 33.73 33.73 31.81 31.93 0.1M
2022-03-11 37.16 37.16 34.73 35.10 0.0M
2022-03-10 37.76 37.76 36.41 36.65 0.0M
2022-03-09 36.82 39.18 36.72 38.05 0.0M
2022-03-08 36.20 36.82 35.34 36.82 0.1M
2022-03-07 37.40 37.78 36.43 36.72 0.0M
2022-03-04 38.01 38.35 37.38 37.38 0.0M
2022-03-03 40.34 40.34 38.66 38.66 0.0M
2022-03-02 40.11 40.32 39.64 40.24 0.1M
2022-03-01 41.32 41.32 40.45 40.52 0.0M
2022-02-28 39.25 41.52 39.25 41.40 0.0M
2022-02-25 39.70 40.46 39.53 40.20 0.0M
2022-02-24 39.00 39.82 38.02 39.82 0.1M
2022-02-23 40.03 40.03 39.19 39.68 0.0M
2022-02-22 40.13 40.13 39.04 39.21 0.0M
2022-02-18 41.35 41.35 40.09 40.74 0.0M
2022-02-17 42.41 42.41 41.27 41.45 0.0M
2022-02-16 41.39 41.69 40.83 41.64 0.0M
2022-02-15 40.53 41.60 40.47 41.59 0.0M
2022-02-14 40.49 40.49 39.18 39.68 0.1M
2022-02-11 40.94 40.94 39.51 39.72 0.0M
2022-02-10 41.38 41.87 40.89 40.96 0.0M
2022-02-09 41.25 42.42 41.09 42.08 0.0M
2022-02-08 40.71 41.02 40.36 40.60 0.0M
2022-02-07 41.21 41.31 40.69 41.27 0.0M
2022-02-04 39.58 41.21 39.58 41.21 0.0M
2022-02-03 40.48 40.85 39.62 39.62 0.0M
2022-02-02 40.90 41.20 40.25 40.85 0.0M
2022-02-01 40.77 41.32 40.00 41.21 0.0M
2022-01-31 39.41 40.77 39.19 40.49 0.0M
2022-01-28 38.64 38.64 37.90 38.55 0.0M
2022-01-27 41.25 41.25 39.02 39.13 0.0M
2022-01-26 41.76 42.29 40.41 40.41 0.0M
2022-01-25 40.34 41.58 40.00 40.27 0.0M
2022-01-24 41.94 41.97 39.76 41.00 0.1M
2022-01-21 42.98 43.38 41.90 41.90 0.0M
2022-01-20 44.61 44.64 43.43 43.50 0.0M
2022-01-19 44.27 44.36 43.31 43.31 0.0M
2022-01-18 44.15 44.65 43.71 43.71 0.1M
2022-01-14 43.43 44.62 43.43 44.39 0.1M
2022-01-13 45.30 45.30 43.29 43.29 0.1M
2022-01-12 43.81 44.66 43.73 44.28 0.0M
2022-01-11 42.00 43.38 42.00 43.23 0.0M
2022-01-10 43.71 44.00 41.39 41.85 0.1M
2022-01-07 42.50 43.12 42.28 42.56 0.0M
2022-01-06 43.43 43.43 42.60 42.78 0.0M
2022-01-05 44.95 44.95 43.00 43.00 0.1M
2022-01-04 46.76 46.76 44.80 45.24 0.0M
2022-01-03 46.83 47.56 46.17 46.70 0.0M