Stockscreener 앱 받기
20.03
0.50%
0.0856
Kurv Yield Premium Strategy Microsoft Msft Etf 주식 (MSFY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $20.09 | $19.86 | $0.23 | 5,352.0 | +0.50% |
| 2026-09-18 | $20.00 | $19.84 | $0.16 | 3,267.0 | -1.07% |
| 2026-09-17 | $20.16 | $19.98 | $0.1752 | 3,790.0 | +1.93% |
| 2026-09-16 | $20.06 | $19.68 | $0.38 | 3,348.0 | -1.59% |
| 2026-09-15 | $20.44 | $20.09 | $0.35 | 3,650.0 | -2.03% |
| 2026-09-14 | $20.72 | $20.20 | $0.52 | 11,986.0 | +2.05% |
| 2026-09-11 | $20.18 | $19.97 | $0.21 | 10,629.0 | +0.87% |
| 2026-09-10 | $19.94 | $19.64 | $0.2998 | 10,951.0 | -0.17% |
| 2026-09-09 | $19.96 | $19.84 | $0.119 | 3,175.0 | -1.02% |
| 2026-09-08 | $20.23 | $20.05 | $0.18 | 7,011.0 | -1.46% |
| 2026-09-04 | $21.01 | $20.45 | $0.5599 | 12,336.0 | -2.31% |
| 2026-09-03 | $21.15 | $20.36 | $0.7906 | 5,266.0 | +3.10% |
| 2026-09-02 | $20.50 | $20.22 | $0.28 | 5,790.0 | -0.92% |
| 2026-09-01 | $20.66 | $20.31 | $0.35 | 5,581.0 | -1.40% |
| 2026-08-31 | $20.98 | $20.80 | $0.175 | 4,852.0 | -1.33% |
| 2026-08-28 | $21.21 | $20.81 | $0.40 | 10,472.0 | +1.88% |
| 2026-08-27 | $20.73 | $20.22 | $0.51 | 6,708.0 | +1.71% |
| 2026-08-26 | $20.34 | $20.16 | $0.183 | 3,578.0 | +1.22% |
| 2026-08-25 | $20.12 | $19.72 | $0.40 | 6,643.0 | +0.83% |
| 2026-08-24 | $20.00 | $19.72 | $0.285 | 4,426.0 | +0.98% |
Kurv Yield Premium Strategy Microsoft Msft Etf 주식 (MSFY) 연도별 가격 이력
이 심층 분석에서는 Kurv Yield Premium Strategy Microsoft Msft Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MSFY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kurv Yield Premium Strategy Microsoft Msft Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kurv Yield Premium Strategy Microsoft Msft Etf 주식 (MSFY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $21.15 | $19.64 | $1.51 | 92,132.0 | -3.66% |
| 2026-08 | $21.21 | $19.47 | $1.74 | 214,283.0 | +6.26% |
| 2026-07 | $19.57 | $16.38 | $3.19 | 272,259.0 | +19.15% |
| 2026-06 | $21.12 | $15.38 | $5.74 | 370,608.0 | -19.15% |
| 2026-05 | $20.32 | $17.95 | $2.37 | 295,049.0 | +9.78% |
| 2026-04 | $19.82 | $16.70 | $3.12 | 410,372.0 | +9.07% |
| 2026-03 | $19.45 | $16.30 | $3.14 | 260,644.0 | -7.67% |
| 2026-02 | $21.02 | $17.88 | $3.14 | 345,171.0 | -12.35% |
| 2026-01 | $24.38 | $20.69 | $3.69 | 288,671.0 | -13.53% |
Kurv Yield Premium Strategy Microsoft Msft Etf 주식 (MSFY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.28 | $23.54 | $1.74 | 228,859.0 | -3.52% |
| 2025-11 | $27.05 | $24.02 | $3.03 | 141,468.0 | -6.24% |
| 2025-10 | $28.10 | $26.46 | $1.64 | 89,423.0 | -0.82% |
| 2025-09 | $27.26 | $26.30 | $0.96 | 103,317.0 | +1.09% |
| 2025-08 | $28.38 | $26.53 | $1.85 | 78,969.0 | -4.23% |
| 2025-07 | $28.47 | $26.12 | $2.35 | 79,073.0 | +5.31% |
| 2025-06 | $26.70 | $25.11 | $1.59 | 58,890.0 | +5.35% |
| 2025-05 | $25.34 | $24.19 | $1.15 | 97,201.0 | +10.03% |
| 2025-04 | $23.03 | $20.36 | $2.67 | 60,129.0 | +4.13% |
| 2025-03 | $23.73 | $21.82 | $1.91 | 65,741.0 | -6.00% |
| 2025-02 | $24.95 | $23.17 | $1.78 | 122,206.0 | -4.84% |
| 2025-01 | $26.56 | $24.31 | $2.25 | 108,866.0 | -2.51% |
Kurv Yield Premium Strategy Microsoft Msft Etf 주식 (MSFY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.99 | $25.25 | $1.74 | 51,543.0 | -0.71% |
| 2024-11 | $26.18 | $24.94 | $1.24 | 48,742.0 | +2.69% |
| 2024-10 | $26.57 | $25.00 | $1.57 | 54,615.0 | -5.34% |
| 2024-09 | $26.97 | $25.14 | $1.83 | 54,237.0 | +1.61% |
| 2024-08 | $26.71 | $24.25 | $2.46 | 51,675.0 | -0.83% |
| 2024-07 | $29.01 | $25.88 | $3.13 | 44,575.0 | -7.79% |
| 2024-06 | $28.74 | $27.33 | $1.41 | 32,437.0 | +3.45% |
| 2024-05 | $28.28 | $26.26 | $2.02 | 43,161.0 | +4.62% |
| 2024-04 | $28.62 | $26.26 | $2.36 | 20,669.0 | -7.20% |
| 2024-03 | $28.48 | $27.13 | $1.35 | 11,615.0 | +1.14% |
| 2024-02 | $28.42 | $27.25 | $1.17 | 16,315.0 | +2.45% |
| 2024-01 | $27.60 | $25.68 | $1.92 | 19,192.0 | +4.37% |
2.16%
자본화:
|
볼륨(24시간):