Stockscreener 앱 받기
145.86
0.05%
0.0792
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $146.6 | $145.8 | $0.81 | 25,924.0 | +0.05% |
| 2025-10-30 | $147.6 | $145.8 | $1.84 | 16,427.0 | -0.60% |
| 2025-10-29 | $149.8 | $146.0 | $3.74 | 97,444.0 | -2.46% |
| 2025-10-28 | $151.7 | $150.3 | $1.36 | 17,489.0 | -0.73% |
| 2025-10-27 | $152.6 | $151.2 | $1.43 | 28,306.0 | +1.05% |
| 2025-10-24 | $150.9 | $149.5 | $1.42 | 18,392.0 | +1.01% |
| 2025-10-23 | $149.1 | $147.1 | $2.00 | 48,253.0 | +0.24% |
| 2025-10-22 | $149.9 | $147.1 | $2.73 | 13,645.0 | -1.18% |
| 2025-10-21 | $150.5 | $148.9 | $1.57 | 9,787.0 | +0.43% |
| 2025-10-20 | $149.6 | $148.6 | $0.99 | 15,375.0 | +1.37% |
| 2025-10-17 | $147.3 | $145.7 | $1.59 | 15,621.0 | +0.23% |
| 2025-10-16 | $151.8 | $146.2 | $5.56 | 31,538.0 | -3.06% |
| 2025-10-15 | $153.2 | $150.0 | $3.12 | 19,466.0 | +0.28% |
| 2025-10-14 | $152.1 | $147.2 | $4.90 | 15,781.0 | +1.19% |
| 2025-10-13 | $149.4 | $147.7 | $1.69 | 47,875.0 | +1.95% |
| 2025-10-10 | $151.9 | $146.3 | $5.62 | 83,893.0 | -2.99% |
| 2025-10-09 | $151.9 | $150.1 | $1.87 | 64,316.0 | -0.17% |
| 2025-10-08 | $152.3 | $150.2 | $2.04 | 20,593.0 | +0.07% |
| 2025-10-07 | $153.4 | $151.0 | $2.45 | 14,333.0 | -0.57% |
| 2025-10-06 | $153.7 | $151.0 | $2.65 | 18,759.0 | -0.24% |
| 2025-10-03 | $152.8 | $151.9 | $0.84 | 16,565.0 | +0.77% |
| 2025-10-02 | $151.5 | $149.6 | $1.85 | 50,258.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $153.7 | $145.7 | $7.94 | 755,898.0 | -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% |
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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):