Stockscreener 앱 받기
57.24
0.64%
-0.37
시간 외 거래:
57.24
State Street Spdr S P Insurance Etf 주식 (KIE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $57.83 | $57.18 | $0.645 | 1,274,641.0 | -0.64% |
| 2026-05-22 | $58.07 | $57.47 | $0.605 | 1,984,931.0 | -0.47% |
| 2026-05-21 | $57.88 | $56.89 | $0.99 | 1,154,487.0 | +0.16% |
| 2026-05-20 | $57.86 | $56.94 | $0.92 | 882,485.0 | +0.47% |
| 2026-05-19 | $58.42 | $57.45 | $0.975 | 1,370,078.0 | -0.98% |
| 2026-05-18 | $58.20 | $56.49 | $1.71 | 1,382,373.0 | +2.76% |
| 2026-05-15 | $56.82 | $56.26 | $0.56 | 1,595,162.0 | +0.48% |
| 2026-05-14 | $56.58 | $56.03 | $0.55 | 1,445,651.0 | +0.95% |
| 2026-05-13 | $56.52 | $55.58 | $0.945 | 1,135,432.0 | -1.31% |
| 2026-05-12 | $56.82 | $55.81 | $1.01 | 2,465,093.0 | +0.52% |
| 2026-05-11 | $56.67 | $56.05 | $0.625 | 1,637,151.0 | -0.34% |
| 2026-05-08 | $56.58 | $55.90 | $0.68 | 1,422,790.0 | -0.18% |
| 2026-05-07 | $56.67 | $55.84 | $0.83 | 1,290,867.0 | +0.21% |
| 2026-05-06 | $57.24 | $56.33 | $0.915 | 1,010,303.0 | -0.35% |
| 2026-05-05 | $56.84 | $56.29 | $0.545 | 1,146,875.0 | +0.52% |
| 2026-05-04 | $57.22 | $56.06 | $1.15 | 1,136,546.0 | -0.93% |
| 2026-05-01 | $57.80 | $56.78 | $1.02 | 1,202,407.0 | -0.94% |
| 2026-04-30 | $57.38 | $56.32 | $1.05 | 1,247,543.0 | +0.19% |
| 2026-04-29 | $58.05 | $57.06 | $0.99 | 744,998.0 | -1.48% |
| 2026-04-28 | $58.50 | $57.77 | $0.725 | 1,504,709.0 | +0.50% |
State Street Spdr S P Insurance Etf 주식 (KIE) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Insurance Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KIE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Insurance Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Insurance Etf 주식 (KIE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $58.42 | $55.58 | $2.84 | 24,811,913.0 | -0.16% |
| 2026-04 | $58.88 | $54.21 | $4.67 | 22,853,675.0 | +4.24% |
| 2026-03 | $58.98 | $53.45 | $5.53 | 42,343,343.0 | -5.38% |
| 2026-02 | $60.11 | $56.12 | $3.99 | 34,149,285.0 | -0.53% |
| 2026-01 | $61.00 | $57.28 | $3.72 | 29,355,455.0 | -2.84% |
State Street Spdr S P Insurance Etf 주식 (KIE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $61.26 | $57.99 | $3.27 | 29,773,693.0 | +1.08% |
| 2025-11 | $60.37 | $55.41 | $4.95 | 46,316,398.0 | +6.42% |
| 2025-10 | $60.50 | $55.56 | $4.94 | 33,327,866.0 | -4.94% |
| 2025-09 | $59.73 | $57.58 | $2.15 | 19,908,337.0 | +0.78% |
| 2025-08 | $59.92 | $55.17 | $4.75 | 15,821,715.0 | +3.99% |
| 2025-07 | $59.95 | $55.84 | $4.11 | 21,953,303.0 | -5.26% |
| 2025-06 | $59.83 | $57.52 | $2.31 | 20,788,934.0 | +1.01% |
| 2025-05 | $59.98 | $56.43 | $3.55 | 18,974,634.0 | +3.39% |
| 2025-04 | $61.17 | $52.37 | $8.80 | 30,558,385.0 | -5.50% |
| 2025-03 | $61.27 | $57.38 | $3.89 | 21,260,749.0 | +0.77% |
| 2025-02 | $60.09 | $56.60 | $3.49 | 19,167,522.0 | +3.89% |
| 2025-01 | $58.60 | $53.73 | $4.87 | 18,137,802.0 | +2.30% |
State Street Spdr S P Insurance Etf 주식 (KIE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.03 | $55.70 | $6.33 | 28,191,295.0 | -9.07% |
| 2024-11 | $62.47 | $55.23 | $7.24 | 19,944,333.0 | +10.60% |
| 2024-10 | $58.82 | $55.39 | $3.43 | 24,661,098.0 | -1.27% |
| 2024-09 | $57.21 | $54.04 | $3.17 | 24,521,844.0 | +0.48% |
| 2024-08 | $56.56 | $50.98 | $5.58 | 21,261,452.0 | +4.13% |
| 2024-07 | $54.69 | $49.24 | $5.45 | 23,450,948.0 | +8.85% |
| 2024-06 | $51.30 | $48.82 | $2.48 | 13,143,481.0 | -2.60% |
| 2024-05 | $51.89 | $48.55 | $3.34 | 21,755,276.0 | +5.31% |
| 2024-04 | $52.11 | $47.65 | $4.46 | 23,717,489.0 | -6.70% |
| 2024-03 | $52.26 | $49.40 | $2.86 | 16,077,680.0 | +4.71% |
| 2024-02 | $49.99 | $46.14 | $3.85 | 16,780,698.0 | +4.69% |
| 2024-01 | $48.23 | $45.02 | $3.21 | 16,850,592.0 | +5.04% |
0.58%
자본화:
|
볼륨(24시간):