Stockscreener 앱 받기
66.00
0.23%
0.15
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $66.01 | $64.47 | $1.55 | 12,658,541.0 | +0.23% |
| 2026-04-01 | $66.48 | $65.33 | $1.15 | 17,432,357.0 | +1.07% |
| 2026-03-31 | $65.54 | $64.10 | $1.44 | 27,195,271.0 | +2.42% |
| 2026-03-30 | $64.16 | $63.38 | $0.78 | 15,315,982.0 | +0.38% |
| 2026-03-27 | $64.24 | $63.21 | $1.03 | 16,309,675.0 | -1.71% |
| 2026-03-26 | $64.69 | $63.91 | $0.785 | 14,738,270.0 | -0.15% |
| 2026-03-25 | $65.27 | $63.98 | $1.29 | 12,476,384.0 | +0.36% |
| 2026-03-24 | $64.96 | $63.05 | $1.91 | 16,568,301.0 | +0.83% |
| 2026-03-23 | $65.22 | $63.76 | $1.46 | 28,526,235.0 | +1.22% |
| 2026-03-20 | $63.41 | $62.48 | $0.935 | 22,262,410.0 | -0.24% |
| 2026-03-19 | $63.62 | $61.80 | $1.83 | 25,660,257.0 | +0.91% |
| 2026-03-18 | $63.48 | $62.46 | $1.02 | 19,368,578.0 | -1.31% |
| 2026-03-17 | $64.44 | $63.14 | $1.30 | 16,112,714.0 | -0.02% |
| 2026-03-16 | $64.30 | $63.46 | $0.84 | 13,964,596.0 | +0.55% |
| 2026-03-13 | $64.24 | $62.96 | $1.28 | 20,825,074.0 | -0.55% |
| 2026-03-12 | $63.88 | $62.39 | $1.48 | 23,077,947.0 | -0.81% |
| 2026-03-11 | $64.62 | $63.37 | $1.26 | 27,050,406.0 | -1.14% |
| 2026-03-10 | $66.16 | $63.93 | $2.23 | 28,609,191.0 | -0.05% |
| 2026-03-09 | $65.22 | $62.44 | $2.79 | 30,179,956.0 | -0.25% |
| 2026-03-06 | $65.11 | $63.48 | $1.63 | 28,382,529.0 | -2.54% |
| 2026-03-05 | $67.22 | $65.86 | $1.36 | 16,184,547.0 | -1.33% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $66.48 | $64.47 | $2.02 | 42,749,439.0 | +1.30% |
| 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% |
0.16%
0.62%
자본화:
|
볼륨(24시간):