Stockscreener 앱 받기
28.97
0.80%
0.23
시간 외 거래:
28.97
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 |
|---|---|---|---|---|---|
| 2026-06-12 | $29.01 | $28.66 | $0.3503 | 93,982.0 | +0.80% |
| 2026-06-11 | $28.76 | $28.43 | $0.33 | 32,405.0 | +0.90% |
| 2026-06-10 | $28.71 | $28.48 | $0.23 | 27,312.0 | -0.72% |
| 2026-06-09 | $28.96 | $28.46 | $0.4991 | 25,123.0 | -0.30% |
| 2026-06-08 | $28.87 | $28.74 | $0.13 | 6,505.0 | +0.25% |
| 2026-06-05 | $29.01 | $28.68 | $0.3295 | 8,038.0 | -0.91% |
| 2026-06-04 | $28.99 | $28.85 | $0.14 | 12,123.0 | +0.10% |
| 2026-06-03 | $29.00 | $28.94 | $0.0599 | 3,900.0 | -0.28% |
| 2026-06-02 | $29.03 | $28.96 | $0.07 | 8,829.0 | +0.03% |
| 2026-06-01 | $29.03 | $28.90 | $0.129 | 11,195.0 | +0.10% |
| 2026-05-29 | $28.98 | $28.92 | $0.0599 | 14,704.0 | +0.10% |
| 2026-05-28 | $28.96 | $28.88 | $0.08 | 14,042.0 | +0.40% |
| 2026-05-27 | $28.86 | $28.77 | $0.095 | 14,470.0 | -0.16% |
| 2026-05-26 | $28.89 | $28.83 | $0.06 | 17,205.0 | +0.17% |
| 2026-05-22 | $28.83 | $28.76 | $0.07 | 7,476.0 | +0.21% |
| 2026-05-21 | $28.80 | $28.73 | $0.069 | 4,808.0 | +0.14% |
| 2026-05-20 | $28.77 | $28.70 | $0.0713 | 7,433.0 | +0.14% |
| 2026-05-19 | $28.71 | $28.64 | $0.07 | 14,345.0 | -0.02% |
| 2026-05-18 | $28.71 | $28.64 | $0.07 | 23,292.0 | -0.05% |
| 2026-05-15 | $28.89 | $28.64 | $0.249 | 34,074.0 | -0.02% |
| 2026-05-14 | $28.74 | $28.69 | $0.05 | 7,902.0 | +0.16% |
| 2026-05-13 | $28.71 | $28.57 | $0.1399 | 25,243.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $29.03 | $28.43 | $0.60 | 323,394.0 | -0.03% |
| 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% |
0.93%
자본화:
|
볼륨(24시간):