Stockscreener 앱 받기
118.91
8.17%
-10.58
시간 외 거래:
118.66
-0.25
-0.21%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $123.7 | $118.9 | $4.86 | 62,062.0 | -8.17% |
| 2025-04-02 | $129.9 | $125.6 | $4.30 | 42,886.0 | +1.78% |
| 2025-04-01 | $127.8 | $125.2 | $2.54 | 16,485.0 | +0.84% |
| 2025-03-31 | $126.3 | $122.9 | $3.45 | 25,745.0 | +0.37% |
| 2025-03-28 | $128.5 | $125.0 | $3.50 | 24,190.0 | -2.35% |
| 2025-03-27 | $130.1 | $128.3 | $1.84 | 85,310.0 | -1.56% |
| 2025-03-26 | $133.6 | $130.4 | $3.19 | 23,289.0 | -1.41% |
| 2025-03-25 | $133.0 | $132.1 | $0.9443 | 25,143.0 | +0.40% |
| 2025-03-24 | $132.2 | $130.5 | $1.65 | 38,141.0 | +2.62% |
| 2025-03-21 | $129.2 | $127.6 | $1.64 | 23,066.0 | -0.49% |
| 2025-03-20 | $130.4 | $128.5 | $1.91 | 63,173.0 | -0.26% |
| 2025-03-19 | $130.8 | $127.6 | $3.17 | 136,066.0 | +1.88% |
| 2025-03-18 | $127.5 | $126.5 | $1.02 | 33,064.0 | -0.48% |
| 2025-03-17 | $128.4 | $125.2 | $3.24 | 52,261.0 | +1.97% |
| 2025-03-14 | $125.7 | $124.0 | $1.78 | 25,739.0 | +2.53% |
| 2025-03-13 | $124.4 | $121.6 | $2.80 | 16,135.0 | -1.66% |
| 2025-03-12 | $126.0 | $123.5 | $2.50 | 39,625.0 | +0.23% |
| 2025-03-11 | $125.5 | $123.1 | $2.37 | 70,394.0 | +0.33% |
| 2025-03-10 | $126.6 | $122.2 | $4.37 | 53,148.0 | -4.30% |
| 2025-03-07 | $129.7 | $126.0 | $3.70 | 41,404.0 | -0.29% |
| 2025-03-06 | $132.2 | $128.9 | $3.28 | 51,637.0 | -2.39% |
| 2025-03-05 | $133.2 | $130.5 | $2.69 | 30,614.0 | +1.47% |
| 2025-03-04 | $131.8 | $130.7 | $1.05 | 3,265.0 | -3.68% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $129.9 | $118.9 | $11.03 | 183,495.0 | -5.75% |
| 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% |
3.72%
자본화:
|
볼륨(24시간):