Stockscreener 앱 받기
59.71
0.07%
0.04
시간 외 거래:
59.74
0.03
+0.05%
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $60.02 | $59.40 | $0.615 | 873,471.0 | +0.07% |
| 2026-09-24 | $60.53 | $59.62 | $0.91 | 1,146,837.0 | -0.70% |
| 2026-09-23 | $61.08 | $60.05 | $1.02 | 1,369,593.0 | -0.99% |
| 2026-09-22 | $61.62 | $60.20 | $1.42 | 1,654,454.0 | -1.14% |
| 2026-09-21 | $62.03 | $61.36 | $0.67 | 1,231,956.0 | -0.90% |
| 2026-09-18 | $62.17 | $61.55 | $0.62 | 2,116,200.0 | -0.75% |
| 2026-09-17 | $62.96 | $62.32 | $0.64 | 1,315,656.0 | -0.32% |
| 2026-09-16 | $63.16 | $62.12 | $1.04 | 975,627.0 | -0.79% |
| 2026-09-15 | $63.17 | $62.75 | $0.425 | 1,023,245.0 | -0.46% |
| 2026-09-14 | $63.53 | $62.87 | $0.665 | 1,057,255.0 | +1.70% |
| 2026-09-11 | $63.05 | $61.94 | $1.11 | 1,031,094.0 | +0.16% |
| 2026-09-10 | $62.62 | $61.97 | $0.655 | 1,627,687.0 | +0.27% |
| 2026-09-09 | $62.36 | $61.60 | $0.76 | 1,404,581.0 | -0.70% |
| 2026-09-08 | $63.44 | $62.52 | $0.92 | 1,145,433.0 | -2.16% |
| 2026-09-04 | $64.43 | $63.82 | $0.61 | 1,048,671.0 | -1.39% |
| 2026-09-03 | $64.94 | $64.02 | $0.92 | 997,618.0 | +1.85% |
| 2026-09-02 | $64.06 | $63.20 | $0.865 | 1,083,431.0 | +0.87% |
| 2026-09-01 | $63.80 | $62.91 | $0.89 | 925,380.0 | -0.13% |
| 2026-08-31 | $63.74 | $63.15 | $0.59 | 1,288,857.0 | -1.19% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $64.94 | $59.40 | $5.54 | 22,901,660.0 | -5.45% |
| 2026-08 | $65.41 | $62.79 | $2.62 | 21,035,791.0 | -1.65% |
| 2026-07 | $66.53 | $61.17 | $5.36 | 29,213,678.0 | +5.28% |
| 2026-06 | $61.42 | $54.12 | $7.30 | 27,092,165.0 | +10.57% |
| 2026-05 | $58.42 | $55.03 | $3.39 | 26,278,285.0 | -3.79% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):