Stockscreener 앱 받기
56.48
3.85%
-2.26
시간 외 거래:
56.93
0.45
+0.80%
Spdr S P Bank Etf 주식 (KBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $59.30 | $56.45 | $2.85 | 4,332,739.0 | -3.85% |
| 2025-10-09 | $59.19 | $58.41 | $0.7741 | 1,352,669.0 | -0.39% |
| 2025-10-08 | $59.53 | $58.90 | $0.63 | 1,312,321.0 | -0.56% |
| 2025-10-07 | $60.05 | $59.17 | $0.885 | 1,430,982.0 | -0.55% |
| 2025-10-06 | $60.46 | $59.16 | $1.30 | 2,936,569.0 | +0.59% |
| 2025-10-03 | $59.75 | $58.96 | $0.79 | 1,402,119.0 | +0.68% |
| 2025-10-02 | $59.18 | $58.39 | $0.79 | 2,640,073.0 | -0.32% |
| 2025-10-01 | $59.44 | $58.55 | $0.885 | 1,940,280.0 | -0.59% |
| 2025-09-30 | $60.09 | $58.73 | $1.36 | 1,829,314.0 | -0.70% |
| 2025-09-29 | $60.47 | $59.41 | $1.05 | 909,322.0 | -0.85% |
| 2025-09-26 | $60.72 | $59.84 | $0.88 | 818,096.0 | +0.68% |
| 2025-09-25 | $60.16 | $59.47 | $0.69 | 1,227,137.0 | -0.15% |
| 2025-09-24 | $60.64 | $59.77 | $0.87 | 1,170,886.0 | -0.33% |
| 2025-09-23 | $61.36 | $60.13 | $1.23 | 1,431,548.0 | -0.17% |
| 2025-09-22 | $60.94 | $60.05 | $0.895 | 957,317.0 | -1.66% |
| 2025-09-19 | $62.09 | $61.12 | $0.965 | 2,432,122.0 | -1.03% |
| 2025-09-18 | $62.05 | $60.59 | $1.45 | 1,418,072.0 | +2.41% |
| 2025-09-17 | $61.80 | $60.01 | $1.79 | 2,600,447.0 | +1.10% |
| 2025-09-16 | $60.42 | $59.28 | $1.14 | 1,752,219.0 | -0.99% |
| 2025-09-15 | $61.33 | $60.37 | $0.965 | 1,495,700.0 | -0.85% |
| 2025-09-12 | $61.34 | $60.76 | $0.58 | 908,749.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $60.46 | $56.45 | $4.01 | 21,680,491.0 | -4.95% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):