Stockscreener 앱 받기
28.59
1.89%
0.5298
시간 외 거래:
28.59
0.001
+0.00%
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $28.72 | $28.46 | $0.26 | 2,901.0 | +1.89% |
| 2025-06-05 | $28.39 | $28.06 | $0.3308 | 1,185.0 | -1.05% |
| 2025-06-04 | $28.44 | $28.14 | $0.30 | 4,735.0 | +1.04% |
| 2025-06-03 | $28.06 | $27.48 | $0.5848 | 1,871.0 | +2.24% |
| 2025-06-02 | $27.72 | $27.28 | $0.4372 | 1,692.0 | -0.93% |
| 2025-05-30 | $27.90 | $27.66 | $0.235 | 1,450.0 | -1.37% |
| 2025-05-29 | $28.23 | $28.09 | $0.1384 | 904.0 | -0.36% |
| 2025-05-28 | $28.34 | $28.19 | $0.1466 | 1,490.0 | -0.58% |
| 2025-05-27 | $28.36 | $28.20 | $0.1581 | 1,492.0 | +1.86% |
| 2025-05-23 | $27.99 | $27.52 | $0.4674 | 2,199.0 | -0.96% |
| 2025-05-22 | $28.17 | $28.04 | $0.13 | 750.0 | -0.41% |
| 2025-05-21 | $28.72 | $28.23 | $0.4939 | 799.0 | -2.33% |
| 2025-05-20 | $29.00 | $28.77 | $0.2275 | 2,845.0 | +0.23% |
| 2025-05-19 | $28.83 | $28.46 | $0.3736 | 1,966.0 | -0.54% |
| 2025-05-16 | $28.99 | $28.63 | $0.3594 | 2,216.0 | +1.34% |
| 2025-05-15 | $28.61 | $28.45 | $0.1644 | 2,266.0 | -0.74% |
| 2025-05-14 | $28.90 | $28.73 | $0.17 | 2,130.0 | +0.18% |
| 2025-05-13 | $28.79 | $28.45 | $0.34 | 1,497.0 | +0.85% |
| 2025-05-12 | $28.63 | $28.28 | $0.3505 | 3,933.0 | +4.47% |
| 2025-05-09 | $27.36 | $27.11 | $0.245 | 1,378.0 | +2.25% |
| 2025-05-08 | $26.84 | $26.70 | $0.135 | 1,370.0 | +2.69% |
| 2025-05-07 | $26.01 | $25.91 | $0.10 | 1,277.0 | -0.07% |
Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 연도별 가격 이력
이 심층 분석에서는 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 Spdr S P Kensho Smart Mobility Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $28.72 | $27.28 | $1.44 | 15,285.0 | +3.19% |
| 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% |
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% |
Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.18 | $28.44 | $3.74 | 175,290.0 | +11.22% |
| 2023-11 | $29.02 | $25.72 | $3.30 | 76,406.0 | +8.74% |
| 2023-10 | $30.71 | $25.68 | $5.03 | 75,012.0 | -15.72% |
| 2023-09 | $33.17 | $29.62 | $3.55 | 82,372.0 | -5.21% |
| 2023-08 | $38.93 | $31.07 | $7.86 | 128,850.0 | -16.01% |
| 2023-07 | $38.78 | $33.20 | $5.58 | 101,880.0 | +15.97% |
| 2023-06 | $34.17 | $29.28 | $4.89 | 133,838.0 | +13.34% |
| 2023-05 | $30.37 | $28.10 | $2.26 | 64,607.0 | +2.60% |
| 2023-04 | $31.72 | $27.84 | $3.88 | 111,097.0 | -9.56% |
| 2023-03 | $31.80 | $29.99 | $1.81 | 68,012.0 | +0.00% |
0.99%
자본화:
|
볼륨(24시간):