Stockscreener 앱 받기
138.58
1.65%
2.25
시간 외 거래:
138.53
-0.05
-0.04%
Spdr S P Capital Markets Etf 주식 (KCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $139.2 | $134.4 | $4.80 | 61,144.0 | +1.65% |
| 2024-12-19 | $139.3 | $136.2 | $3.03 | 54,561.0 | +0.00% |
| 2024-12-18 | $143.3 | $135.9 | $7.39 | 87,835.0 | -4.58% |
| 2024-12-17 | $144.5 | $142.3 | $2.15 | 200,581.0 | -1.43% |
| 2024-12-16 | $145.4 | $144.5 | $0.9193 | 101,902.0 | +0.50% |
| 2024-12-13 | $146.0 | $143.9 | $2.10 | 51,781.0 | -0.83% |
| 2024-12-12 | $146.5 | $145.4 | $1.09 | 64,880.0 | -0.23% |
| 2024-12-11 | $146.1 | $145.2 | $0.85 | 62,873.0 | +1.20% |
| 2024-12-10 | $145.0 | $143.5 | $1.48 | 62,708.0 | -0.36% |
| 2024-12-09 | $147.0 | $144.5 | $2.52 | 37,664.0 | -1.16% |
| 2024-12-06 | $147.2 | $145.9 | $1.26 | 18,536.0 | -0.18% |
| 2024-12-05 | $147.9 | $146.4 | $1.52 | 34,646.0 | -0.25% |
| 2024-12-04 | $147.0 | $146.0 | $1.02 | 26,742.0 | +0.32% |
| 2024-12-03 | $147.7 | $146.4 | $1.32 | 50,806.0 | -0.51% |
| 2024-12-02 | $148.8 | $147.0 | $1.81 | 61,703.0 | -0.60% |
| 2024-11-29 | $149.2 | $148.1 | $1.18 | 30,807.0 | -0.04% |
| 2024-11-27 | $149.7 | $147.6 | $2.05 | 152,192.0 | -0.09% |
| 2024-11-26 | $148.5 | $147.4 | $1.16 | 109,102.0 | -0.18% |
| 2024-11-25 | $148.9 | $147.4 | $1.45 | 33,967.0 | +1.16% |
| 2024-11-22 | $147.1 | $146.1 | $0.9859 | 61,221.0 | +0.71% |
Spdr S P Capital Markets Etf 주식 (KCE) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Capital Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Capital Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Capital Markets Etf 주식 (KCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $148.8 | $134.4 | $14.38 | 1,039,506.0 | -6.40% |
| 2024-11 | $149.7 | $130.1 | $19.54 | 1,374,885.0 | +12.20% |
| 2024-10 | $136.0 | $123.6 | $12.39 | 2,039,407.0 | +5.67% |
| 2024-09 | $126.1 | $115.0 | $11.12 | 745,026.0 | +2.82% |
| 2024-08 | $121.7 | $108.4 | $13.30 | 703,260.0 | +0.37% |
| 2024-07 | $122.4 | $109.9 | $12.50 | 840,113.0 | +9.72% |
| 2024-06 | $111.9 | $107.2 | $4.70 | 2,079,737.0 | -0.79% |
| 2024-05 | $114.0 | $105.9 | $8.10 | 328,099.0 | +4.61% |
| 2024-04 | $111.1 | $103.9 | $7.23 | 1,315,313.0 | -3.87% |
| 2024-03 | $110.7 | $105.4 | $5.29 | 1,416,847.0 | +4.38% |
| 2024-02 | $106.4 | $99.01 | $7.37 | 1,403,373.0 | +5.97% |
| 2024-01 | $102.2 | $97.51 | $4.67 | 293,043.0 | -1.99% |
Spdr S P Capital Markets Etf 주식 (KCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $103.1 | $91.64 | $11.42 | 463,605.0 | +11.69% |
| 2023-11 | $91.30 | $81.98 | $9.32 | 1,458,775.0 | +11.23% |
| 2023-10 | $87.34 | $80.19 | $7.15 | 419,763.0 | -5.39% |
| 2023-09 | $90.90 | $85.45 | $5.45 | 1,478,418.0 | -3.40% |
| 2023-08 | $91.54 | $86.11 | $5.43 | 1,307,385.0 | -2.01% |
| 2023-07 | $93.03 | $82.78 | $10.25 | 181,982.0 | +7.97% |
| 2023-06 | $86.34 | $79.23 | $7.11 | 560,447.0 | +7.34% |
| 2023-05 | $82.19 | $76.19 | $6.00 | 126,830.0 | -3.21% |
| 2023-04 | $84.88 | $79.78 | $5.10 | 121,791.0 | -1.64% |
| 2023-03 | $89.44 | $77.60 | $11.84 | 287,460.0 | -5.81% |
| 2023-02 | $93.82 | $86.47 | $7.35 | 209,542.0 | -1.28% |
| 2023-01 | $89.36 | $79.08 | $10.28 | 208,770.0 | +13.30% |
Spdr S P Capital Markets Etf 주식 (KCE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $85.91 | $77.33 | $8.58 | 289,038.0 | -7.45% |
| 2022-11 | $86.78 | $77.49 | $9.29 | 191,935.0 | +7.17% |
| 2022-10 | $80.18 | $69.70 | $10.48 | 279,278.0 | +11.08% |
| 2022-09 | $84.78 | $71.57 | $13.21 | 203,837.0 | -10.61% |
| 2022-08 | $88.34 | $79.68 | $8.66 | 207,804.0 | -1.94% |
| 2022-07 | $81.97 | $71.17 | $10.80 | 165,535.0 | +11.95% |
| 2022-06 | $82.86 | $70.78 | $12.08 | 185,535.0 | -11.08% |
| 2022-05 | $82.90 | $72.96 | $9.94 | 572,740.0 | +3.93% |
| 2022-04 | $92.53 | $78.85 | $13.68 | 366,188.0 | -13.61% |
| 2022-03 | $94.11 | $83.41 | $10.70 | 627,642.0 | -0.90% |
| 2022-02 | $99.46 | $86.12 | $13.34 | 528,253.0 | -3.33% |
| 2022-01 | $105.0 | $88.29 | $16.72 | 2,567,975.0 | -8.04% |
1.17%
0.28%
자본화:
|
볼륨(24시간):