Stockscreener 앱 받기
32.78
0.62%
-0.203
Keating Active Etf 주식 (KEAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $32.78 | $32.78 | $0.00 | 250.0 | -0.62% |
| 2026-10-13 | $33.02 | $32.93 | $0.09 | 1,811.0 | +0.21% |
| 2026-10-12 | $32.91 | $32.85 | $0.058 | 260.0 | +0.42% |
| 2026-10-09 | $32.92 | $32.77 | $0.15 | 1,627.0 | -0.21% |
| 2026-10-08 | $32.84 | $32.84 | $0.00 | 37.00 | +1.11% |
| 2026-10-07 | $32.48 | $32.48 | $0.0002 | 2,036.0 | -0.71% |
| 2026-10-06 | $32.71 | $32.71 | $0.00 | 54.00 | +0.30% |
| 2026-10-05 | $32.61 | $32.55 | $0.0622 | 307.0 | +0.18% |
| 2026-10-02 | $32.55 | $32.53 | $0.024 | 747.0 | +0.29% |
| 2026-10-01 | $32.46 | $32.46 | $0.00 | 16.00 | -0.20% |
| 2026-09-30 | $32.73 | $32.52 | $0.2054 | 168.0 | -0.51% |
| 2026-09-29 | $32.69 | $32.69 | $0.00 | 1,033.0 | -1.16% |
| 2026-09-28 | $33.07 | $33.07 | $0.0043 | 926.0 | -1.17% |
| 2026-09-25 | $33.47 | $33.41 | $0.055 | 1,410.0 | -0.27% |
| 2026-09-24 | $33.72 | $33.56 | $0.1648 | 176.0 | -0.03% |
| 2026-09-23 | $33.62 | $33.56 | $0.055 | 2,312.0 | -0.93% |
| 2026-09-22 | $33.88 | $33.82 | $0.0603 | 331.0 | +0.08% |
| 2026-09-21 | $33.88 | $33.85 | $0.027 | 119.0 | -0.53% |
| 2026-09-18 | $34.05 | $34.02 | $0.03 | 2,054.0 | -0.84% |
| 2026-09-17 | $34.32 | $34.32 | $0.00 | 18.00 | +0.44% |
| 2026-09-16 | $34.17 | $34.07 | $0.1007 | 131.0 | -1.23% |
| 2026-09-15 | $34.60 | $34.57 | $0.027 | 115.0 | +0.58% |
Keating Active Etf 주식 (KEAT) 연도별 가격 이력
이 심층 분석에서는 Keating Active Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KEAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Keating Active Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Keating Active Etf 주식 (KEAT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $33.02 | $32.46 | $0.5613 | 7,145.0 | +0.77% |
| 2026-09 | $34.87 | $32.52 | $2.34 | 44,853.0 | -6.20% |
| 2026-08 | $35.17 | $33.04 | $2.13 | 45,475.0 | +4.67% |
| 2026-07 | $33.16 | $31.13 | $2.03 | 98,925.0 | +6.13% |
| 2026-06 | $33.42 | $31.21 | $2.21 | 89,019.0 | -6.49% |
| 2026-05 | $34.27 | $33.30 | $0.9717 | 61,914.0 | -1.65% |
| 2026-04 | $34.72 | $33.33 | $1.39 | 109,906.0 | -0.50% |
| 2026-03 | $35.32 | $33.03 | $2.29 | 47,894.0 | -3.14% |
| 2026-02 | $35.22 | $32.36 | $2.86 | 96,692.0 | +8.68% |
| 2026-01 | $33.24 | $30.65 | $2.59 | 84,290.0 | +6.34% |
Keating Active Etf 주식 (KEAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.01 | $30.25 | $0.76 | 45,262.0 | +0.35% |
| 2025-11 | $30.56 | $28.76 | $1.80 | 36,819.0 | +4.42% |
| 2025-10 | $29.82 | $29.04 | $0.78 | 178,025.0 | -0.99% |
| 2025-09 | $29.67 | $28.70 | $0.9685 | 55,094.0 | +1.93% |
| 2025-08 | $28.95 | $27.13 | $1.82 | 41,503.0 | +6.81% |
| 2025-07 | $27.68 | $27.00 | $0.677 | 55,311.0 | +0.25% |
| 2025-06 | $27.82 | $26.90 | $0.9231 | 57,521.0 | +0.16% |
| 2025-05 | $26.99 | $26.19 | $0.8019 | 43,757.0 | +1.40% |
| 2025-04 | $27.05 | $24.99 | $2.06 | 52,564.0 | -1.42% |
| 2025-03 | $27.02 | $25.98 | $1.04 | 26,048.0 | +2.49% |
| 2025-02 | $26.39 | $25.84 | $0.5457 | 85,356.0 | +2.01% |
| 2025-01 | $26.10 | $25.41 | $0.6943 | 34,885.0 | +1.35% |
Keating Active Etf 주식 (KEAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.92 | $25.29 | $1.63 | 90,862.0 | -6.29% |
| 2024-11 | $27.02 | $26.26 | $0.7571 | 23,757.0 | +2.54% |
| 2024-10 | $26.98 | $26.35 | $0.6297 | 43,751.0 | -1.45% |
| 2024-09 | $26.99 | $26.31 | $0.6809 | 22,239.0 | -0.11% |
| 2024-08 | $26.77 | $25.34 | $1.43 | 22,703.0 | +1.89% |
| 2024-07 | $26.27 | $24.88 | $1.40 | 77,025.0 | +5.63% |
| 2024-06 | $25.21 | $24.60 | $0.61 | 119,770.0 | -1.99% |
| 2024-05 | $25.55 | $24.68 | $0.8718 | 44,113.0 | +2.48% |
| 2024-04 | $25.26 | $24.73 | $0.5301 | 303,896.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):