Stockscreener 앱 받기
30.21
0.51%
-0.1534
Kraneshares Hedgeye Hedged Equity Index Etf 주식 (KSPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $30.35 | $30.14 | $0.21 | 46,882.0 | -0.51% |
| 2026-10-13 | $30.41 | $30.32 | $0.0875 | 16,196.0 | +0.10% |
| 2026-10-12 | $30.39 | $30.17 | $0.215 | 20,877.0 | -0.23% |
| 2026-10-09 | $30.40 | $30.26 | $0.14 | 39,297.0 | +0.40% |
| 2026-10-08 | $30.35 | $30.23 | $0.12 | 28,760.0 | -0.11% |
| 2026-10-07 | $30.32 | $30.28 | $0.04 | 9,500.0 | +0.01% |
| 2026-10-06 | $30.39 | $30.27 | $0.1154 | 52,583.0 | +0.13% |
| 2026-10-05 | $30.27 | $30.00 | $0.27 | 15,363.0 | +0.25% |
| 2026-10-02 | $30.22 | $30.16 | $0.0598 | 27,311.0 | +0.22% |
| 2026-10-01 | $30.21 | $30.03 | $0.1799 | 9,441.0 | +0.05% |
| 2026-09-30 | $30.18 | $30.10 | $0.08 | 23,454.0 | +0.05% |
| 2026-09-29 | $30.16 | $29.97 | $0.19 | 39,987.0 | +0.00% |
| 2026-09-28 | $30.12 | $30.09 | $0.03 | 3,172.0 | -0.27% |
| 2026-09-25 | $30.19 | $30.07 | $0.1224 | 18,201.0 | +0.23% |
| 2026-09-24 | $30.14 | $30.03 | $0.1099 | 12,409.0 | +0.23% |
| 2026-09-23 | $30.14 | $30.04 | $0.10 | 294,467.0 | -0.23% |
| 2026-09-22 | $30.17 | $30.10 | $0.069 | 97,812.0 | -0.23% |
| 2026-09-21 | $30.21 | $30.07 | $0.138 | 11,092.0 | +0.67% |
| 2026-09-18 | $30.02 | $29.87 | $0.1499 | 37,074.0 | +0.07% |
| 2026-09-17 | $29.98 | $29.91 | $0.0699 | 22,259.0 | +0.94% |
| 2026-09-16 | $29.93 | $29.62 | $0.309 | 18,564.0 | -0.39% |
| 2026-09-15 | $29.86 | $29.77 | $0.085 | 64,172.0 | -0.45% |
Kraneshares Hedgeye Hedged Equity Index Etf 주식 (KSPY) 연도별 가격 이력
이 심층 분석에서는 Kraneshares Hedgeye Hedged Equity Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KSPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kraneshares Hedgeye Hedged Equity Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kraneshares Hedgeye Hedged Equity Index Etf 주식 (KSPY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $30.41 | $30.00 | $0.4075 | 266,210.0 | +0.30% |
| 2026-09 | $30.22 | $29.62 | $0.60 | 1,551,557.0 | +0.62% |
| 2026-08 | $30.14 | $29.57 | $0.57 | 800,426.0 | +0.96% |
| 2026-07 | $29.99 | $29.12 | $0.865 | 1,356,258.0 | +1.19% |
| 2026-06 | $29.55 | $28.43 | $1.12 | 625,792.0 | +1.09% |
| 2026-05 | $28.98 | $28.25 | $0.7289 | 315,046.0 | +2.24% |
| 2026-04 | $28.38 | $27.20 | $1.18 | 927,219.0 | +3.37% |
| 2026-03 | $28.24 | $26.82 | $1.42 | 1,204,505.0 | -2.19% |
| 2026-02 | $28.16 | $27.57 | $0.595 | 1,081,111.0 | +0.12% |
| 2026-01 | $28.06 | $27.40 | $0.66 | 619,487.0 | +2.00% |
Kraneshares Hedgeye Hedged Equity Index Etf 주식 (KSPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.23 | $27.43 | $1.80 | 1,582,488.0 | -4.80% |
| 2025-11 | $29.09 | $28.11 | $0.976 | 1,776,884.0 | +0.45% |
| 2025-10 | $28.87 | $28.06 | $0.81 | 1,738,224.0 | +1.77% |
| 2025-09 | $28.55 | $27.40 | $1.15 | 386,292.0 | +2.68% |
| 2025-08 | $27.65 | $26.76 | $0.89 | 694,253.0 | +2.06% |
| 2025-07 | $27.14 | $26.50 | $0.6392 | 214,300.0 | +1.68% |
| 2025-06 | $26.64 | $25.81 | $0.829 | 191,393.0 | +2.81% |
| 2025-05 | $25.86 | $25.11 | $0.75 | 307,840.0 | +2.71% |
| 2025-04 | $25.46 | $22.94 | $2.52 | 432,182.0 | -0.69% |
| 2025-03 | $26.35 | $24.50 | $1.85 | 179,240.0 | -2.84% |
| 2025-02 | $26.52 | $25.61 | $0.9138 | 295,625.0 | -0.35% |
| 2025-01 | $26.37 | $25.22 | $1.15 | 342,127.0 | +2.32% |
Kraneshares Hedgeye Hedged Equity Index Etf 주식 (KSPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.34 | $25.23 | $1.11 | 325,531.0 | -1.62% |
| 2024-11 | $26.16 | $25.23 | $0.9275 | 144,299.0 | +3.37% |
| 2024-10 | $25.55 | $25.02 | $0.53 | 101,695.0 | +0.36% |
| 2024-09 | $25.39 | $24.37 | $1.02 | 232,768.0 | +1.31% |
| 2024-08 | $25.16 | $23.76 | $1.40 | 196,794.0 | -0.54% |
| 2024-07 | $25.05 | $24.61 | $0.4406 | 66,587.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):