Stockscreener 앱 받기
59.52
1.38%
0.81
시간 외 거래:
59.52
Spdr S P Insurance Etf 주식 (KIE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $59.54 | $59.07 | $0.47 | 651,559.0 | +1.38% |
| 2025-06-05 | $58.95 | $58.30 | $0.6497 | 462,850.0 | -0.14% |
| 2025-06-04 | $59.62 | $58.79 | $0.83 | 351,534.0 | -1.38% |
| 2025-06-03 | $59.74 | $58.56 | $1.18 | 458,018.0 | -0.07% |
| 2025-06-02 | $59.65 | $58.43 | $1.22 | 853,733.0 | +0.86% |
| 2025-05-30 | $59.36 | $58.48 | $0.88 | 509,752.0 | +0.73% |
| 2025-05-29 | $58.71 | $58.03 | $0.68 | 562,512.0 | +1.19% |
| 2025-05-28 | $58.89 | $57.99 | $0.90 | 1,391,912.0 | -1.59% |
| 2025-05-27 | $58.96 | $57.83 | $1.13 | 645,040.0 | +2.15% |
| 2025-05-23 | $57.88 | $57.02 | $0.86 | 1,300,562.0 | +0.05% |
| 2025-05-22 | $58.01 | $57.20 | $0.81 | 675,767.0 | -0.57% |
| 2025-05-21 | $59.12 | $58.02 | $1.10 | 887,845.0 | -2.47% |
| 2025-05-20 | $59.81 | $59.37 | $0.44 | 818,371.0 | -0.60% |
| 2025-05-19 | $59.98 | $59.40 | $0.575 | 558,281.0 | +0.22% |
| 2025-05-16 | $59.80 | $58.94 | $0.865 | 1,258,861.0 | +1.15% |
| 2025-05-15 | $59.08 | $58.05 | $1.03 | 478,780.0 | +1.57% |
| 2025-05-14 | $58.84 | $57.85 | $0.995 | 1,124,054.0 | -1.22% |
| 2025-05-13 | $59.36 | $58.81 | $0.55 | 1,387,165.0 | -0.29% |
| 2025-05-12 | $59.67 | $58.42 | $1.25 | 1,243,661.0 | +0.61% |
| 2025-05-09 | $58.85 | $58.48 | $0.37 | 488,878.0 | +0.03% |
| 2025-05-08 | $59.23 | $58.51 | $0.72 | 833,437.0 | +0.19% |
| 2025-05-07 | $58.91 | $58.30 | $0.605 | 736,141.0 | +0.58% |
Spdr S P Insurance Etf 주식 (KIE) 연도별 가격 이력
이 심층 분석에서는 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 Spdr S P Insurance Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Insurance Etf 주식 (KIE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $59.74 | $58.30 | $1.44 | 3,429,253.0 | +0.64% |
| 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% |
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% |
Spdr S P Insurance Etf 주식 (KIE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.28 | $44.24 | $2.04 | 18,105,543.0 | -0.13% |
| 2023-11 | $45.36 | $42.66 | $2.70 | 29,313,817.0 | +6.02% |
| 2023-10 | $44.57 | $41.47 | $3.10 | 28,574,854.0 | +0.40% |
| 2023-09 | $44.13 | $42.05 | $2.09 | 17,691,153.0 | +0.00% |
| 2023-08 | $43.47 | $41.39 | $2.08 | 20,951,656.0 | +0.14% |
| 2023-07 | $43.18 | $40.24 | $2.94 | 16,018,312.0 | +3.91% |
| 2023-06 | $41.09 | $38.04 | $3.05 | 20,239,292.0 | +7.18% |
| 2023-05 | $40.99 | $38.12 | $2.87 | 18,745,484.0 | -5.69% |
| 2023-04 | $40.76 | $38.63 | $2.12 | 19,653,088.0 | +2.74% |
| 2023-03 | $43.38 | $36.86 | $6.52 | 29,184,753.0 | -9.10% |
| 2023-02 | $44.30 | $42.48 | $1.82 | 14,391,477.0 | -0.35% |
| 2023-01 | $43.45 | $40.67 | $2.78 | 14,722,149.0 | +6.11% |
0.99%
자본화:
|
볼륨(24시간):