KraneShares SSE STAR Market 50 Index ETF (KSTR)

KSTR
🏛️ 미국 →
19.32
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 12.19 12.30 12.19 12.28 0.0M
2023-12-28 12.16 12.30 12.13 12.26 0.0M
2023-12-27 11.92 11.93 11.88 11.90 0.0M
2023-12-26 11.83 11.88 11.81 11.84 0.0M
2023-12-22 12.03 12.08 12.03 12.06 0.0M
2023-12-21 12.17 12.17 12.12 12.15 0.0M
2023-12-20 11.94 11.96 11.90 11.91 0.0M
2023-12-19 12.15 12.22 12.14 12.20 0.0M
2023-12-18 12.01 12.04 11.92 11.92 0.0M
2023-12-15 12.19 12.19 12.14 12.15 0.0M
2023-12-14 12.36 12.42 12.35 12.40 0.0M
2023-12-13 12.31 12.41 12.09 12.41 0.0M
2023-12-12 12.50 12.50 12.26 12.35 0.0M
2023-12-11 12.68 12.70 12.63 12.66 0.0M
2023-12-08 12.38 12.50 12.38 12.45 0.0M
2023-12-07 12.19 12.21 12.13 12.15 0.0M
2023-12-06 12.19 12.19 12.14 12.15 0.0M
2023-12-05 12.25 12.27 12.18 12.18 0.0M
2023-12-04 12.49 12.51 12.42 12.46 0.0M
2023-12-01 12.38 12.57 12.38 12.57 0.0M
2023-11-30 12.47 12.49 12.46 12.49 0.0M
2023-11-29 12.48 12.50 12.46 12.47 0.0M
2023-11-28 12.50 12.60 12.50 12.59 0.0M
2023-11-27 12.50 12.53 12.46 12.47 0.0M
2023-11-24 12.41 12.51 12.41 12.51 0.0M
2023-11-22 12.60 12.60 12.52 12.53 0.0M
2023-11-21 12.78 12.78 12.74 12.76 0.0M
2023-11-20 12.92 12.97 12.84 12.89 0.0M
2023-11-17 12.75 12.85 12.74 12.76 0.0M
2023-11-16 12.63 12.64 12.59 12.60 0.0M
2023-11-15 12.94 12.95 12.89 12.94 0.0M
2023-11-14 12.90 13.06 12.90 13.06 0.0M
2023-11-13 12.68 12.76 12.67 12.72 0.0M
2023-11-10 12.54 12.60 12.53 12.60 0.0M
2023-11-09 12.62 12.62 12.56 12.56 0.0M
2023-11-08 12.63 12.70 12.59 12.66 0.0M
2023-11-07 12.49 12.60 12.49 12.60 0.0M
2023-11-06 12.58 12.58 12.53 12.54 0.0M
2023-11-03 12.21 12.40 12.21 12.36 0.0M
2023-11-02 12.11 12.11 12.03 12.09 0.0M
2023-11-01 12.17 12.24 12.10 12.24 0.0M
2023-10-31 12.24 12.24 12.03 12.22 0.0M
2023-10-30 12.20 12.32 12.20 12.30 0.0M
2023-10-27 11.96 12.06 11.96 12.01 0.0M
2023-10-26 11.92 11.97 11.91 11.95 0.0M
2023-10-25 11.84 11.95 11.76 11.77 0.0M
2023-10-24 12.03 12.12 12.02 12.07 0.0M
2023-10-23 11.74 11.81 11.74 11.79 0.0M
2023-10-20 12.05 12.07 11.97 11.97 0.0M
2023-10-19 12.27 12.28 12.24 12.25 0.0M
2023-10-18 12.31 12.31 12.18 12.21 0.0M
2023-10-17 12.51 12.51 12.50 12.50 0.0M
2023-10-16 12.47 12.50 12.47 12.50 0.0M
2023-10-13 12.59 12.66 12.59 12.63 0.0M
2023-10-12 12.77 12.81 12.74 12.74 0.0M
2023-10-11 12.83 12.83 12.83 12.83 0.0M
2023-10-10 12.66 12.68 12.51 12.67 0.0M
2023-10-09 12.69 12.74 12.68 12.74 0.0M
2023-10-06 12.60 12.75 12.58 12.73 0.0M
2023-10-05 12.57 12.57 12.51 12.55 0.0M
2023-10-04 12.51 12.52 12.43 12.49 0.0M
2023-10-03 12.56 12.61 12.56 12.59 0.0M
2023-10-02 12.76 12.78 12.74 12.75 0.0M
2023-09-29 12.80 12.88 12.77 12.78 0.0M
2023-09-28 12.55 12.79 12.55 12.79 0.0M
2023-09-27 12.54 12.54 12.45 12.49 0.0M
2023-09-26 12.47 12.47 12.40 12.41 0.0M
2023-09-25 12.41 12.41 12.37 12.37 0.0M
2023-09-22 12.56 12.58 12.44 12.53 0.0M
2023-09-21 12.16 12.19 12.06 12.16 0.0M
2023-09-20 12.33 12.39 12.30 12.30 0.0M
2023-09-19 12.49 12.49 12.36 12.36 0.0M
2023-09-18 12.50 12.58 12.50 12.56 0.0M
2023-09-15 12.63 12.64 12.58 12.62 0.0M
2023-09-14 12.59 12.63 12.52 12.57 0.0M
2023-09-13 12.72 12.73 12.66 12.68 0.0M
2023-09-12 12.83 12.87 12.82 12.85 0.0M
2023-09-11 12.98 12.98 12.86 12.94 0.0M
2023-09-08 12.72 12.77 12.62 12.75 0.0M
2023-09-07 12.74 12.74 12.64 12.68 0.0M
2023-09-06 13.17 13.20 13.12 13.20 0.0M
2023-09-05 13.22 13.24 13.13 13.18 0.0M
2023-09-01 13.48 13.49 13.40 13.41 0.0M
2023-08-31 13.43 13.54 13.42 13.47 0.0M
2023-08-30 13.37 13.50 13.37 13.50 0.0M
2023-08-29 13.06 13.20 13.06 13.18 0.0M
2023-08-28 12.59 12.65 12.56 12.59 0.1M
2023-08-25 12.59 12.59 12.40 12.46 0.0M
2023-08-24 12.71 12.71 12.67 12.68 0.0M
2023-08-23 12.67 12.69 12.64 12.69 0.0M
2023-08-22 12.97 12.97 12.78 12.82 0.1M
2023-08-21 12.81 12.89 12.80 12.89 0.0M
2023-08-18 12.89 12.96 12.81 12.90 0.0M
2023-08-17 12.96 13.12 12.96 13.01 0.1M
2023-08-16 12.96 12.97 12.88 12.88 0.0M
2023-08-15 13.25 13.26 13.16 13.19 0.0M
2023-08-14 13.42 13.56 13.42 13.52 0.0M
2023-08-11 13.70 13.72 13.63 13.63 0.0M
2023-08-10 14.01 14.15 14.00 14.00 0.0M
2023-08-09 13.94 14.05 13.94 14.04 0.0M
2023-08-08 14.05 14.09 13.72 14.03 0.0M
2023-08-07 14.23 14.23 14.14 14.20 0.0M
2023-08-04 14.29 14.36 14.26 14.26 0.0M
2023-08-03 14.25 14.30 14.24 14.26 0.0M
2023-08-02 14.18 14.18 14.08 14.10 0.0M
2023-08-01 14.23 14.23 14.17 14.17 0.0M
2023-07-31 14.27 14.27 14.21 14.24 0.0M
2023-07-28 14.23 14.30 14.20 14.25 0.0M
2023-07-27 13.97 13.97 13.92 13.92 0.0M
2023-07-26 14.17 14.25 14.17 14.25 0.0M
2023-07-25 14.31 14.33 14.20 14.24 0.0M
2023-07-24 14.00 14.12 13.87 13.90 0.0M
2023-07-21 14.06 14.07 13.98 14.00 0.0M
2023-07-20 14.17 14.22 14.08 14.09 0.0M
2023-07-19 14.28 14.29 14.16 14.22 0.0M
2023-07-18 14.42 14.42 14.31 14.38 0.0M
2023-07-17 14.52 14.52 14.46 14.51 0.0M
2023-07-14 14.66 14.67 14.58 14.61 0.0M
2023-07-13 14.65 14.79 14.65 14.79 0.0M
2023-07-12 14.62 14.65 14.50 14.61 0.0M
2023-07-11 14.60 14.68 14.51 14.68 0.0M
2023-07-10 14.40 14.55 14.40 14.52 0.0M
2023-07-07 14.52 14.52 14.45 14.52 0.1M
2023-07-06 14.57 14.57 14.57 14.57 0.0M
2023-07-05 14.67 14.67 14.51 14.63 0.0M
2023-07-03 14.62 14.69 14.51 14.60 0.0M
2023-06-30 14.69 14.69 14.59 14.63 0.0M
2023-06-29 14.51 14.60 14.51 14.53 0.0M
2023-06-28 14.64 14.69 14.63 14.69 0.0M
2023-06-27 14.79 14.80 14.76 14.77 0.0M
2023-06-26 14.78 14.78 14.67 14.69 0.0M
2023-06-23 14.84 14.84 14.73 14.78 0.0M
2023-06-22 14.98 15.00 14.96 14.97 0.0M
2023-06-21 15.60 15.60 14.94 14.95 0.0M
2023-06-20 15.45 15.52 15.42 15.50 0.0M
2023-06-16 15.44 15.49 15.30 15.45 0.0M
2023-06-15 15.30 15.35 15.14 15.14 0.0M
2023-06-14 15.18 15.24 15.18 15.18 0.0M
2023-06-13 15.14 15.25 15.14 15.25 0.0M
2023-06-12 15.18 15.18 15.09 15.15 0.0M
2023-06-09 15.10 15.25 15.08 15.17 0.0M
2023-06-08 14.80 14.96 14.80 14.95 0.0M
2023-06-07 14.95 15.10 14.80 14.91 0.0M
2023-06-06 15.58 15.58 15.00 15.20 0.0M
2023-06-05 15.52 15.63 15.52 15.63 0.0M
2023-06-02 15.81 15.81 15.68 15.71 0.0M
2023-06-01 15.68 15.76 15.66 15.76 0.0M
2023-05-31 15.99 15.99 15.43 15.59 0.0M
2023-05-30 15.46 15.57 15.46 15.48 0.0M
2023-05-26 15.59 15.66 15.50 15.55 0.0M
2023-05-25 15.24 15.30 15.19 15.20 0.0M
2023-05-24 15.10 15.16 15.09 15.13 0.0M
2023-05-23 15.18 15.21 15.09 15.10 0.0M
2023-05-22 15.40 15.44 15.36 15.39 0.0M
2023-05-19 15.61 15.61 15.51 15.52 0.0M
2023-05-18 15.44 15.44 15.37 15.40 0.0M
2023-05-17 15.37 15.44 15.31 15.31 0.0M
2023-05-16 15.49 15.49 15.39 15.39 0.0M
2023-05-15 15.49 15.57 15.43 15.49 0.0M
2023-05-12 15.51 15.51 15.29 15.29 0.0M
2023-05-11 15.54 15.67 15.54 15.66 0.0M
2023-05-10 15.72 15.73 15.65 15.73 0.0M
2023-05-09 15.87 15.89 15.87 15.89 0.0M
2023-05-08 16.01 16.03 15.96 16.03 0.0M
2023-05-05 15.87 16.04 15.80 15.95 0.0M
2023-05-04 16.13 16.50 16.12 16.19 0.0M
2023-05-03 16.38 16.40 16.37 16.40 0.0M
2023-05-02 16.40 16.40 16.27 16.36 0.0M
2023-05-01 16.38 16.41 16.38 16.38 0.0M
2023-04-28 16.44 16.50 16.32 16.46 0.0M
2023-04-27 16.26 16.28 16.17 16.28 0.0M
2023-04-26 16.30 16.30 16.16 16.22 0.0M
2023-04-25 16.30 16.39 16.06 16.16 0.0M
2023-04-24 16.70 16.78 16.63 16.65 0.0M
2023-04-21 17.12 17.21 16.95 17.03 0.0M
2023-04-20 17.74 17.88 17.74 17.79 0.0M
2023-04-19 17.42 17.47 17.33 17.45 0.0M
2023-04-18 17.36 17.48 17.35 17.38 0.0M
2023-04-17 17.42 17.46 17.29 17.45 0.0M
2023-04-14 17.42 17.50 17.42 17.46 0.0M
2023-04-13 17.00 17.12 16.98 17.09 0.0M
2023-04-12 17.50 17.50 17.35 17.40 0.0M
2023-04-11 17.37 17.37 17.26 17.26 0.0M
2023-04-10 17.27 17.39 17.27 17.37 0.0M
2023-04-06 17.65 17.81 17.65 17.81 0.0M
2023-04-05 17.56 17.56 17.53 17.53 0.0M
2023-04-04 17.57 17.57 17.45 17.57 0.0M
2023-04-03 17.47 17.61 17.47 17.60 0.0M
2023-03-31 16.87 17.06 16.87 16.98 0.0M
2023-03-30 16.70 16.75 16.68 16.75 0.0M
2023-03-29 16.43 16.68 16.43 16.63 0.0M
2023-03-28 16.23 16.32 16.23 16.27 0.0M
2023-03-27 16.50 16.56 16.30 16.54 0.0M
2023-03-24 16.53 16.62 16.50 16.58 0.0M
2023-03-23 16.25 16.70 16.25 16.61 0.0M
2023-03-22 16.04 16.18 15.97 16.04 0.0M
2023-03-21 15.97 15.98 15.89 15.97 0.0M
2023-03-20 15.99 15.99 15.92 15.95 0.0M
2023-03-17 15.68 15.68 15.61 15.65 0.0M
2023-03-16 15.44 15.44 15.29 15.43 0.0M
2023-03-15 15.49 15.61 15.46 15.61 0.0M
2023-03-14 15.90 15.93 15.87 15.89 0.0M
2023-03-13 15.67 15.91 15.67 15.83 0.0M
2023-03-10 15.62 15.67 15.56 15.63 0.0M
2023-03-09 15.50 15.51 15.41 15.48 0.0M
2023-03-08 15.49 15.53 15.46 15.52 0.0M
2023-03-07 15.38 15.40 15.34 15.34 0.0M
2023-03-06 15.79 15.86 15.72 15.72 0.0M
2023-03-03 15.74 15.83 15.74 15.83 0.0M
2023-03-02 15.51 15.61 15.49 15.61 0.0M
2023-03-01 15.84 16.16 15.75 15.80 0.0M
2023-02-28 15.55 15.61 15.43 15.52 0.0M
2023-02-27 15.58 15.58 15.42 15.48 0.0M
2023-02-24 15.33 15.34 15.24 15.30 0.0M
2023-02-23 15.64 15.64 15.56 15.61 0.0M
2023-02-22 15.62 15.66 15.57 15.59 0.0M
2023-02-21 15.82 15.85 15.63 15.69 0.0M
2023-02-17 15.55 15.66 15.54 15.62 0.0M
2023-02-16 15.97 16.08 15.88 15.97 0.0M
2023-02-15 16.36 16.50 16.29 16.39 0.0M
2023-02-14 16.37 16.48 16.28 16.46 0.0M
2023-02-13 16.49 16.57 16.43 16.51 0.0M
2023-02-10 16.65 16.68 16.33 16.34 0.0M
2023-02-09 16.72 16.77 16.65 16.68 0.0M
2023-02-08 16.28 16.46 16.20 16.21 0.0M
2023-02-07 16.33 16.45 16.33 16.43 0.0M
2023-02-06 16.37 16.49 16.14 16.45 0.0M
2023-02-03 16.74 16.74 16.51 16.56 0.0M
2023-02-02 16.83 16.94 16.62 16.79 0.0M
2023-02-01 16.59 16.73 16.54 16.71 0.0M
2023-01-31 16.53 16.53 16.37 16.49 0.0M
2023-01-30 16.72 16.75 16.67 16.73 0.0M
2023-01-27 16.96 17.14 16.78 16.89 0.0M
2023-01-26 16.97 16.97 16.87 16.92 0.0M
2023-01-25 16.73 16.78 16.67 16.78 0.0M
2023-01-24 16.79 16.79 16.63 16.74 0.0M
2023-01-23 16.69 16.72 16.66 16.66 0.0M
2023-01-20 16.55 16.65 16.54 16.65 0.0M
2023-01-19 16.45 16.55 16.45 16.53 0.0M
2023-01-18 16.24 16.29 16.17 16.17 0.0M
2023-01-17 16.05 16.26 16.05 16.16 0.0M
2023-01-13 15.76 15.86 15.76 15.84 0.0M
2023-01-12 15.74 15.88 15.74 15.81 0.0M
2023-01-11 15.65 15.77 15.63 15.70 0.0M
2023-01-10 15.89 15.95 15.86 15.90 0.0M
2023-01-09 15.87 15.94 15.86 15.87 0.0M
2023-01-06 15.74 15.94 15.74 15.88 0.0M
2023-01-05 15.52 15.58 15.47 15.55 0.0M
2023-01-04 15.36 15.48 15.25 15.41 0.0M
2023-01-03 15.43 15.43 15.31 15.32 0.0M