Stockscreener 앱 받기
144.61
1.90%
-2.80
시간 외 거래:
144.61
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $148.6 | $142.6 | $6.04 | 26,559.0 | -1.90% |
| 2026-02-11 | $151.7 | $147.2 | $4.52 | 35,507.0 | -2.27% |
| 2026-02-10 | $153.2 | $149.6 | $3.58 | 13,672.0 | -1.29% |
| 2026-02-09 | $153.3 | $150.2 | $3.04 | 7,571.0 | +1.49% |
| 2026-02-06 | $150.8 | $149.2 | $1.65 | 24,417.0 | +2.47% |
| 2026-02-05 | $150.6 | $146.4 | $4.14 | 49,007.0 | -2.66% |
| 2026-02-04 | $151.4 | $149.1 | $2.29 | 14,644.0 | +0.74% |
| 2026-02-03 | $155.3 | $148.0 | $7.29 | 60,529.0 | -3.86% |
| 2026-02-02 | $156.3 | $155.3 | $0.9942 | 68,784.0 | -0.01% |
| 2026-01-30 | $156.7 | $154.6 | $2.08 | 14,689.0 | -0.21% |
| 2026-01-29 | $158.4 | $155.6 | $2.81 | 7,563.0 | -0.36% |
| 2026-01-28 | $157.8 | $156.3 | $1.50 | 9,184.0 | +0.10% |
| 2026-01-27 | $158.1 | $156.1 | $2.00 | 10,652.0 | -0.71% |
| 2026-01-26 | $158.2 | $157.5 | $0.76 | 11,748.0 | -0.01% |
| 2026-01-23 | $160.1 | $157.3 | $2.83 | 54,797.0 | -1.71% |
| 2026-01-22 | $162.1 | $160.4 | $1.66 | 10,711.0 | +0.43% |
| 2026-01-21 | $161.0 | $157.7 | $3.37 | 20,335.0 | +1.66% |
| 2026-01-20 | $160.6 | $156.9 | $3.73 | 23,426.0 | -2.66% |
| 2026-01-16 | $162.2 | $160.3 | $1.96 | 36,463.0 | +0.34% |
| 2026-01-15 | $161.3 | $158.8 | $2.49 | 13,088.0 | +1.75% |
| 2026-01-14 | $158.2 | $155.2 | $2.96 | 26,583.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $156.3 | $142.6 | $13.77 | 327,249.0 | -7.22% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):