Stockscreener 앱 받기
31.89
3.27%
-1.0781
State Street Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $32.47 | $31.89 | $0.5818 | 2,297.0 | -3.27% |
| 2026-10-13 | $32.97 | $32.65 | $0.3163 | 767.0 | +0.17% |
| 2026-10-12 | $33.46 | $32.91 | $0.55 | 419.0 | -2.29% |
| 2026-10-09 | $33.89 | $33.60 | $0.289 | 2,357.0 | +0.60% |
| 2026-10-08 | $33.50 | $33.20 | $0.305 | 2,079.0 | -1.19% |
| 2026-10-07 | $33.88 | $33.73 | $0.1549 | 375.0 | -1.84% |
| 2026-10-06 | $34.63 | $34.52 | $0.11 | 514.0 | +0.55% |
| 2026-10-05 | $34.38 | $34.18 | $0.1987 | 2,813.0 | +0.35% |
| 2026-10-02 | $34.37 | $34.21 | $0.1606 | 1,763.0 | +0.76% |
| 2026-10-01 | $33.97 | $33.67 | $0.30 | 2,292.0 | -0.06% |
| 2026-09-30 | $34.04 | $33.97 | $0.0699 | 546.0 | +0.23% |
| 2026-09-29 | $33.89 | $33.76 | $0.1321 | 1,027.0 | -0.17% |
| 2026-09-28 | $34.35 | $33.95 | $0.40 | 1,940.0 | -2.16% |
| 2026-09-25 | $34.81 | $34.54 | $0.27 | 871.0 | +0.59% |
| 2026-09-24 | $34.52 | $34.50 | $0.0248 | 2,170.0 | -0.77% |
| 2026-09-23 | $35.02 | $34.76 | $0.2578 | 686.0 | -1.33% |
| 2026-09-22 | $35.40 | $35.01 | $0.3899 | 2,418.0 | +0.37% |
| 2026-09-21 | $35.10 | $35.10 | $0.00 | 360.0 | +1.22% |
| 2026-09-18 | $35.00 | $34.42 | $0.579 | 873.0 | -0.63% |
| 2026-09-17 | $35.03 | $34.90 | $0.1378 | 613.0 | +1.98% |
| 2026-09-16 | $34.59 | $34.22 | $0.369 | 684.0 | -0.82% |
| 2026-09-15 | $34.65 | $34.50 | $0.1501 | 838.0 | -1.06% |
State Street Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Kensho Smart Mobility Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Kensho Smart Mobility Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $34.63 | $31.89 | $2.74 | 15,676.0 | -6.13% |
| 2026-09 | $36.41 | $33.76 | $2.65 | 25,729.0 | -5.08% |
| 2026-08 | $38.80 | $35.71 | $3.09 | 26,671.0 | -1.82% |
| 2026-07 | $40.49 | $35.25 | $5.24 | 91,290.0 | -8.73% |
| 2026-06 | $44.80 | $37.30 | $7.50 | 75,745.0 | -8.23% |
| 2026-05 | $43.90 | $37.15 | $6.75 | 70,915.0 | +16.00% |
| 2026-04 | $39.47 | $32.52 | $6.95 | 48,359.0 | +15.56% |
| 2026-03 | $35.00 | $30.60 | $4.40 | 39,672.0 | -6.27% |
| 2026-02 | $36.09 | $33.37 | $2.72 | 59,045.0 | -0.28% |
| 2026-01 | $37.96 | $33.83 | $4.13 | 48,705.0 | +4.37% |
State Street Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.35 | $33.21 | $2.14 | 42,250.0 | -1.03% |
| 2025-11 | $36.57 | $31.13 | $5.44 | 39,330.0 | -7.75% |
| 2025-10 | $37.68 | $34.56 | $3.12 | 73,058.0 | +3.25% |
| 2025-09 | $36.75 | $32.54 | $4.21 | 59,747.0 | +6.63% |
| 2025-08 | $33.83 | $30.19 | $3.64 | 33,966.0 | +7.55% |
| 2025-07 | $33.06 | $29.89 | $3.17 | 62,949.0 | +2.01% |
| 2025-06 | $30.50 | $27.28 | $3.22 | 52,526.0 | +9.68% |
| 2025-05 | $29.00 | $25.42 | $3.58 | 37,591.0 | +9.47% |
| 2025-04 | $26.41 | $21.57 | $4.84 | 113,926.0 | -1.95% |
| 2025-03 | $28.14 | $25.33 | $2.81 | 88,497.0 | -7.29% |
| 2025-02 | $30.07 | $27.21 | $2.86 | 75,900.0 | -1.49% |
| 2025-01 | $30.78 | $27.68 | $3.10 | 90,422.0 | -0.48% |
State Street Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.49 | $27.63 | $2.86 | 122,925.0 | -0.80% |
| 2024-11 | $29.04 | $26.84 | $2.20 | 72,867.0 | +8.91% |
| 2024-10 | $28.73 | $26.52 | $2.21 | 67,212.0 | -7.44% |
| 2024-09 | $29.41 | $25.65 | $3.76 | 58,829.0 | +2.72% |
| 2024-08 | $28.93 | $24.75 | $4.18 | 80,498.0 | -3.87% |
| 2024-07 | $32.04 | $27.76 | $4.28 | 75,786.0 | +4.66% |
| 2024-06 | $29.75 | $27.33 | $2.42 | 105,690.0 | -5.59% |
| 2024-05 | $30.27 | $27.17 | $3.10 | 102,172.0 | +7.68% |
| 2024-04 | $30.10 | $26.27 | $3.83 | 613,990.0 | -8.72% |
| 2024-03 | $30.01 | $27.78 | $2.23 | 112,613.0 | +1.91% |
| 2024-02 | $29.87 | $27.34 | $2.54 | 145,331.0 | +5.93% |
| 2024-01 | $31.20 | $26.67 | $4.52 | 116,236.0 | -11.89% |
0.71%
0.04%
자본화:
|
볼륨(24시간):