Stockscreener 앱 받기
66.47
0.57%
0.38
시간 외 거래:
66.47
State Street Spdr S P Bank Etf 주식 (KBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $67.04 | $66.28 | $0.76 | 1,494,786.0 | +0.57% |
| 2026-06-15 | $67.79 | $65.95 | $1.84 | 2,764,232.0 | -1.27% |
| 2026-06-12 | $67.13 | $66.18 | $0.95 | 1,483,064.0 | +1.44% |
| 2026-06-11 | $66.12 | $64.96 | $1.16 | 1,519,919.0 | +1.10% |
| 2026-06-10 | $65.96 | $65.06 | $0.90 | 2,756,033.0 | +0.28% |
| 2026-06-09 | $66.02 | $64.63 | $1.39 | 2,221,484.0 | +1.37% |
| 2026-06-08 | $64.84 | $64.12 | $0.72 | 1,626,744.0 | +0.14% |
| 2026-06-05 | $64.53 | $63.79 | $0.74 | 1,950,387.0 | +0.28% |
| 2026-06-04 | $64.07 | $62.65 | $1.42 | 1,864,293.0 | +3.01% |
| 2026-06-03 | $63.16 | $61.99 | $1.17 | 2,595,177.0 | -2.28% |
| 2026-06-02 | $63.69 | $62.28 | $1.41 | 1,592,765.0 | +1.58% |
| 2026-06-01 | $63.19 | $62.29 | $0.90 | 1,299,574.0 | -1.51% |
| 2026-05-29 | $63.87 | $63.22 | $0.645 | 1,164,139.0 | +0.02% |
| 2026-05-28 | $63.55 | $62.86 | $0.69 | 3,055,768.0 | -0.19% |
| 2026-05-27 | $64.59 | $63.41 | $1.18 | 2,297,909.0 | -1.00% |
| 2026-05-26 | $64.46 | $63.70 | $0.76 | 1,339,474.0 | +1.10% |
| 2026-05-22 | $63.80 | $63.34 | $0.46 | 1,012,877.0 | +0.13% |
| 2026-05-21 | $63.60 | $62.56 | $1.04 | 2,589,826.0 | +0.16% |
| 2026-05-20 | $63.58 | $61.76 | $1.82 | 1,643,057.0 | +2.23% |
| 2026-05-19 | $62.37 | $61.61 | $0.76 | 1,980,869.0 | -0.78% |
State Street Spdr S P Bank Etf 주식 (KBE) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Bank Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KBE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Bank Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Bank Etf 주식 (KBE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $67.79 | $61.99 | $5.80 | 24,663,244.0 | +4.69% |
| 2026-05 | $65.20 | $61.26 | $3.94 | 47,924,762.0 | -1.09% |
| 2026-04 | $65.44 | $58.83 | $6.61 | 41,603,324.0 | +7.79% |
| 2026-03 | $62.28 | $56.79 | $5.49 | 62,577,798.0 | -2.46% |
| 2026-02 | $67.75 | $60.62 | $7.13 | 42,487,984.0 | -3.96% |
| 2026-01 | $65.82 | $60.02 | $5.80 | 38,388,352.0 | +4.75% |
State Street Spdr S P Bank Etf 주식 (KBE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.28 | $58.70 | $4.58 | 28,973,357.0 | +3.87% |
| 2025-11 | $59.65 | $54.85 | $4.80 | 34,102,524.0 | +3.95% |
| 2025-10 | $60.46 | $54.64 | $5.82 | 50,599,564.0 | -4.51% |
| 2025-09 | $62.44 | $58.73 | $3.71 | 30,966,311.0 | -2.69% |
| 2025-08 | $61.55 | $54.42 | $7.13 | 35,289,723.0 | +8.61% |
| 2025-07 | $59.21 | $55.45 | $3.76 | 33,252,622.0 | +0.82% |
| 2025-06 | $56.25 | $52.09 | $4.16 | 31,174,941.0 | +4.81% |
| 2025-05 | $55.48 | $50.20 | $5.29 | 30,817,051.0 | +5.08% |
| 2025-04 | $53.57 | $44.34 | $9.23 | 59,629,024.0 | -4.40% |
| 2025-03 | $57.95 | $50.87 | $7.09 | 56,997,368.0 | -7.62% |
| 2025-02 | $59.99 | $55.86 | $4.13 | 36,665,839.0 | -2.62% |
| 2025-01 | $59.68 | $53.06 | $6.62 | 43,232,215.0 | +6.13% |
State Street Spdr S P Bank Etf 주식 (KBE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.01 | $54.59 | $7.42 | 46,614,594.0 | -10.27% |
| 2024-11 | $63.74 | $53.30 | $10.44 | 44,272,506.0 | +13.16% |
| 2024-10 | $56.41 | $50.68 | $5.73 | 34,462,091.0 | +3.33% |
| 2024-09 | $54.81 | $49.30 | $5.51 | 34,064,432.0 | -1.80% |
| 2024-08 | $54.08 | $47.02 | $7.06 | 44,511,638.0 | -0.17% |
| 2024-07 | $55.05 | $45.28 | $9.77 | 51,145,922.0 | +16.30% |
| 2024-06 | $46.70 | $43.64 | $3.06 | 25,008,248.0 | +0.35% |
| 2024-05 | $48.32 | $44.62 | $3.70 | 34,056,706.0 | +4.31% |
| 2024-04 | $47.15 | $42.77 | $4.38 | 32,680,464.0 | -5.90% |
| 2024-03 | $47.26 | $43.34 | $3.92 | 73,834,436.0 | +6.03% |
| 2024-02 | $45.07 | $42.13 | $2.94 | 50,792,267.0 | -0.80% |
| 2024-01 | $46.91 | $43.32 | $3.59 | 36,091,213.0 | -2.69% |
0.10%
0.22%
자본화:
|
볼륨(24시간):