Stockscreener 앱 받기
152.63
0.39%
0.5899
시간 외 거래:
152.49
-0.1422
-0.09%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $153.2 | $152.4 | $0.78 | 5,481.0 | +0.39% |
| 2026-05-05 | $152.1 | $151.3 | $0.8301 | 8,772.0 | +0.98% |
| 2026-05-04 | $152.0 | $149.9 | $2.13 | 10,688.0 | -0.02% |
| 2026-05-01 | $152.6 | $150.6 | $1.97 | 11,123.0 | -0.84% |
| 2026-04-30 | $151.9 | $148.9 | $2.95 | 6,015.0 | +1.51% |
| 2026-04-29 | $150.9 | $148.8 | $2.11 | 10,499.0 | -1.22% |
| 2026-04-28 | $151.6 | $150.6 | $0.97 | 13,692.0 | +0.34% |
| 2026-04-27 | $151.3 | $149.8 | $1.57 | 7,215.0 | +0.53% |
| 2026-04-24 | $151.1 | $150.1 | $0.99 | 12,499.0 | -0.30% |
| 2026-04-23 | $152.6 | $148.8 | $3.87 | 14,242.0 | -1.68% |
| 2026-04-22 | $154.6 | $152.8 | $1.75 | 16,298.0 | +0.27% |
| 2026-04-21 | $155.8 | $152.3 | $3.49 | 23,954.0 | -0.43% |
| 2026-04-20 | $153.8 | $151.8 | $1.95 | 11,442.0 | +0.39% |
| 2026-04-17 | $154.5 | $152.3 | $2.20 | 19,346.0 | +1.28% |
| 2026-04-16 | $152.1 | $150.7 | $1.42 | 16,053.0 | -0.68% |
| 2026-04-15 | $152.3 | $150.2 | $2.11 | 15,916.0 | +1.56% |
| 2026-04-14 | $150.0 | $147.2 | $2.76 | 15,257.0 | +2.08% |
| 2026-04-13 | $146.6 | $142.5 | $4.04 | 12,521.0 | +3.08% |
| 2026-04-10 | $143.2 | $141.4 | $1.77 | 13,345.0 | -0.66% |
| 2026-04-09 | $143.7 | $141.6 | $2.19 | 17,873.0 | +0.08% |
| 2026-04-08 | $144.0 | $142.1 | $1.90 | 7,150.0 | +3.13% |
| 2026-04-07 | $139.1 | $137.4 | $1.67 | 13,889.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $153.2 | $149.9 | $3.31 | 41,545.0 | +0.49% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):