Stockscreener 앱 받기
156.81
0.29%
-0.4222
State Street 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 |
|---|---|---|---|---|---|
| 2026-07-07 | $157.9 | $156.8 | $1.09 | 1,743.0 | -0.27% |
| 2026-07-06 | $157.7 | $153.1 | $4.55 | 16,731.0 | +2.53% |
| 2026-07-02 | $154.4 | $152.4 | $1.99 | 7,939.0 | +1.80% |
| 2026-07-01 | $152.3 | $149.5 | $2.89 | 11,232.0 | +2.31% |
| 2026-06-30 | $147.5 | $145.3 | $2.22 | 15,485.0 | +1.09% |
| 2026-06-29 | $148.6 | $144.4 | $4.24 | 38,948.0 | -1.27% |
| 2026-06-26 | $148.2 | $146.3 | $1.80 | 10,748.0 | +0.58% |
| 2026-06-25 | $150.4 | $146.5 | $3.87 | 15,603.0 | -1.30% |
| 2026-06-24 | $152.4 | $148.6 | $3.79 | 18,782.0 | -2.56% |
| 2026-06-23 | $154.0 | $152.2 | $1.81 | 7,995.0 | -0.99% |
| 2026-06-22 | $155.9 | $153.6 | $2.32 | 28,645.0 | -0.54% |
| 2026-06-18 | $157.2 | $154.0 | $3.16 | 10,623.0 | -0.52% |
| 2026-06-17 | $159.1 | $155.7 | $3.42 | 24,960.0 | -1.09% |
| 2026-06-16 | $158.9 | $156.5 | $2.38 | 12,245.0 | +0.67% |
| 2026-06-15 | $158.1 | $156.3 | $1.82 | 57,344.0 | +1.14% |
| 2026-06-12 | $155.8 | $154.3 | $1.50 | 7,192.0 | +1.60% |
| 2026-06-11 | $152.4 | $150.0 | $2.35 | 6,287.0 | +1.29% |
| 2026-06-10 | $153.3 | $150.2 | $3.06 | 7,541.0 | -1.30% |
| 2026-06-09 | $153.5 | $149.7 | $3.81 | 36,351.0 | +1.53% |
State Street Spdr S P Capital Markets Etf 주식 (KCE) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr S P Capital Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Capital Markets Etf 주식 (KCE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $157.9 | $149.5 | $8.41 | 37,645.0 | +6.51% |
| 2026-06 | $159.1 | $144.4 | $14.70 | 379,883.0 | -3.09% |
| 2026-05 | $155.4 | $148.5 | $6.87 | 291,074.0 | +0.03% |
| 2026-04 | $155.8 | $134.0 | $21.76 | 333,136.0 | +10.38% |
| 2026-03 | $147.2 | $132.3 | $14.86 | 522,699.0 | -5.04% |
| 2026-02 | $156.3 | $140.8 | $15.54 | 568,867.0 | -7.04% |
| 2026-01 | $162.2 | $149.8 | $12.42 | 471,817.0 | +3.96% |
State Street Spdr S P Capital Markets Etf 주식 (KCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $154.8 | $143.7 | $11.16 | 353,258.0 | +3.90% |
| 2025-11 | $150.2 | $138.0 | $12.20 | 1,022,775.0 | -0.04% |
| 2025-10 | $153.7 | $145.7 | $7.94 | 729,974.0 | -4.57% |
| 2025-09 | $158.4 | $151.0 | $7.38 | 693,286.0 | -1.75% |
| 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% |
State Street 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% |
0.41%
0.71%
자본화:
|
볼륨(24시간):