Stockscreener 앱 받기
65.71
0.41%
-0.3622
State Street Spdr S P Bank Etf 주식 (KBE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $66.64 | $65.24 | $1.40 | 1,048,624.0 | -0.61% |
| 2026-09-21 | $66.73 | $66.03 | $0.695 | 1,015,582.0 | -0.83% |
| 2026-09-18 | $66.75 | $65.97 | $0.775 | 1,207,205.0 | -0.09% |
| 2026-09-17 | $67.64 | $66.62 | $1.02 | 1,360,642.0 | -0.15% |
| 2026-09-16 | $67.99 | $65.75 | $2.24 | 2,056,570.0 | -1.72% |
| 2026-09-15 | $68.53 | $67.62 | $0.915 | 1,528,548.0 | -0.28% |
| 2026-09-14 | $68.63 | $67.85 | $0.78 | 1,522,175.0 | +0.15% |
| 2026-09-11 | $68.83 | $67.43 | $1.40 | 1,032,346.0 | +0.12% |
| 2026-09-10 | $67.96 | $67.02 | $0.945 | 1,259,501.0 | +0.43% |
| 2026-09-09 | $68.28 | $67.46 | $0.815 | 1,224,507.0 | -1.07% |
| 2026-09-08 | $69.14 | $68.34 | $0.795 | 1,263,243.0 | -1.36% |
| 2026-09-04 | $69.54 | $68.73 | $0.81 | 656,181.0 | +0.33% |
| 2026-09-03 | $69.43 | $68.52 | $0.91 | 1,001,181.0 | +1.11% |
| 2026-09-02 | $68.92 | $67.25 | $1.67 | 1,360,490.0 | +2.09% |
| 2026-09-01 | $68.05 | $66.81 | $1.23 | 1,233,681.0 | -1.27% |
| 2026-08-31 | $68.30 | $67.76 | $0.54 | 1,151,160.0 | -0.95% |
| 2026-08-28 | $68.92 | $68.33 | $0.595 | 930,043.0 | +0.06% |
| 2026-08-27 | $68.52 | $67.69 | $0.83 | 1,873,812.0 | -0.41% |
| 2026-08-26 | $68.90 | $68.24 | $0.66 | 1,086,535.0 | +0.38% |
| 2026-08-25 | $68.86 | $68.25 | $0.605 | 1,675,767.0 | -0.51% |
State Street Spdr S P Bank Etf 주식 (KBE) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr S P Bank Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Bank Etf 주식 (KBE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $69.54 | $65.24 | $4.30 | 18,770,476.0 | -3.16% |
| 2026-08 | $71.92 | $67.69 | $4.23 | 27,009,905.0 | -2.64% |
| 2026-07 | $71.42 | $66.91 | $4.51 | 37,812,496.0 | +2.10% |
| 2026-06 | $68.68 | $61.99 | $6.69 | 37,066,778.0 | +7.45% |
| 2026-05 | $65.20 | $61.26 | $3.94 | 47,924,762.0 | -1.09% |
| 2026-04 | $65.44 | $58.83 | $6.61 | 41,603,324.0 | +7.79% |
| 2026-03 | $62.28 | $56.79 | $5.49 | 62,577,798.0 | -2.46% |
| 2026-02 | $67.75 | $60.62 | $7.13 | 42,487,984.0 | -3.96% |
| 2026-01 | $65.82 | $60.02 | $5.80 | 38,388,352.0 | +4.75% |
State Street Spdr S P Bank Etf 주식 (KBE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $63.28 | $58.70 | $4.58 | 28,973,357.0 | +3.87% |
| 2025-11 | $59.65 | $54.85 | $4.80 | 34,102,524.0 | +3.95% |
| 2025-10 | $60.46 | $54.64 | $5.82 | 50,599,564.0 | -4.51% |
| 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% |
State Street 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% |
0.21%
자본화:
|
볼륨(24시간):