Stockscreener 앱 받기
69.06
0.72%
-0.50
시간 외 거래:
68.91
-0.15
-0.22%
State Street 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 |
|---|---|---|---|---|---|
| 2026-10-13 | $70.21 | $68.75 | $1.46 | 12,128,245.0 | -0.72% |
| 2026-10-12 | $69.91 | $69.02 | $0.89 | 7,099,025.0 | +0.80% |
| 2026-10-09 | $69.62 | $68.90 | $0.72 | 15,114,903.0 | -0.83% |
| 2026-10-08 | $69.80 | $68.44 | $1.36 | 18,922,444.0 | +1.02% |
| 2026-10-07 | $69.42 | $68.48 | $0.935 | 20,357,082.0 | -1.68% |
| 2026-10-06 | $71.00 | $69.91 | $1.09 | 10,558,152.0 | -0.45% |
| 2026-10-05 | $71.05 | $69.92 | $1.13 | 9,794,004.0 | -0.55% |
| 2026-10-02 | $71.36 | $70.33 | $1.03 | 18,663,897.0 | +1.19% |
| 2026-10-01 | $70.01 | $67.97 | $2.05 | 21,331,239.0 | +0.73% |
| 2026-09-30 | $70.26 | $69.11 | $1.15 | 22,328,629.0 | -0.56% |
| 2026-09-29 | $70.98 | $69.45 | $1.53 | 19,644,752.0 | -1.02% |
| 2026-09-28 | $71.56 | $70.53 | $1.03 | 16,103,044.0 | -1.40% |
| 2026-09-25 | $71.93 | $71.16 | $0.77 | 12,522,967.0 | +0.86% |
| 2026-09-24 | $71.10 | $70.09 | $1.01 | 16,190,254.0 | +0.80% |
| 2026-09-23 | $71.38 | $70.36 | $1.02 | 16,432,915.0 | -1.14% |
| 2026-09-22 | $72.68 | $71.17 | $1.51 | 16,647,331.0 | -1.11% |
| 2026-09-21 | $72.87 | $71.97 | $0.90 | 10,514,589.0 | -1.04% |
| 2026-09-18 | $72.91 | $71.99 | $0.915 | 11,613,831.0 | +0.01% |
| 2026-09-17 | $73.79 | $72.56 | $1.23 | 13,175,657.0 | +0.00% |
| 2026-09-16 | $74.17 | $71.58 | $2.59 | 25,893,350.0 | -1.77% |
| 2026-09-15 | $74.72 | $73.74 | $0.985 | 16,710,717.0 | -0.08% |
State Street Spdr S P Regional Banking Etf 주식 (KRE) 연도별 가격 이력
이 심층 분석에서는 State Street 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 State Street Spdr S P Regional Banking Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Regional Banking Etf 주식 (KRE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $71.36 | $67.97 | $3.39 | 133,968,991.0 | -0.55% |
| 2026-09 | $75.50 | $69.11 | $6.39 | 305,798,745.0 | -5.60% |
| 2026-08 | $78.35 | $73.45 | $4.90 | 234,922,822.0 | -3.31% |
| 2026-07 | $78.09 | $72.92 | $5.17 | 290,941,918.0 | +1.64% |
| 2026-06 | $75.31 | $67.81 | $7.50 | 334,927,978.0 | +7.53% |
| 2026-05 | $71.24 | $66.42 | $4.82 | 277,670,481.0 | -0.34% |
| 2026-04 | $71.44 | $64.47 | $6.97 | 271,708,884.0 | +7.21% |
| 2026-03 | $68.19 | $61.80 | $6.39 | 475,503,174.0 | -2.43% |
| 2026-02 | $74.08 | $66.16 | $7.92 | 435,451,566.0 | -2.96% |
| 2026-01 | $71.27 | $64.06 | $7.21 | 337,091,792.0 | +6.17% |
State Street Spdr S P Regional Banking Etf 주식 (KRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $68.08 | $62.54 | $5.54 | 250,304,845.0 | +3.89% |
| 2025-11 | $63.80 | $58.20 | $5.60 | 287,086,416.0 | +4.98% |
| 2025-10 | $65.02 | $57.55 | $7.47 | 501,253,348.0 | -5.21% |
| 2025-09 | $66.97 | $62.45 | $4.52 | 317,596,045.0 | -3.37% |
| 2025-08 | $66.06 | $57.78 | $8.28 | 344,128,157.0 | +9.07% |
| 2025-07 | $64.14 | $59.04 | $5.10 | 337,919,370.0 | +1.13% |
| 2025-06 | $60.02 | $55.55 | $4.47 | 244,107,381.0 | +4.41% |
| 2025-05 | $59.95 | $53.71 | $6.23 | 211,460,667.0 | +5.08% |
| 2025-04 | $57.28 | $47.06 | $10.22 | 425,203,603.0 | -4.78% |
| 2025-03 | $62.75 | $54.55 | $8.20 | 276,638,069.0 | -8.41% |
| 2025-02 | $65.56 | $60.60 | $4.96 | 201,931,204.0 | -3.26% |
| 2025-01 | $65.01 | $57.67 | $7.34 | 242,165,367.0 | +6.31% |
State Street Spdr S P Regional Banking Etf 주식 (KRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.97 | $59.28 | $8.69 | 241,936,369.0 | -10.79% |
| 2024-11 | $70.25 | $57.39 | $12.86 | 331,872,075.0 | +14.89% |
| 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% |
0.20%
0.02%
자본화:
|
볼륨(24시간):