Stockscreener 앱 받기
48.62
9.16%
-4.90
시간 외 거래:
48.70
0.08
+0.16%
Spdr S P Bank Etf 주식 (KBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $51.19 | $48.56 | $2.63 | 4,369,286.0 | -9.16% |
| 2025-04-02 | $53.57 | $52.02 | $1.55 | 4,275,146.0 | +1.50% |
| 2025-04-01 | $53.03 | $51.99 | $1.04 | 1,907,721.0 | -0.43% |
| 2025-03-31 | $53.20 | $51.73 | $1.47 | 1,633,080.0 | +0.84% |
| 2025-03-28 | $53.87 | $52.15 | $1.72 | 1,902,554.0 | -2.03% |
| 2025-03-27 | $54.19 | $53.40 | $0.79 | 3,341,120.0 | -0.80% |
| 2025-03-26 | $55.01 | $53.81 | $1.20 | 1,991,411.0 | -0.39% |
| 2025-03-25 | $54.70 | $54.18 | $0.525 | 880,943.0 | -0.15% |
| 2025-03-24 | $54.53 | $53.65 | $0.88 | 1,261,906.0 | +1.95% |
| 2025-03-21 | $53.61 | $52.64 | $0.97 | 5,601,876.0 | -0.19% |
| 2025-03-20 | $54.20 | $53.15 | $1.05 | 2,018,368.0 | -0.52% |
| 2025-03-19 | $54.17 | $53.01 | $1.16 | 2,187,806.0 | +1.07% |
| 2025-03-18 | $53.33 | $52.64 | $0.69 | 2,254,391.0 | -0.11% |
| 2025-03-17 | $53.38 | $52.54 | $0.835 | 2,734,624.0 | +0.76% |
| 2025-03-14 | $52.80 | $51.67 | $1.13 | 2,896,955.0 | +2.87% |
| 2025-03-13 | $52.39 | $51.23 | $1.16 | 2,374,006.0 | -1.00% |
| 2025-03-12 | $52.26 | $51.14 | $1.12 | 3,422,199.0 | +1.03% |
| 2025-03-11 | $52.24 | $50.87 | $1.37 | 4,492,376.0 | -0.75% |
| 2025-03-10 | $53.11 | $51.23 | $1.88 | 4,569,517.0 | -3.85% |
| 2025-03-07 | $54.01 | $52.55 | $1.46 | 3,330,063.0 | +0.06% |
| 2025-03-06 | $54.19 | $53.23 | $0.9599 | 2,431,765.0 | -1.54% |
| 2025-03-05 | $54.99 | $53.66 | $1.33 | 3,158,621.0 | +0.00% |
| 2025-03-04 | $55.48 | $54.53 | $0.95 | 2,027,289.0 | -3.71% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $53.57 | $48.56 | $5.01 | 14,921,439.0 | -8.19% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):