Stockscreener 앱 받기
152.66
1.41%
-2.18
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $155.7 | $151.2 | $4.50 | 21,257.0 | -1.41% |
| 2025-09-04 | $154.8 | $153.7 | $1.15 | 23,490.0 | +1.17% |
| 2025-09-03 | $154.2 | $151.5 | $2.68 | 56,491.0 | -0.64% |
| 2025-09-02 | $154.1 | $152.3 | $1.80 | 35,706.0 | -0.99% |
| 2025-08-29 | $156.3 | $154.8 | $1.58 | 16,195.0 | -0.40% |
| 2025-08-28 | $157.2 | $156.1 | $1.03 | 25,933.0 | -0.15% |
| 2025-08-27 | $157.0 | $156.1 | $0.9106 | 24,379.0 | -0.16% |
| 2025-08-26 | $156.7 | $155.2 | $1.51 | 22,081.0 | +0.94% |
| 2025-08-25 | $156.2 | $155.2 | $0.937 | 18,673.0 | -0.47% |
| 2025-08-22 | $156.6 | $152.5 | $4.06 | 26,543.0 | +2.72% |
| 2025-08-21 | $152.4 | $151.3 | $1.06 | 18,456.0 | -0.34% |
| 2025-08-20 | $152.7 | $150.7 | $2.05 | 20,275.0 | -0.17% |
| 2025-08-19 | $154.4 | $152.3 | $2.12 | 23,395.0 | -0.93% |
| 2025-08-18 | $154.6 | $153.7 | $0.8428 | 22,423.0 | -0.21% |
| 2025-08-15 | $156.9 | $154.2 | $2.66 | 18,853.0 | -1.29% |
| 2025-08-14 | $156.5 | $155.8 | $0.6801 | 10,601.0 | -0.38% |
| 2025-08-13 | $157.5 | $155.7 | $1.79 | 43,774.0 | +0.48% |
| 2025-08-12 | $156.3 | $154.3 | $2.01 | 13,983.0 | +1.98% |
| 2025-08-11 | $153.8 | $153.2 | $0.6099 | 9,654.0 | +0.24% |
| 2025-08-08 | $153.7 | $151.8 | $1.90 | 7,405.0 | +0.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $155.7 | $151.2 | $4.50 | 158,201.0 | -1.88% |
| 2025-08 | $157.5 | $147.0 | $10.51 | 462,110.0 | +1.65% |
| 2025-07 | $156.5 | $144.4 | $12.17 | 841,846.0 | +5.61% |
| 2025-06 | $145.5 | $133.1 | $12.34 | 409,456.0 | +7.29% |
| 2025-05 | $139.4 | $124.5 | $14.86 | 400,728.0 | +8.65% |
| 2025-04 | $129.9 | $104.5 | $25.43 | 762,687.0 | -1.46% |
| 2025-03 | $139.8 | $121.6 | $18.21 | 968,047.0 | -8.93% |
| 2025-02 | $146.8 | $135.0 | $11.86 | 733,651.0 | -5.24% |
| 2025-01 | $147.8 | $131.5 | $16.30 | 1,003,308.0 | +6.17% |
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 | 1,450,687.0 | -6.90% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):