Stockscreener 앱 받기
28.58
0.05%
0.013
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 |
|---|---|---|---|---|---|
| 2026-05-07 | $28.59 | $28.53 | $0.06 | 1,040.0 | +0.05% |
| 2026-05-06 | $28.59 | $28.53 | $0.06 | 14,561.0 | +0.20% |
| 2026-05-05 | $28.56 | $28.43 | $0.13 | 9,883.0 | +0.44% |
| 2026-05-04 | $28.42 | $28.36 | $0.06 | 6,147.0 | +0.12% |
| 2026-05-01 | $28.43 | $28.35 | $0.08 | 6,820.0 | +0.02% |
| 2026-04-30 | $28.37 | $28.23 | $0.1388 | 10,928.0 | +0.44% |
| 2026-04-29 | $28.25 | $28.19 | $0.06 | 8,630.0 | +0.00% |
| 2026-04-28 | $28.24 | $28.18 | $0.0557 | 12,149.0 | -0.19% |
| 2026-04-27 | $28.30 | $28.17 | $0.13 | 24,255.0 | +0.10% |
| 2026-04-24 | $28.27 | $28.20 | $0.07 | 24,521.0 | -0.03% |
| 2026-04-23 | $28.25 | $28.08 | $0.17 | 13,645.0 | +0.18% |
| 2026-04-22 | $28.35 | $28.20 | $0.1499 | 53,073.0 | -0.11% |
| 2026-04-21 | $28.38 | $28.18 | $0.20 | 8,867.0 | +0.00% |
| 2026-04-20 | $28.38 | $28.18 | $0.1999 | 16,494.0 | +0.14% |
| 2026-04-17 | $28.27 | $28.18 | $0.0849 | 9,421.0 | +0.05% |
| 2026-04-16 | $28.33 | $28.15 | $0.18 | 7,450.0 | +0.05% |
| 2026-04-15 | $28.19 | $28.12 | $0.07 | 67,798.0 | +0.04% |
| 2026-04-14 | $28.17 | $28.10 | $0.07 | 254,873.0 | +0.25% |
| 2026-04-13 | $28.13 | $28.00 | $0.1299 | 16,682.0 | +0.00% |
| 2026-04-10 | $28.18 | $28.02 | $0.16 | 20,904.0 | +0.00% |
| 2026-04-09 | $28.08 | $27.97 | $0.1108 | 29,947.0 | +0.47% |
| 2026-04-08 | $28.05 | $27.95 | $0.10 | 241,121.0 | +1.12% |
| 2026-04-07 | $27.72 | $27.51 | $0.21 | 29,827.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $28.59 | $28.35 | $0.24 | 38,451.0 | +0.83% |
| 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% |
0.49%
0.13%
자본화:
|
볼륨(24시간):