Stockscreener 앱 받기
52.86
3.52%
-1.93
시간 외 거래:
52.76
-0.10
-0.19%
Spdr S P Bank Etf 주식 (KBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $54.33 | $52.83 | $1.50 | 2,219,351.0 | -3.52% |
| 2025-05-20 | $54.99 | $54.58 | $0.415 | 1,856,459.0 | -0.38% |
| 2025-05-19 | $55.00 | $54.33 | $0.67 | 1,361,496.0 | -0.31% |
| 2025-05-16 | $55.33 | $54.77 | $0.56 | 1,642,038.0 | +0.15% |
| 2025-05-15 | $55.22 | $54.60 | $0.62 | 1,208,966.0 | +0.18% |
| 2025-05-14 | $55.35 | $54.85 | $0.50 | 1,505,472.0 | -0.51% |
| 2025-05-13 | $55.48 | $54.84 | $0.645 | 1,721,984.0 | +0.56% |
| 2025-05-12 | $55.44 | $54.69 | $0.755 | 2,099,000.0 | +4.35% |
| 2025-05-09 | $53.14 | $52.51 | $0.63 | 913,984.0 | -0.45% |
| 2025-05-08 | $53.31 | $52.26 | $1.05 | 1,151,511.0 | +1.99% |
| 2025-05-07 | $52.43 | $51.64 | $0.79 | 1,369,323.0 | +0.39% |
| 2025-05-06 | $52.22 | $51.35 | $0.87 | 828,831.0 | -1.02% |
| 2025-05-05 | $52.84 | $51.77 | $1.08 | 898,192.0 | -0.32% |
| 2025-05-02 | $52.57 | $51.55 | $1.02 | 1,355,327.0 | +2.44% |
| 2025-05-01 | $51.58 | $50.20 | $1.38 | 1,549,821.0 | +0.99% |
| 2025-04-30 | $50.80 | $49.55 | $1.25 | 1,286,591.0 | -0.78% |
| 2025-04-29 | $51.20 | $49.96 | $1.23 | 1,261,954.0 | +0.91% |
| 2025-04-28 | $50.79 | $49.99 | $0.795 | 955,619.0 | +0.54% |
| 2025-04-25 | $50.62 | $49.97 | $0.65 | 1,878,430.0 | -0.85% |
| 2025-04-24 | $50.83 | $49.43 | $1.40 | 1,073,717.0 | +1.74% |
| 2025-04-23 | $51.53 | $49.56 | $1.97 | 2,527,219.0 | +1.84% |
| 2025-04-22 | $49.08 | $47.75 | $1.33 | 1,996,268.0 | +3.25% |
Spdr S P Bank Etf 주식 (KBE) 연도별 가격 이력
이 심층 분석에서는 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 Spdr S P Bank Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Bank Etf 주식 (KBE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $55.48 | $50.20 | $5.29 | 23,901,106.0 | +4.40% |
| 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% |
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% |
Spdr S P Bank Etf 주식 (KBE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.39 | $39.97 | $7.42 | 69,412,427.0 | +14.05% |
| 2023-11 | $40.59 | $35.00 | $5.59 | 54,606,003.0 | +14.24% |
| 2023-10 | $37.91 | $33.97 | $3.94 | 72,979,881.0 | -4.15% |
| 2023-09 | $40.00 | $35.89 | $4.11 | 53,891,671.0 | -5.66% |
| 2023-08 | $42.35 | $37.43 | $4.92 | 47,068,872.0 | -6.91% |
| 2023-07 | $42.58 | $35.05 | $7.53 | 63,974,018.0 | +16.56% |
| 2023-06 | $38.48 | $33.92 | $4.56 | 75,372,547.0 | +5.66% |
| 2023-05 | $36.73 | $30.85 | $5.88 | 102,991,213.0 | -6.99% |
| 2023-04 | $38.12 | $35.13 | $2.99 | 51,903,840.0 | -1.19% |
| 2023-03 | $48.35 | $34.33 | $14.02 | 141,076,614.0 | -23.19% |
| 2023-02 | $50.82 | $47.59 | $3.23 | 23,851,423.0 | -1.05% |
| 2023-01 | $48.78 | $44.69 | $4.09 | 33,853,203.0 | +8.02% |
1.79%
자본화:
|
볼륨(24시간):