Stockscreener 앱 받기
24.16
0.17%
0.04
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $24.23 | $24.13 | $0.10 | 11,612.0 | +0.17% |
| 2026-07-23 | $24.19 | $24.09 | $0.0999 | 20,939.0 | -0.33% |
| 2026-07-22 | $24.20 | $24.12 | $0.08 | 12,239.0 | -0.25% |
| 2026-07-21 | $24.27 | $24.21 | $0.065 | 9,053.0 | -0.05% |
| 2026-07-20 | $24.32 | $24.21 | $0.11 | 16,945.0 | +0.30% |
| 2026-07-17 | $24.20 | $24.10 | $0.10 | 21,164.0 | -0.25% |
| 2026-07-16 | $24.26 | $24.18 | $0.08 | 12,566.0 | +0.54% |
| 2026-07-15 | $24.18 | $23.99 | $0.19 | 17,115.0 | +0.92% |
| 2026-07-14 | $24.00 | $23.91 | $0.09 | 12,129.0 | -0.29% |
| 2026-07-13 | $23.99 | $23.75 | $0.2399 | 17,883.0 | +0.17% |
| 2026-07-10 | $23.98 | $23.91 | $0.06 | 12,832.0 | +0.08% |
| 2026-07-09 | $23.92 | $23.82 | $0.0999 | 34,076.0 | +0.21% |
| 2026-07-08 | $23.87 | $23.67 | $0.2019 | 38,837.0 | +1.36% |
| 2026-07-07 | $23.61 | $23.45 | $0.165 | 33,795.0 | +0.08% |
| 2026-07-06 | $23.53 | $23.30 | $0.23 | 22,364.0 | +1.51% |
| 2026-07-02 | $23.22 | $23.02 | $0.20 | 53,234.0 | -0.04% |
| 2026-07-01 | $23.28 | $22.69 | $0.59 | 56,628.0 | +2.02% |
| 2026-06-30 | $22.93 | $22.52 | $0.41 | 61,813.0 | +0.44% |
| 2026-06-29 | $22.78 | $22.57 | $0.2099 | 98,928.0 | -1.39% |
| 2026-06-26 | $22.95 | $22.11 | $0.84 | 85,414.0 | +1.59% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $24.32 | $22.69 | $1.63 | 415,023.0 | +6.29% |
| 2026-06 | $25.59 | $22.11 | $3.48 | 1,135,164.0 | -8.09% |
| 2026-05 | $26.82 | $24.22 | $2.60 | 829,713.0 | -5.29% |
| 2026-04 | $26.81 | $25.20 | $1.61 | 826,558.0 | +1.60% |
| 2026-03 | $27.85 | $25.09 | $2.76 | 898,155.0 | -7.65% |
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):