Stockscreener 앱 받기
59.31
1.13%
-0.685
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $59.77 | $58.97 | $0.80 | 2,008,107.0 | -1.11% |
| 2025-10-31 | $60.08 | $58.93 | $1.15 | 16,521,656.0 | +0.23% |
| 2025-10-30 | $60.75 | $59.60 | $1.15 | 18,741,081.0 | +0.08% |
| 2025-10-29 | $61.35 | $59.44 | $1.91 | 24,580,138.0 | -1.82% |
| 2025-10-28 | $61.33 | $60.51 | $0.82 | 12,005,376.0 | -0.41% |
| 2025-10-27 | $61.95 | $60.98 | $0.965 | 13,929,718.0 | -0.08% |
| 2025-10-24 | $61.62 | $60.79 | $0.835 | 17,342,557.0 | +1.73% |
| 2025-10-23 | $60.71 | $59.74 | $0.965 | 18,218,122.0 | -0.43% |
| 2025-10-22 | $61.20 | $60.12 | $1.08 | 20,817,127.0 | -0.31% |
| 2025-10-21 | $60.86 | $60.09 | $0.77 | 15,216,329.0 | +0.15% |
| 2025-10-20 | $60.69 | $59.28 | $1.41 | 27,237,566.0 | +2.49% |
| 2025-10-17 | $59.26 | $58.05 | $1.21 | 44,480,882.0 | +1.60% |
| 2025-10-16 | $61.44 | $57.55 | $3.89 | 70,589,094.0 | -6.20% |
| 2025-10-15 | $63.80 | $61.65 | $2.16 | 27,309,909.0 | -2.26% |
| 2025-10-14 | $63.84 | $60.98 | $2.86 | 22,714,965.0 | +3.09% |
| 2025-10-13 | $61.59 | $60.59 | $0.99 | 15,054,081.0 | +2.19% |
| 2025-10-10 | $63.60 | $60.16 | $3.44 | 25,865,197.0 | -4.38% |
| 2025-10-09 | $63.45 | $62.56 | $0.885 | 16,877,264.0 | -0.46% |
| 2025-10-08 | $63.95 | $63.16 | $0.795 | 16,130,887.0 | -0.61% |
| 2025-10-07 | $64.62 | $63.50 | $1.12 | 11,768,257.0 | -0.72% |
| 2025-10-06 | $65.02 | $63.40 | $1.62 | 27,076,275.0 | +1.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $59.77 | $58.97 | $0.80 | 2,008,107.0 | -1.11% |
| 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% |
State Street 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% |
0.78%
0.68%
자본화:
|
볼륨(24시간):