Stockscreener 앱 받기
69.54
0.19%
-0.04
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 |
|---|---|---|---|---|---|
| 2026-05-28 | $69.56 | $68.70 | $0.86 | 13,375,111.0 | -0.06% |
| 2026-05-27 | $70.64 | $69.36 | $1.28 | 11,852,884.0 | -1.02% |
| 2026-05-26 | $70.55 | $69.57 | $0.98 | 14,844,829.0 | +1.34% |
| 2026-05-22 | $69.61 | $69.07 | $0.54 | 8,327,581.0 | +0.23% |
| 2026-05-21 | $69.39 | $68.28 | $1.11 | 13,556,779.0 | +0.06% |
| 2026-05-20 | $69.46 | $67.41 | $2.05 | 18,734,146.0 | +2.38% |
| 2026-05-19 | $67.95 | $67.08 | $0.875 | 12,116,066.0 | -0.53% |
| 2026-05-18 | $68.17 | $67.13 | $1.05 | 15,196,814.0 | +1.42% |
| 2026-05-15 | $67.90 | $66.42 | $1.48 | 18,057,503.0 | -1.14% |
| 2026-05-14 | $68.28 | $67.65 | $0.63 | 16,610,433.0 | +0.89% |
| 2026-05-13 | $68.11 | $67.08 | $1.03 | 18,398,735.0 | -1.60% |
| 2026-05-12 | $68.74 | $67.13 | $1.61 | 17,771,491.0 | -0.47% |
| 2026-05-11 | $70.28 | $68.36 | $1.92 | 20,637,737.0 | -1.86% |
| 2026-05-08 | $70.31 | $69.64 | $0.675 | 10,182,687.0 | -0.14% |
| 2026-05-07 | $71.10 | $69.84 | $1.26 | 11,489,596.0 | -1.07% |
| 2026-05-06 | $71.24 | $70.34 | $0.90 | 13,683,823.0 | +1.13% |
| 2026-05-05 | $70.19 | $69.03 | $1.16 | 10,830,205.0 | +1.35% |
| 2026-05-04 | $69.92 | $68.77 | $1.16 | 11,581,090.0 | -1.19% |
| 2026-05-01 | $70.41 | $69.18 | $1.22 | 8,871,334.0 | -0.04% |
| 2026-04-30 | $70.27 | $68.36 | $1.91 | 12,176,129.0 | +1.19% |
| 2026-04-29 | $70.43 | $68.84 | $1.59 | 10,841,709.0 | -1.90% |
| 2026-04-28 | $71.03 | $70.16 | $0.87 | 12,152,307.0 | +0.43% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $71.24 | $66.42 | $4.82 | 266,118,844.0 | -0.44% |
| 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% |
0.25%
0.22%
자본화:
|
볼륨(24시간):