Kraneshares Hedgeye Hedged Equity Index ETF (KSPY)

KSPY
🏛️ 미국 →
28.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 25.70 25.72 25.59 25.59 0.0M
2024-12-30 25.61 25.77 25.53 25.73 0.1M
2024-12-27 25.98 25.98 25.74 25.84 0.1M
2024-12-26 26.05 26.13 26.05 26.13 0.0M
2024-12-24 26.07 26.07 26.07 26.07 0.0M
2024-12-23 25.70 25.89 25.69 25.89 0.0M
2024-12-20 25.42 25.90 25.23 25.71 0.0M
2024-12-19 25.65 25.74 25.58 25.60 0.0M
2024-12-18 25.90 25.99 25.52 25.55 0.0M
2024-12-17 25.91 25.99 25.90 25.96 0.0M
2024-12-16 26.32 26.34 26.31 26.34 0.0M
2024-12-13 26.32 26.32 26.26 26.30 0.0M
2024-12-12 26.30 26.31 26.26 26.26 0.0M
2024-12-11 26.22 26.31 26.22 26.31 0.0M
2024-12-10 26.25 26.25 26.20 26.20 0.0M
2024-12-09 26.29 26.29 26.25 26.25 0.0M
2024-12-06 26.26 26.28 26.25 26.27 0.0M
2024-12-05 26.27 26.27 26.25 26.26 0.0M
2024-12-04 26.22 26.34 26.21 26.24 0.0M
2024-12-03 26.22 26.24 26.17 26.24 0.0M
2024-12-02 26.20 26.20 26.18 26.19 0.0M
2024-11-29 26.16 26.16 26.15 26.15 0.0M
2024-11-27 26.11 26.11 26.07 26.09 0.0M
2024-11-26 26.10 26.10 26.05 26.09 0.0M
2024-11-25 25.99 26.07 25.99 26.07 0.0M
2024-11-22 25.99 26.00 25.95 25.95 0.0M
2024-11-21 25.94 25.98 25.94 25.98 0.0M
2024-11-20 25.88 25.94 25.86 25.94 0.0M
2024-11-19 25.84 25.94 25.84 25.94 0.0M
2024-11-18 25.86 25.90 25.86 25.88 0.0M
2024-11-15 25.91 25.91 25.80 25.87 0.0M
2024-11-14 25.96 25.97 25.90 25.93 0.0M
2024-11-13 25.93 25.94 25.91 25.94 0.0M
2024-11-12 25.89 25.92 25.88 25.90 0.0M
2024-11-11 25.88 25.92 25.88 25.90 0.0M
2024-11-08 25.91 25.92 25.88 25.92 0.0M
2024-11-07 25.84 25.90 25.84 25.90 0.0M
2024-11-06 25.70 25.82 25.70 25.82 0.0M
2024-11-05 25.40 25.47 25.40 25.44 0.0M
2024-11-04 25.33 25.37 25.23 25.33 0.0M
2024-11-01 25.32 25.33 25.31 25.33 0.0M
2024-10-31 25.43 25.43 25.29 25.30 0.0M
2024-10-30 25.52 25.52 25.48 25.48 0.0M
2024-10-29 25.47 25.52 25.42 25.52 0.0M
2024-10-28 25.54 25.55 25.49 25.52 0.0M
2024-10-25 25.49 25.49 25.44 25.45 0.0M
2024-10-24 25.38 25.52 25.38 25.47 0.0M
2024-10-23 25.44 25.46 25.29 25.36 0.0M
2024-10-22 25.43 25.48 25.42 25.48 0.0M
2024-10-21 25.47 25.48 25.43 25.46 0.0M
2024-10-18 25.43 25.50 25.43 25.45 0.0M
2024-10-17 25.45 25.45 25.42 25.42 0.0M
2024-10-16 25.31 25.42 25.31 25.42 0.0M
2024-10-15 25.39 25.39 25.34 25.34 0.0M
2024-10-14 25.39 25.39 25.37 25.39 0.0M
2024-10-11 25.35 25.36 25.32 25.36 0.0M
2024-10-10 25.29 25.29 25.28 25.29 0.0M
2024-10-09 25.23 25.28 25.23 25.28 0.0M
2024-10-08 25.21 25.23 25.20 25.20 0.0M
2024-10-07 25.17 25.19 25.12 25.12 0.0M
2024-10-04 25.17 25.23 25.16 25.23 0.0M
2024-10-03 25.08 25.08 25.08 25.08 0.0M
2024-10-02 25.04 25.11 25.04 25.11 0.0M
2024-10-01 25.10 25.12 25.02 25.09 0.0M
2024-09-30 25.12 25.21 25.12 25.21 0.0M
2024-09-27 25.17 25.18 25.16 25.17 0.0M
2024-09-26 25.28 25.28 25.12 25.16 0.0M
2024-09-25 25.15 25.39 25.13 25.18 0.0M
2024-09-24 25.09 25.12 25.09 25.11 0.0M
2024-09-23 25.08 25.12 25.07 25.12 0.0M
2024-09-20 25.00 25.02 24.97 25.02 0.0M
2024-09-19 25.10 25.10 25.10 25.10 0.0M
2024-09-18 24.95 24.96 24.92 24.96 0.0M
2024-09-17 25.13 25.13 24.95 25.01 0.0M
2024-09-16 24.90 24.99 24.90 24.97 0.0M
2024-09-13 24.93 24.94 24.89 24.94 0.0M
2024-09-12 24.93 24.93 24.83 24.84 0.0M
2024-09-11 24.39 24.79 24.38 24.79 0.1M
2024-09-10 24.58 24.69 24.54 24.65 0.0M
2024-09-09 24.48 24.59 24.48 24.57 0.0M
2024-09-06 24.50 24.50 24.38 24.41 0.0M
2024-09-05 24.71 24.71 24.69 24.71 0.0M
2024-09-04 24.98 24.98 24.37 24.68 0.0M
2024-09-03 24.72 24.77 24.68 24.68 0.0M
2024-08-30 24.86 24.90 24.82 24.89 0.0M
2024-08-29 24.80 24.88 24.80 24.88 0.0M
2024-08-28 24.83 24.85 24.83 24.85 0.0M
2024-08-27 24.85 24.85 24.80 24.84 0.0M
2024-08-26 24.84 24.87 24.79 24.87 0.0M
2024-08-23 24.83 24.85 24.78 24.84 0.0M
2024-08-22 25.14 25.14 24.77 24.78 0.0M
2024-08-21 24.81 24.83 24.81 24.82 0.0M
2024-08-20 24.82 24.83 24.79 24.79 0.0M
2024-08-19 24.74 24.82 24.74 24.79 0.0M
2024-08-16 24.79 24.79 24.73 24.76 0.0M
2024-08-15 24.76 24.79 24.73 24.76 0.0M
2024-08-14 24.57 24.66 24.56 24.65 0.0M
2024-08-13 24.48 24.61 24.46 24.60 0.0M
2024-08-12 24.40 24.48 24.37 24.38 0.0M
2024-08-09 24.26 24.50 24.26 24.39 0.0M
2024-08-08 24.04 24.29 24.04 24.26 0.1M
2024-08-07 24.26 24.31 23.95 23.95 0.0M
2024-08-06 23.88 24.23 23.88 24.05 0.0M
2024-08-05 23.77 24.01 23.76 23.84 0.0M
2024-08-02 24.55 24.55 24.22 24.39 0.0M
2024-08-01 25.16 25.16 24.68 24.75 0.0M
2024-07-31 24.94 25.05 24.91 25.02 0.0M
2024-07-30 24.85 24.85 24.74 24.78 0.0M
2024-07-29 24.84 24.87 24.78 24.82 0.0M
2024-07-26 24.74 24.82 24.74 24.77 0.0M
2024-07-25 24.68 24.73 24.61 24.61 0.0M
2024-07-24 24.97 24.97 24.69 24.69 0.0M
2024-07-23 25.00 25.01 24.96 24.97 0.0M
2024-07-22 24.92 24.98 24.91 24.98 0.0M
2024-07-19 24.70 24.91 24.70 24.81 0.0M
2024-07-18 24.95 24.95 24.88 24.90 0.0M
2024-07-17 25.01 25.01 24.95 24.98 0.0M
2024-07-16 25.04 26.55 25.03 25.06 0.1M