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
2023-12-29 22.93 23.19 22.79 23.00 0.0M
2023-12-28 22.50 23.08 22.50 22.93 0.0M
2023-12-27 21.85 21.99 21.72 21.97 0.0M
2023-12-26 21.81 22.36 21.40 22.09 0.0M
2023-12-22 21.38 21.93 21.38 21.83 0.0M
2023-12-21 21.79 21.84 21.56 21.84 0.0M
2023-12-20 21.33 21.81 21.16 21.16 0.0M
2023-12-19 21.83 22.08 21.83 21.98 0.0M
2023-12-18 21.40 21.73 21.40 21.51 0.0M
2023-12-15 22.23 22.32 22.06 22.21 0.0M
2023-12-14 22.00 22.29 21.84 22.13 0.0M
2023-12-13 21.65 21.83 21.31 21.79 0.0M
2023-12-12 22.25 22.33 21.89 22.13 0.0M
2023-12-11 22.00 22.29 22.00 22.22 0.0M
2023-12-08 22.03 22.05 21.66 21.73 0.0M
2023-12-07 22.38 22.42 22.27 22.38 0.0M
2023-12-06 22.40 22.69 22.34 22.35 0.1M
2023-12-05 22.20 22.20 22.01 22.12 0.0M
2023-12-04 22.24 22.38 22.14 22.29 0.0M
2023-12-01 22.50 22.72 22.28 22.63 0.0M
2023-11-30 22.79 22.79 22.53 22.62 0.0M
2023-11-29 22.96 23.18 22.82 22.90 0.0M
2023-11-28 23.60 23.60 23.36 23.44 0.0M
2023-11-27 23.47 23.66 23.39 23.44 0.0M
2023-11-24 23.87 24.08 23.87 24.03 0.0M
2023-11-22 24.04 24.05 23.92 24.04 0.0M
2023-11-21 24.42 24.60 24.16 24.43 0.0M
2023-11-20 24.25 24.86 24.25 24.75 0.0M
2023-11-17 24.14 24.36 24.06 24.08 0.0M
2023-11-16 24.23 24.41 23.94 23.99 0.0M
2023-11-15 25.00 25.36 24.90 25.24 0.0M
2023-11-14 24.21 24.70 24.20 24.70 0.0M
2023-11-13 23.60 24.11 23.60 23.82 0.0M
2023-11-10 23.79 23.79 23.44 23.63 0.0M
2023-11-09 24.42 24.42 23.94 24.12 0.0M
2023-11-08 24.39 24.43 24.27 24.43 0.0M
2023-11-07 24.59 24.65 24.31 24.61 0.0M
2023-11-06 24.95 24.95 24.49 24.68 0.0M
2023-11-03 24.13 24.46 24.13 24.41 0.0M
2023-11-02 23.51 23.74 23.44 23.74 0.0M
2023-11-01 23.12 23.42 23.05 23.39 0.0M
2023-10-31 23.40 23.46 23.00 23.34 0.0M
2023-10-30 24.00 24.10 23.73 24.00 0.0M
2023-10-27 23.75 23.75 23.50 23.62 0.0M
2023-10-26 22.96 23.32 22.91 23.25 0.0M
2023-10-25 23.15 23.40 23.05 23.05 0.0M
2023-10-24 23.20 23.80 23.20 23.72 0.0M
2023-10-23 23.07 23.24 23.04 23.19 0.0M
2023-10-20 23.15 23.31 23.05 23.15 0.0M
2023-10-19 23.55 23.67 23.28 23.42 0.0M
2023-10-18 24.05 24.05 23.70 23.86 0.0M
2023-10-17 24.21 24.34 24.10 24.19 0.0M
2023-10-16 24.03 24.20 23.80 24.18 0.0M
2023-10-13 24.36 24.54 24.30 24.51 0.0M
2023-10-12 24.94 24.94 24.42 24.52 0.0M
2023-10-11 24.83 24.99 24.83 24.91 0.0M
2023-10-10 24.22 24.72 24.22 24.47 0.0M
2023-10-09 24.09 24.22 24.08 24.21 0.0M
2023-10-06 24.38 24.79 24.35 24.72 0.0M
2023-10-05 24.15 24.35 24.11 24.21 0.0M
2023-10-04 24.06 24.11 23.94 23.98 0.0M
2023-10-03 24.30 24.43 24.22 24.35 0.0M
2023-10-02 24.87 24.87 24.67 24.77 0.0M
2023-09-29 25.04 25.64 24.73 24.90 0.0M
2023-09-28 24.40 24.68 24.40 24.66 0.0M
2023-09-27 24.52 24.62 24.32 24.44 0.0M
2023-09-26 24.26 24.32 24.26 24.26 0.0M
2023-09-25 24.49 24.77 24.41 24.74 0.0M
2023-09-22 25.18 25.30 24.95 25.00 0.0M
2023-09-21 24.48 24.55 24.43 24.51 0.0M
2023-09-20 25.22 25.36 25.00 25.12 0.0M
2023-09-19 25.48 25.48 25.13 25.22 0.0M
2023-09-18 25.66 25.86 25.53 25.69 0.0M
2023-09-15 25.81 25.81 25.72 25.73 0.0M
2023-09-14 26.18 26.18 25.83 25.95 0.0M
2023-09-13 26.10 26.18 25.91 26.18 0.0M
2023-09-12 26.18 26.56 26.18 26.52 0.0M
2023-09-11 25.99 26.44 25.99 26.09 0.0M
2023-09-08 25.65 25.81 25.61 25.78 0.0M
2023-09-07 25.86 26.10 25.78 25.92 0.0M
2023-09-06 26.64 26.87 26.51 26.69 0.0M
2023-09-05 26.75 27.04 26.65 26.72 0.0M
2023-09-01 27.05 27.36 26.96 27.21 0.0M
2023-08-31 26.71 26.71 26.51 26.51 0.0M
2023-08-30 26.69 27.04 26.69 26.90 0.0M
2023-08-29 26.52 27.19 26.51 27.18 0.0M
2023-08-28 26.16 26.20 25.83 26.18 0.0M
2023-08-25 25.56 25.99 25.48 25.87 0.0M
2023-08-24 25.78 26.50 25.78 25.79 0.0M
2023-08-23 25.32 25.87 25.32 25.66 0.0M
2023-08-22 26.21 26.49 25.81 26.09 0.0M
2023-08-21 26.00 26.30 26.00 26.29 0.0M
2023-08-18 26.54 26.54 26.24 26.31 0.0M
2023-08-17 27.40 27.61 27.02 27.02 0.0M
2023-08-16 26.71 26.95 26.38 26.81 0.0M
2023-08-15 27.55 27.55 27.06 27.19 0.0M
2023-08-14 27.72 27.92 27.49 27.92 0.0M
2023-08-11 28.69 28.69 28.15 28.19 0.0M
2023-08-10 29.58 29.74 29.26 29.31 0.0M
2023-08-09 29.57 29.57 28.93 29.08 0.0M
2023-08-08 29.45 29.70 29.35 29.61 0.0M
2023-08-07 30.76 30.76 30.15 30.31 0.0M
2023-08-04 30.95 30.95 30.33 30.33 0.0M
2023-08-03 30.13 30.90 30.10 30.68 0.0M
2023-08-02 29.58 29.77 29.34 29.77 0.0M
2023-08-01 30.45 30.59 30.09 30.25 0.0M
2023-07-31 30.98 31.13 30.59 31.05 0.0M
2023-07-28 30.30 31.01 30.30 30.95 0.0M
2023-07-27 29.49 29.72 29.18 29.18 0.0M
2023-07-26 28.38 29.63 28.28 29.41 0.1M
2023-07-25 28.77 28.78 28.31 28.31 0.0M
2023-07-24 27.10 28.32 27.10 28.06 0.0M
2023-07-21 27.34 27.48 27.23 27.28 0.0M
2023-07-20 27.30 27.55 27.20 27.38 0.0M
2023-07-19 27.60 27.89 27.49 27.49 0.0M
2023-07-18 28.06 28.06 27.46 27.50 0.0M
2023-07-17 27.66 28.01 27.51 28.01 0.0M
2023-07-14 28.19 28.32 27.87 27.90 0.0M
2023-07-13 28.50 28.56 28.39 28.42 0.0M
2023-07-12 28.37 28.77 28.33 28.59 0.0M
2023-07-11 28.08 28.30 27.93 27.99 0.0M
2023-07-10 27.39 27.99 27.39 27.91 0.0M
2023-07-07 27.12 27.65 27.09 27.33 0.0M
2023-07-06 27.41 27.51 27.15 27.20 0.0M
2023-07-05 27.91 28.14 27.80 27.91 0.0M
2023-07-03 28.47 28.71 28.26 28.32 0.0M
2023-06-30 27.69 27.96 27.69 27.83 0.0M
2023-06-29 27.20 27.28 27.14 27.26 0.0M
2023-06-28 27.19 27.33 27.12 27.33 0.0M
2023-06-27 26.69 27.10 26.69 27.04 0.0M
2023-06-26 26.48 26.60 26.40 26.50 0.0M
2023-06-23 26.50 26.50 25.91 26.13 0.0M
2023-06-22 26.81 27.05 26.75 26.80 0.1M
2023-06-21 27.41 27.41 26.88 26.92 0.0M
2023-06-20 27.76 27.76 27.14 27.40 0.0M
2023-06-16 28.49 28.49 27.87 27.98 0.0M
2023-06-15 27.61 28.17 27.61 28.17 0.0M
2023-06-14 26.58 26.97 26.58 26.97 0.0M
2023-06-13 26.66 26.66 26.28 26.44 0.0M
2023-06-12 26.06 26.32 25.79 26.24 0.0M
2023-06-09 25.82 26.04 25.70 25.70 0.0M
2023-06-08 25.62 25.69 25.34 25.69 0.0M
2023-06-07 25.72 25.88 25.45 25.55 0.0M
2023-06-06 25.78 25.94 25.57 25.94 0.0M
2023-06-05 25.61 25.85 25.48 25.72 0.0M
2023-06-02 26.00 26.01 25.77 25.90 0.0M
2023-06-01 24.90 25.40 24.84 25.19 0.0M
2023-05-31 25.01 25.11 24.81 25.11 0.0M
2023-05-30 25.17 25.44 25.04 25.20 0.1M
2023-05-26 25.36 25.69 25.21 25.50 0.0M
2023-05-25 25.71 25.80 25.37 25.57 0.0M
2023-05-24 26.00 26.20 25.73 25.98 0.0M
2023-05-23 26.36 26.65 26.24 26.24 0.1M
2023-05-22 26.71 27.08 26.71 26.88 0.0M
2023-05-19 26.37 26.50 26.31 26.36 0.0M
2023-05-18 26.61 26.61 26.33 26.36 0.0M
2023-05-17 26.72 26.85 26.58 26.70 0.0M
2023-05-16 27.02 27.26 26.99 27.00 0.0M
2023-05-15 26.94 27.26 26.78 27.19 0.0M
2023-05-12 26.85 26.85 26.50 26.53 0.0M
2023-05-11 27.26 27.50 27.11 27.33 0.0M
2023-05-10 26.47 27.03 26.47 26.89 0.0M
2023-05-09 26.10 26.50 26.10 26.50 0.0M
2023-05-08 26.72 26.96 26.70 26.81 0.0M
2023-05-05 26.40 26.58 26.37 26.52 0.0M
2023-05-04 26.20 26.58 26.20 26.51 0.0M
2023-05-03 26.10 26.24 25.88 25.92 0.0M
2023-05-02 26.12 26.15 25.87 25.98 0.1M
2023-05-01 26.60 26.60 26.28 26.40 0.0M
2023-04-28 26.37 26.64 26.37 26.64 0.0M
2023-04-27 26.33 26.70 26.16 26.57 0.0M
2023-04-26 26.00 26.30 25.91 26.08 0.0M
2023-04-25 25.80 25.87 25.16 25.24 0.1M
2023-04-24 26.29 26.43 26.15 26.31 0.1M
2023-04-21 26.39 26.57 26.24 26.37 0.2M
2023-04-20 27.26 27.26 26.60 26.71 0.1M
2023-04-19 27.60 27.69 27.41 27.48 0.1M
2023-04-18 28.18 28.25 28.02 28.10 0.2M
2023-04-17 28.00 28.21 27.92 28.19 0.0M
2023-04-14 27.43 27.66 27.19 27.38 0.1M
2023-04-13 27.25 27.38 27.22 27.23 0.0M
2023-04-12 27.54 27.54 26.85 26.85 0.1M
2023-04-11 27.48 28.01 27.48 27.70 0.3M
2023-04-10 27.04 27.53 27.04 27.48 0.4M
2023-04-06 26.87 27.41 26.87 27.25 0.6M
2023-04-05 27.12 27.63 26.89 27.15 0.3M
2023-04-04 27.66 27.78 27.28 27.40 0.4M
2023-04-03 28.46 28.66 28.11 28.22 0.3M
2023-03-31 28.53 28.73 28.41 28.59 0.4M
2023-03-30 28.68 28.77 28.27 28.75 0.4M
2023-03-29 27.73 28.17 27.60 28.09 0.4M
2023-03-28 27.50 27.72 27.42 27.67 0.4M
2023-03-27 27.00 27.24 26.97 27.24 0.2M
2023-03-24 27.30 27.49 27.17 27.44 0.3M
2023-03-23 27.56 28.01 27.43 27.63 0.3M
2023-03-22 27.51 27.80 27.31 27.43 0.2M
2023-03-21 27.00 27.43 26.95 27.43 0.3M
2023-03-20 26.17 26.81 26.05 26.60 0.2M
2023-03-17 26.53 26.68 26.15 26.22 0.1M
2023-03-16 26.01 26.59 25.91 26.43 0.2M
2023-03-15 26.07 26.32 25.85 26.29 0.2M
2023-03-14 26.38 26.78 26.38 26.57 0.2M
2023-03-13 26.90 27.02 26.52 26.71 0.1M
2023-03-10 26.99 27.13 26.70 27.04 0.1M
2023-03-09 27.61 27.61 27.00 27.12 0.2M
2023-03-08 27.91 28.08 27.73 27.95 0.1M
2023-03-07 28.64 28.64 28.00 28.13 0.1M
2023-03-06 29.09 29.31 28.68 28.87 0.1M
2023-03-03 28.65 29.05 28.65 28.91 0.0M
2023-03-02 28.35 28.63 28.15 28.62 0.1M
2023-03-01 28.79 28.80 28.15 28.35 0.1M
2023-02-28 28.13 28.14 27.77 27.95 0.1M
2023-02-27 28.67 28.67 27.96 28.22 0.1M
2023-02-24 28.35 28.35 27.77 27.96 0.1M
2023-02-23 29.11 29.21 28.73 28.98 0.0M
2023-02-22 29.35 29.35 28.45 28.87 0.1M
2023-02-21 29.58 29.58 29.22 29.27 0.1M
2023-02-17 29.40 29.40 28.92 29.12 0.1M
2023-02-16 29.74 30.19 29.66 29.89 0.1M
2023-02-15 29.93 30.30 29.67 30.30 0.0M
2023-02-14 30.48 30.58 29.97 30.58 0.1M
2023-02-13 30.44 30.82 30.24 30.76 0.1M
2023-02-10 30.29 30.34 30.04 30.22 0.1M
2023-02-09 31.58 31.60 30.92 31.01 0.1M
2023-02-08 30.55 30.77 30.36 30.65 0.0M
2023-02-07 31.06 31.45 30.36 30.94 0.1M
2023-02-06 30.46 30.79 30.13 30.75 0.0M
2023-02-03 31.85 31.92 31.20 31.32 0.2M
2023-02-02 33.10 33.10 31.85 31.92 0.1M
2023-02-01 32.43 32.50 31.89 32.50 0.0M
2023-01-31 31.46 31.71 31.08 31.66 0.0M
2023-01-30 31.53 31.71 31.36 31.66 0.0M
2023-01-27 32.02 32.44 31.80 32.31 0.0M
2023-01-26 31.63 32.24 31.63 32.24 0.0M
2023-01-25 30.89 31.32 30.62 31.07 0.0M
2023-01-24 31.38 31.38 30.81 31.29 0.0M
2023-01-23 30.55 31.40 30.55 31.40 0.0M
2023-01-20 30.24 30.58 29.91 30.49 0.0M
2023-01-19 30.00 30.00 29.70 29.85 0.0M
2023-01-18 30.30 30.40 29.55 29.65 0.0M
2023-01-17 29.96 30.13 29.83 30.07 0.0M
2023-01-13 30.05 30.42 29.90 30.20 0.0M
2023-01-12 30.14 30.40 29.78 30.28 0.0M
2023-01-11 29.92 30.15 29.62 30.02 0.1M
2023-01-10 29.55 29.97 29.46 29.97 0.0M
2023-01-09 29.31 29.55 29.31 29.41 0.0M
2023-01-06 29.06 29.41 28.52 29.25 0.0M
2023-01-05 28.78 29.34 28.78 29.08 0.0M
2023-01-04 28.19 28.87 28.17 28.77 0.0M
2023-01-03 27.92 28.48 27.75 27.80 0.0M