Stockscreener 앱 받기
146.38
0.30%
0.595
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $146.5 | $146.1 | $0.4159 | 1,873.0 | +0.48% |
| 2024-11-21 | $146.3 | $144.4 | $1.87 | 58,371.0 | +1.38% |
| 2024-11-20 | $144.4 | $142.3 | $2.12 | 29,430.0 | -0.01% |
| 2024-11-19 | $144.0 | $142.4 | $1.60 | 79,831.0 | +0.03% |
| 2024-11-18 | $144.3 | $142.5 | $1.83 | 38,576.0 | +0.80% |
| 2024-11-15 | $142.9 | $141.9 | $0.985 | 56,707.0 | -0.11% |
| 2024-11-14 | $143.7 | $142.5 | $1.17 | 113,116.0 | +0.27% |
| 2024-11-13 | $144.9 | $142.4 | $2.55 | 36,272.0 | -1.10% |
| 2024-11-12 | $145.6 | $143.2 | $2.36 | 216,362.0 | -1.15% |
| 2024-11-11 | $146.1 | $143.8 | $2.37 | 75,670.0 | +2.57% |
| 2024-11-08 | $142.4 | $140.8 | $1.57 | 40,083.0 | +0.92% |
| 2024-11-07 | $142.4 | $140.6 | $1.81 | 58,464.0 | -1.37% |
| 2024-11-06 | $142.9 | $139.7 | $3.19 | 99,631.0 | +7.36% |
| 2024-11-05 | $132.9 | $130.7 | $2.17 | 23,216.0 | +1.50% |
| 2024-11-04 | $131.5 | $130.1 | $1.34 | 45,853.0 | -0.63% |
| 2024-11-01 | $132.8 | $131.6 | $1.27 | 16,014.0 | -0.17% |
| 2024-10-31 | $133.6 | $131.9 | $1.72 | 25,677.0 | -1.46% |
| 2024-10-30 | $135.3 | $133.9 | $1.40 | 13,770.0 | -0.24% |
| 2024-10-29 | $134.5 | $133.8 | $0.69 | 34,890.0 | -0.05% |
| 2024-10-28 | $134.5 | $133.3 | $1.22 | 54,304.0 | +1.52% |
| 2024-10-25 | $134.0 | $131.8 | $2.20 | 21,668.0 | -0.65% |
| 2024-10-24 | $133.3 | $132.4 | $0.88 | 36,589.0 | +1.00% |
| 2024-10-23 | $133.6 | $131.1 | $2.54 | 1,396,077.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $146.5 | $130.1 | $16.36 | 989,469.0 | +11.00% |
| 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% |
1.41%
0.06%
자본화:
|
볼륨(24시간):