Stockscreener 앱 받기
52.89
1.03%
0.54
시간 외 거래:
52.89
Spdr S P Bank Etf 주식 (KBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $53.18 | $52.04 | $1.14 | 879,140.0 | +1.03% |
| 2024-09-27 | $52.99 | $52.19 | $0.80 | 1,344,080.0 | +0.10% |
| 2024-09-26 | $52.59 | $52.06 | $0.53 | 2,101,149.0 | +0.89% |
| 2024-09-25 | $52.62 | $51.75 | $0.87 | 1,729,217.0 | -1.29% |
| 2024-09-24 | $53.51 | $52.41 | $1.10 | 1,309,495.0 | -1.30% |
| 2024-09-23 | $53.82 | $52.96 | $0.86 | 992,125.0 | -0.95% |
| 2024-09-20 | $54.35 | $53.67 | $0.68 | 1,560,741.0 | -1.63% |
| 2024-09-19 | $54.81 | $53.65 | $1.16 | 1,998,343.0 | +2.48% |
| 2024-09-18 | $54.72 | $52.58 | $2.14 | 2,835,025.0 | +0.40% |
| 2024-09-17 | $54.00 | $52.79 | $1.21 | 1,832,436.0 | +0.74% |
| 2024-09-16 | $52.94 | $51.79 | $1.15 | 1,979,207.0 | +1.25% |
| 2024-09-13 | $52.06 | $51.31 | $0.755 | 2,309,413.0 | +2.44% |
| 2024-09-12 | $51.05 | $50.21 | $0.84 | 1,313,975.0 | +0.55% |
| 2024-09-11 | $50.68 | $49.30 | $1.38 | 1,981,725.0 | -1.04% |
| 2024-09-10 | $51.68 | $50.06 | $1.62 | 1,966,978.0 | -0.85% |
| 2024-09-09 | $51.78 | $51.06 | $0.72 | 1,665,097.0 | +0.65% |
| 2024-09-06 | $52.66 | $50.96 | $1.70 | 1,884,804.0 | -1.92% |
| 2024-09-05 | $53.20 | $51.94 | $1.26 | 1,305,653.0 | -0.95% |
| 2024-09-04 | $53.46 | $52.39 | $1.07 | 1,294,925.0 | -0.88% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $54.81 | $49.30 | $5.51 | 34,943,572.0 | -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% |
Spdr S P Bank Etf 주식 (KBE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $49.83 | $43.44 | $6.39 | 41,955,346.0 | -8.82% |
| 2022-11 | $50.40 | $46.38 | $4.02 | 33,332,542.0 | +2.00% |
| 2022-10 | $48.86 | $43.93 | $4.93 | 43,147,118.0 | +9.62% |
| 2022-09 | $49.67 | $43.95 | $5.72 | 46,584,083.0 | -7.11% |
| 2022-08 | $52.53 | $47.60 | $4.93 | 33,198,719.0 | -1.79% |
| 2022-07 | $48.75 | $42.57 | $6.18 | 31,562,087.0 | +10.64% |
| 2022-06 | $49.75 | $42.61 | $7.14 | 48,856,554.0 | -10.81% |
| 2022-05 | $49.92 | $44.51 | $5.41 | 76,703,371.0 | +4.55% |
| 2022-04 | $53.08 | $46.93 | $6.15 | 63,773,435.0 | -10.11% |
| 2022-03 | $56.41 | $51.17 | $5.24 | 120,985,771.0 | -7.54% |
| 2022-02 | $58.75 | $52.37 | $6.38 | 60,817,066.0 | +2.89% |
| 2022-01 | $60.60 | $53.20 | $7.40 | 79,742,570.0 | +0.86% |
0.36%
0.35%
자본화:
|
볼륨(24시간):