Stockscreener 앱 받기
31.30
4.63%
-1.52
시간 외 거래:
31.03
-0.27
-0.86%
Kraneshares Kweb Covered Call Strategy Etf 주식 (KLIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $32.88 | $31.03 | $1.85 | 108,836.0 | -4.63% |
| 2025-10-09 | $33.16 | $32.82 | $0.34 | 22,066.0 | -0.73% |
| 2025-10-08 | $33.11 | $32.96 | $0.15 | 23,311.0 | -0.03% |
| 2025-10-07 | $33.20 | $32.96 | $0.24 | 31,362.0 | -0.21% |
| 2025-10-06 | $33.15 | $32.98 | $0.17 | 18,351.0 | +0.26% |
| 2025-10-03 | $33.30 | $33.03 | $0.27 | 24,900.0 | -0.04% |
| 2025-10-02 | $33.10 | $33.00 | $0.1039 | 22,008.0 | +0.21% |
| 2025-10-01 | $33.05 | $32.90 | $0.15 | 22,845.0 | +0.30% |
| 2025-09-30 | $33.03 | $32.90 | $0.13 | 45,703.0 | +0.00% |
| 2025-09-29 | $32.98 | $32.77 | $0.21 | 34,108.0 | -1.56% |
| 2025-09-26 | $33.47 | $33.31 | $0.1636 | 35,508.0 | -0.18% |
| 2025-09-25 | $33.48 | $33.32 | $0.164 | 9,863.0 | +0.21% |
| 2025-09-24 | $33.49 | $33.27 | $0.22 | 17,840.0 | +0.48% |
| 2025-09-23 | $33.45 | $33.20 | $0.25 | 23,995.0 | -0.45% |
| 2025-09-22 | $33.50 | $33.38 | $0.115 | 41,772.0 | -0.03% |
| 2025-09-19 | $33.50 | $33.31 | $0.1899 | 72,959.0 | +0.09% |
| 2025-09-18 | $33.42 | $33.30 | $0.12 | 22,131.0 | -0.07% |
| 2025-09-17 | $33.44 | $33.33 | $0.11 | 44,988.0 | +0.33% |
| 2025-09-16 | $33.32 | $33.17 | $0.1538 | 19,895.0 | +0.21% |
| 2025-09-15 | $33.36 | $33.15 | $0.2099 | 36,326.0 | +0.24% |
| 2025-09-12 | $33.15 | $33.09 | $0.065 | 24,058.0 | +0.09% |
| 2025-09-11 | $33.12 | $33.00 | $0.125 | 28,352.0 | +0.36% |
Kraneshares Kweb Covered Call Strategy Etf 주식 (KLIP) 연도별 가격 이력
이 심층 분석에서는 Kraneshares Kweb Covered Call Strategy Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KLIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares Kweb Covered Call Strategy Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares Kweb Covered Call Strategy Etf 주식 (KLIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $33.30 | $31.03 | $2.27 | 382,515.0 | -4.86% |
| 2025-09 | $33.50 | $32.30 | $1.20 | 707,085.0 | +1.08% |
| 2025-08 | $33.23 | $31.45 | $1.78 | 615,947.0 | +2.01% |
| 2025-07 | $32.87 | $31.49 | $1.38 | 380,110.0 | +0.56% |
| 2025-06 | $32.43 | $30.92 | $1.51 | 447,420.0 | +2.49% |
| 2025-05 | $31.94 | $30.60 | $1.34 | 465,592.0 | +1.24% |
| 2025-04 | $33.05 | $27.06 | $5.99 | 1,090,617.0 | -6.94% |
| 2025-03 | $34.31 | $32.13 | $2.18 | 584,756.0 | +1.41% |
| 2025-02 | $33.80 | $32.13 | $1.67 | 1,004,655.0 | -0.81% |
| 2025-01 | $33.48 | $30.74 | $2.74 | 1,144,163.0 | +0.83% |
Kraneshares Kweb Covered Call Strategy Etf 주식 (KLIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.88 | $32.25 | $1.63 | 1,256,432.3 | +0.28% |
| 2024-11 | $35.70 | $31.95 | $3.75 | 1,258,886.3 | -5.86% |
| 2024-10 | $37.41 | $33.96 | $3.45 | 1,295,486.0 | -7.22% |
| 2024-09 | $38.40 | $36.18 | $2.22 | 1,108,013.3 | +1.07% |
| 2024-08 | $38.49 | $35.49 | $3.00 | 1,188,905.3 | -2.71% |
| 2024-07 | $40.50 | $37.17 | $3.33 | 1,791,956.0 | -2.64% |
| 2024-06 | $42.51 | $38.58 | $3.93 | 1,516,547.0 | -7.74% |
| 2024-05 | $44.79 | $41.55 | $3.24 | 2,022,836.0 | -3.66% |
| 2024-04 | $45.24 | $43.23 | $2.01 | 1,789,293.7 | -0.41% |
| 2024-03 | $45.63 | $43.11 | $2.52 | 1,869,947.7 | -0.41% |
| 2024-02 | $45.81 | $42.60 | $3.21 | 2,220,840.7 | +2.03% |
| 2024-01 | $48.39 | $42.54 | $5.85 | 1,659,746.3 | -11.99% |
Kraneshares Kweb Covered Call Strategy Etf 주식 (KLIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $50.61 | $47.01 | $3.60 | 2,031,710.7 | -2.57% |
| 2023-11 | $52.32 | $49.02 | $3.30 | 1,680,510.7 | +1.64% |
| 2023-10 | $53.25 | $48.81 | $4.44 | 2,294,470.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):