Stockscreener 앱 받기
26.42
2.00%
-0.5395
시간 외 거래:
26.65
0.23
+0.87%
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $26.57 | $26.28 | $0.29 | 39,536.0 | -2.00% |
| 2026-03-04 | $26.99 | $26.75 | $0.24 | 36,114.0 | +0.86% |
| 2026-03-03 | $26.84 | $26.21 | $0.63 | 130,395.0 | -2.52% |
| 2026-03-02 | $27.53 | $27.07 | $0.4647 | 75,494.0 | -1.47% |
| 2026-02-27 | $28.00 | $27.74 | $0.26 | 62,338.0 | -0.75% |
| 2026-02-26 | $28.17 | $27.82 | $0.3499 | 87,947.0 | -3.91% |
| 2026-02-25 | $29.30 | $29.00 | $0.30 | 50,750.0 | -0.14% |
| 2026-02-24 | $29.30 | $28.88 | $0.4195 | 33,868.0 | -0.17% |
| 2026-02-23 | $29.56 | $29.14 | $0.4188 | 60,452.0 | -0.81% |
| 2026-02-20 | $29.51 | $28.89 | $0.62 | 40,900.0 | +0.20% |
| 2026-02-19 | $29.62 | $29.36 | $0.2617 | 14,124.0 | -0.65% |
| 2026-02-18 | $29.86 | $29.60 | $0.26 | 23,383.0 | +0.67% |
| 2026-02-17 | $29.65 | $29.29 | $0.36 | 23,737.0 | -0.24% |
| 2026-02-13 | $29.64 | $29.27 | $0.3749 | 27,464.0 | +0.29% |
| 2026-02-12 | $30.08 | $29.29 | $0.79 | 45,598.0 | -3.10% |
| 2026-02-11 | $30.61 | $30.23 | $0.3848 | 20,677.0 | -0.46% |
| 2026-02-10 | $30.70 | $30.36 | $0.3416 | 84,544.0 | -0.16% |
| 2026-02-09 | $30.65 | $30.31 | $0.34 | 18,770.0 | +0.49% |
| 2026-02-06 | $30.53 | $29.87 | $0.66 | 30,410.0 | +2.49% |
| 2026-02-05 | $30.09 | $29.66 | $0.435 | 158,925.0 | -0.10% |
| 2026-02-04 | $30.33 | $29.52 | $0.8095 | 99,417.0 | -2.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $27.53 | $26.21 | $1.32 | 321,075.0 | -5.07% |
| 2026-02 | $31.05 | $27.74 | $3.31 | 971,509.0 | -9.79% |
| 2026-01 | $31.86 | $30.54 | $1.32 | 820,524.0 | +2.83% |
Kraneshares Kweb Covered Call Strategy Etf 주식 (KLIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.35 | $29.93 | $1.42 | 942,083.0 | -1.29% |
| 2025-11 | $32.57 | $30.34 | $2.23 | 841,717.0 | -4.42% |
| 2025-10 | $33.56 | $31.03 | $2.53 | 1,105,919.0 | -1.67% |
| 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% |
1.30%
0.06%
자본화:
|
볼륨(24시간):