Stockscreener 앱 받기
53.08
1.32%
0.69
시간 외 거래:
53.08
Spdr S P Bank Etf 주식 (KBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $53.51 | $52.23 | $1.28 | 1,258,633.0 | +1.32% |
| 2025-06-17 | $53.07 | $52.26 | $0.81 | 1,618,364.0 | -1.30% |
| 2025-06-16 | $53.77 | $52.99 | $0.775 | 1,206,874.0 | +0.40% |
| 2025-06-13 | $53.62 | $52.74 | $0.88 | 1,968,789.0 | -2.47% |
| 2025-06-12 | $54.24 | $53.52 | $0.725 | 1,097,680.0 | -0.35% |
| 2025-06-11 | $55.30 | $54.23 | $1.07 | 1,683,829.0 | -0.87% |
| 2025-06-10 | $55.16 | $54.29 | $0.875 | 1,347,126.0 | +0.96% |
| 2025-06-09 | $54.84 | $54.17 | $0.675 | 1,486,781.0 | +0.46% |
| 2025-06-06 | $54.18 | $53.52 | $0.66 | 1,311,252.0 | +2.21% |
| 2025-06-05 | $53.30 | $52.54 | $0.76 | 1,329,545.0 | -0.13% |
| 2025-06-04 | $53.85 | $52.98 | $0.865 | 1,442,292.0 | -1.12% |
| 2025-06-03 | $53.73 | $52.53 | $1.20 | 1,659,061.0 | +1.46% |
| 2025-06-02 | $53.08 | $52.09 | $0.985 | 1,261,092.0 | -0.68% |
| 2025-05-30 | $53.46 | $52.88 | $0.58 | 1,544,613.0 | -0.67% |
| 2025-05-29 | $53.56 | $52.94 | $0.62 | 1,268,783.0 | +0.85% |
| 2025-05-28 | $54.04 | $53.06 | $0.975 | 2,690,343.0 | -1.48% |
| 2025-05-27 | $53.93 | $52.76 | $1.17 | 1,566,947.0 | +2.33% |
| 2025-05-23 | $52.91 | $51.72 | $1.19 | 940,581.0 | -0.42% |
| 2025-05-22 | $53.31 | $52.52 | $0.79 | 1,124,029.0 | +0.08% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $55.30 | $52.09 | $3.21 | 19,929,951.0 | -0.23% |
| 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% |
0.15%
0.16%
자본화:
|
볼륨(24시간):