Stockscreener 앱 받기
136.09
1.10%
-1.51
시간 외 거래:
136.11
0.02
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-02-25 | $137.9 | $135.0 | $2.92 | 28,918.0 | -1.10% |
| 2025-02-24 | $139.3 | $136.7 | $2.65 | 40,643.0 | -0.60% |
| 2025-02-21 | $142.0 | $137.8 | $4.21 | 50,139.0 | -2.02% |
| 2025-02-20 | $143.2 | $140.0 | $3.19 | 26,181.0 | -1.67% |
| 2025-02-19 | $143.9 | $142.7 | $1.20 | 15,186.0 | -0.14% |
| 2025-02-18 | $144.0 | $143.0 | $0.9599 | 144,240.0 | +0.31% |
| 2025-02-14 | $144.0 | $143.0 | $1.00 | 19,969.0 | +0.38% |
| 2025-02-13 | $143.0 | $141.6 | $1.39 | 51,871.0 | +1.09% |
| 2025-02-12 | $141.5 | $140.0 | $1.47 | 19,423.0 | -0.48% |
| 2025-02-11 | $143.0 | $141.1 | $1.86 | 34,329.0 | -0.93% |
| 2025-02-10 | $145.7 | $143.0 | $2.68 | 36,636.0 | -1.08% |
| 2025-02-07 | $146.5 | $144.8 | $1.67 | 30,503.0 | -0.62% |
| 2025-02-06 | $146.8 | $145.3 | $1.56 | 31,022.0 | +0.45% |
| 2025-02-05 | $145.3 | $143.9 | $1.42 | 28,277.0 | +0.85% |
| 2025-02-04 | $145.2 | $143.8 | $1.34 | 46,648.0 | -0.24% |
| 2025-02-03 | $144.9 | $142.2 | $2.71 | 44,918.0 | -1.29% |
| 2025-01-31 | $147.8 | $146.1 | $1.71 | 35,653.0 | -0.16% |
| 2025-01-30 | $147.2 | $145.6 | $1.61 | 42,962.0 | +1.13% |
| 2025-01-29 | $146.2 | $144.2 | $1.98 | 60,823.0 | -0.41% |
| 2025-01-28 | $145.8 | $143.8 | $2.00 | 29,801.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $146.8 | $135.0 | $11.86 | 677,821.0 | -6.92% |
| 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% |
0.24%
1.10%
자본화:
|
볼륨(24시간):