Stockscreener 앱 받기
67.79
2.51%
1.66
Spdr S P Regional Banking Etf 주식 (KRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $67.86 | $66.20 | $1.66 | 15,972,575.0 | +2.51% |
| 2024-11-21 | $66.93 | $65.39 | $1.54 | 15,748,972.0 | +1.49% |
| 2024-11-20 | $65.60 | $64.43 | $1.17 | 9,279,946.0 | -0.28% |
| 2024-11-19 | $65.74 | $64.58 | $1.16 | 8,267,724.0 | -0.58% |
| 2024-11-18 | $66.24 | $65.63 | $0.61 | 7,430,095.0 | -0.18% |
| 2024-11-15 | $66.49 | $65.03 | $1.46 | 13,439,804.0 | +0.02% |
| 2024-11-14 | $66.65 | $65.47 | $1.18 | 9,954,727.0 | -0.54% |
| 2024-11-13 | $67.96 | $66.12 | $1.84 | 14,090,422.0 | -0.62% |
| 2024-11-12 | $67.51 | $66.30 | $1.21 | 16,452,908.0 | -0.58% |
| 2024-11-11 | $67.79 | $65.82 | $1.97 | 20,306,793.0 | +3.09% |
| 2024-11-08 | $65.46 | $64.27 | $1.19 | 18,263,031.0 | +0.54% |
| 2024-11-07 | $66.35 | $64.31 | $2.04 | 25,540,886.0 | -3.62% |
| 2024-11-06 | $67.12 | $63.49 | $3.63 | 64,387,457.0 | +13.41% |
| 2024-11-05 | $59.22 | $58.06 | $1.16 | 15,845,991.0 | +1.72% |
| 2024-11-04 | $58.50 | $57.39 | $1.11 | 19,173,649.0 | -0.87% |
| 2024-11-01 | $59.76 | $58.49 | $1.27 | 11,502,880.0 | -0.53% |
| 2024-10-31 | $60.15 | $58.92 | $1.23 | 14,130,986.0 | -1.44% |
| 2024-10-30 | $60.82 | $58.99 | $1.83 | 17,935,629.0 | +1.01% |
| 2024-10-29 | $59.67 | $58.98 | $0.695 | 8,524,496.0 | -0.59% |
| 2024-10-28 | $59.83 | $58.27 | $1.56 | 15,718,280.0 | +2.87% |
| 2024-10-25 | $59.56 | $57.69 | $1.87 | 14,909,592.0 | -1.80% |
| 2024-10-24 | $59.04 | $57.98 | $1.05 | 9,954,984.0 | +0.51% |
Spdr S P Regional Banking Etf 주식 (KRE) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Regional Banking Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Regional Banking Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Regional Banking Etf 주식 (KRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $67.96 | $57.39 | $10.57 | 301,630,435.0 | +15.00% |
| 2024-10 | $60.82 | $53.89 | $6.93 | 297,022,761.0 | +4.15% |
| 2024-09 | $59.14 | $52.76 | $6.38 | 248,824,170.0 | -2.13% |
| 2024-08 | $58.43 | $50.53 | $7.90 | 308,798,774.0 | -0.77% |
| 2024-07 | $59.59 | $47.67 | $11.92 | 402,189,380.0 | +18.70% |
| 2024-06 | $49.40 | $45.76 | $3.64 | 243,351,056.0 | +0.51% |
| 2024-05 | $51.75 | $47.00 | $4.75 | 251,308,071.0 | +3.89% |
| 2024-04 | $50.40 | $45.46 | $4.94 | 276,635,324.0 | -6.48% |
| 2024-03 | $50.50 | $46.59 | $3.91 | 292,663,675.0 | +4.45% |
| 2024-02 | $50.07 | $45.67 | $4.40 | 356,942,618.0 | -3.14% |
| 2024-01 | $53.22 | $48.43 | $4.79 | 298,640,755.0 | -5.21% |
Spdr S P Regional Banking Etf 주식 (KRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $54.47 | $44.65 | $9.82 | 318,341,319.0 | +16.20% |
| 2023-11 | $45.68 | $39.20 | $6.48 | 313,091,589.0 | +13.74% |
| 2023-10 | $42.91 | $37.66 | $5.26 | 411,093,317.0 | -5.03% |
| 2023-09 | $45.82 | $40.54 | $5.28 | 259,448,338.0 | -6.26% |
| 2023-08 | $49.09 | $42.81 | $6.27 | 276,974,866.0 | -8.48% |
| 2023-07 | $49.56 | $39.81 | $9.75 | 396,730,301.0 | +19.25% |
| 2023-06 | $44.98 | $38.71 | $6.27 | 452,311,907.0 | +4.77% |
| 2023-05 | $42.83 | $34.52 | $8.31 | 753,689,434.0 | -8.65% |
| 2023-04 | $44.59 | $40.67 | $3.92 | 438,762,027.0 | -2.74% |
| 2023-03 | $61.37 | $41.28 | $20.09 | 913,381,796.0 | -28.75% |
| 2023-02 | $65.31 | $60.76 | $4.55 | 113,192,878.0 | -0.90% |
| 2023-01 | $62.13 | $57.28 | $4.85 | 147,226,494.0 | +5.75% |
Spdr S P Regional Banking Etf 주식 (KRE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $64.94 | $56.37 | $8.57 | 153,305,430.0 | -8.96% |
| 2022-11 | $65.97 | $60.96 | $5.01 | 134,355,484.0 | +0.89% |
| 2022-10 | $64.32 | $58.51 | $5.81 | 173,331,109.0 | +8.61% |
| 2022-09 | $65.01 | $58.39 | $6.62 | 157,293,998.0 | -5.93% |
| 2022-08 | $68.83 | $62.44 | $6.39 | 115,581,904.0 | -1.87% |
| 2022-07 | $64.03 | $56.09 | $7.94 | 120,888,588.0 | +9.80% |
| 2022-06 | $65.08 | $56.58 | $8.50 | 160,333,257.0 | -9.62% |
| 2022-05 | $65.48 | $58.71 | $6.77 | 248,133,505.0 | +3.93% |
| 2022-04 | $69.97 | $61.66 | $8.31 | 243,202,899.0 | -10.25% |
| 2022-03 | $73.88 | $66.85 | $7.03 | 313,311,477.0 | -7.24% |
| 2022-02 | $76.24 | $68.11 | $8.13 | 202,975,017.0 | +3.74% |
| 2022-01 | $78.81 | $69.16 | $9.65 | 285,756,201.0 | +1.06% |
0.73%
자본화:
|
볼륨(24시간):