Stockscreener 앱 받기
57.88
0.12%
0.07
시간 외 거래:
57.89
0.010
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $58.32 | $57.09 | $1.23 | 2,493,571.0 | +0.12% |
| 2026-02-11 | $58.05 | $57.20 | $0.85 | 2,324,229.0 | -0.10% |
| 2026-02-10 | $58.05 | $57.47 | $0.585 | 1,396,499.0 | +0.56% |
| 2026-02-09 | $59.68 | $57.45 | $2.23 | 2,246,754.0 | -3.44% |
| 2026-02-06 | $60.09 | $59.42 | $0.665 | 1,785,082.0 | +0.76% |
| 2026-02-05 | $60.11 | $59.02 | $1.09 | 1,798,172.0 | -0.05% |
| 2026-02-04 | $59.60 | $58.58 | $1.02 | 2,153,505.0 | +1.23% |
| 2026-02-03 | $59.19 | $58.16 | $1.03 | 1,747,806.0 | +0.00% |
| 2026-02-02 | $58.85 | $58.30 | $0.55 | 612,770.0 | +0.03% |
| 2026-01-30 | $58.63 | $57.89 | $0.74 | 2,121,588.0 | +0.07% |
| 2026-01-29 | $58.61 | $57.76 | $0.85 | 1,451,423.0 | +1.13% |
| 2026-01-28 | $58.16 | $57.28 | $0.88 | 1,903,003.0 | +0.28% |
| 2026-01-27 | $58.33 | $57.51 | $0.825 | 973,737.0 | -1.56% |
| 2026-01-26 | $58.82 | $58.05 | $0.765 | 1,023,870.0 | +1.07% |
| 2026-01-23 | $58.40 | $57.57 | $0.83 | 2,858,318.0 | -1.08% |
| 2026-01-22 | $58.54 | $57.98 | $0.56 | 1,934,800.0 | +0.15% |
| 2026-01-21 | $58.71 | $57.79 | $0.92 | 2,043,925.0 | +0.46% |
| 2026-01-20 | $58.65 | $57.94 | $0.708 | 1,493,563.0 | -0.65% |
| 2026-01-16 | $58.84 | $58.36 | $0.48 | 955,815.0 | -0.68% |
| 2026-01-15 | $59.38 | $58.80 | $0.5825 | 1,008,976.0 | -0.03% |
| 2026-01-14 | $59.10 | $58.45 | $0.65 | 1,494,207.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $60.11 | $57.09 | $3.02 | 19,051,959.0 | -0.96% |
| 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% |
1.07%
자본화:
|
볼륨(24시간):