Stockscreener 앱 받기
82.75
0.29%
0.2387
State Street Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $82.89 | $82.28 | $0.61 | 10,843.0 | -0.09% |
| 2025-11-25 | $82.60 | $81.21 | $1.39 | 4,962.0 | +1.59% |
| 2025-11-24 | $81.31 | $80.19 | $1.12 | 3,722.0 | +2.20% |
| 2025-11-21 | $80.17 | $77.72 | $2.45 | 6,155.0 | +1.02% |
| 2025-11-20 | $83.20 | $78.67 | $4.53 | 6,637.0 | -3.21% |
| 2025-11-19 | $81.74 | $81.10 | $0.64 | 8,033.0 | -0.22% |
| 2025-11-18 | $81.82 | $80.54 | $1.28 | 7,696.0 | +0.17% |
| 2025-11-17 | $82.83 | $80.97 | $1.86 | 7,338.0 | -1.99% |
| 2025-11-14 | $83.62 | $81.27 | $2.35 | 7,407.0 | +0.02% |
| 2025-11-13 | $83.14 | $82.41 | $0.73 | 12,174.0 | -3.67% |
| 2025-11-12 | $86.68 | $86.10 | $0.5817 | 6,074.0 | -0.85% |
| 2025-11-11 | $87.29 | $86.75 | $0.54 | 3,226.0 | -0.40% |
| 2025-11-10 | $88.30 | $86.90 | $1.40 | 14,720.0 | +1.47% |
| 2025-11-07 | $85.92 | $83.29 | $2.63 | 8,085.0 | +0.68% |
| 2025-11-06 | $87.00 | $84.86 | $2.14 | 11,736.0 | -1.48% |
| 2025-11-05 | $86.85 | $86.31 | $0.5425 | 3,255.0 | +0.53% |
| 2025-11-04 | $87.56 | $86.16 | $1.40 | 18,763.0 | -2.41% |
| 2025-11-03 | $88.67 | $87.18 | $1.49 | 17,378.0 | -0.41% |
| 2025-10-31 | $88.75 | $87.39 | $1.36 | 3,823.0 | +1.48% |
| 2025-10-30 | $88.39 | $87.31 | $1.08 | 9,126.0 | -0.83% |
| 2025-10-29 | $89.18 | $87.96 | $1.22 | 6,503.0 | -1.45% |
| 2025-10-28 | $90.10 | $89.36 | $0.744 | 5,015.0 | -0.43% |
State Street Spdr S P Kensho Future Security Etf 주식 (FITE) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Kensho Future Security Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FITE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Kensho Future Security Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $88.67 | $77.72 | $10.95 | 158,204.0 | -7.01% |
| 2025-10 | $91.61 | $85.09 | $6.52 | 191,184.0 | +3.61% |
| 2025-09 | $85.99 | $77.90 | $8.09 | 131,649.0 | +6.53% |
| 2025-08 | $81.39 | $74.45 | $6.94 | 113,200.0 | +5.09% |
| 2025-07 | $78.71 | $74.81 | $3.90 | 109,451.0 | +0.62% |
| 2025-06 | $76.20 | $69.16 | $7.04 | 153,371.0 | +9.88% |
| 2025-05 | $70.12 | $64.53 | $5.59 | 154,041.0 | +8.06% |
| 2025-04 | $64.49 | $53.86 | $10.63 | 366,378.0 | +1.90% |
| 2025-03 | $66.69 | $61.62 | $5.07 | 191,847.0 | -4.62% |
| 2025-02 | $72.79 | $64.89 | $7.90 | 154,962.0 | -6.46% |
| 2025-01 | $71.41 | $65.90 | $5.51 | 208,608.0 | +5.07% |
State Street Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.71 | $65.27 | $4.44 | 180,957.0 | -2.13% |
| 2024-11 | $69.28 | $61.62 | $7.66 | 117,007.0 | +12.60% |
| 2024-10 | $64.04 | $61.03 | $3.01 | 83,250.0 | -0.56% |
| 2024-09 | $61.77 | $56.49 | $5.28 | 73,579.0 | +1.52% |
| 2024-08 | $61.18 | $54.40 | $6.78 | 67,849.0 | +1.66% |
| 2024-07 | $60.08 | $56.18 | $3.90 | 70,339.0 | +5.78% |
| 2024-06 | $57.03 | $54.57 | $2.46 | 68,575.0 | +2.71% |
| 2024-05 | $57.03 | $54.15 | $2.88 | 67,516.0 | +1.51% |
| 2024-04 | $57.43 | $53.25 | $4.18 | 126,752.0 | -5.32% |
| 2024-03 | $58.06 | $55.47 | $2.59 | 299,498.0 | +0.36% |
| 2024-02 | $57.67 | $54.15 | $3.52 | 117,938.0 | +4.30% |
| 2024-01 | $56.38 | $52.82 | $3.56 | 117,392.0 | -0.68% |
State Street Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.75 | $51.57 | $4.18 | 69,462.0 | +7.92% |
| 2023-11 | $51.10 | $45.52 | $5.58 | 65,131.0 | +11.39% |
| 2023-10 | $48.22 | $44.83 | $3.39 | 62,357.0 | -2.05% |
| 2023-09 | $49.92 | $46.10 | $3.82 | 24,344.0 | -5.46% |
| 2023-08 | $49.91 | $46.83 | $3.08 | 135,436.0 | -0.03% |
| 2023-07 | $49.55 | $47.74 | $1.81 | 110,393.0 | +1.40% |
| 2023-06 | $49.05 | $46.92 | $2.13 | 81,925.0 | +3.51% |
| 2023-05 | $47.48 | $43.32 | $4.16 | 22,301.0 | +6.82% |
| 2023-04 | $46.99 | $43.94 | $3.05 | 46,495.0 | -4.73% |
| 2023-03 | $46.40 | $43.57 | $2.82 | 22,580.0 | +0.00% |
0.90%
자본화:
|
볼륨(24시간):