Stockscreener 앱 받기
158.73
0.55%
0.8745
State Street Spdr Msci World Strategicfactors Etf 주식 (QWLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $158.8 | $158.5 | $0.31 | 627.0 | +0.55% |
| 2026-08-20 | $158.0 | $157.8 | $0.17 | 778.0 | -0.62% |
| 2026-08-19 | $158.8 | $158.8 | $0.00 | 734.0 | +0.38% |
| 2026-08-18 | $158.2 | $158.2 | $0.00 | 437.0 | -0.21% |
| 2026-08-17 | $158.8 | $158.2 | $0.62 | 1,313.0 | -0.55% |
| 2026-08-14 | $159.4 | $159.4 | $0.00 | 407.0 | -0.21% |
| 2026-08-13 | $159.8 | $159.7 | $0.0905 | 586.0 | +0.45% |
| 2026-08-12 | $159.2 | $159.1 | $0.1352 | 589.0 | +0.15% |
| 2026-08-11 | $159.5 | $158.8 | $0.68 | 3,041.0 | -0.28% |
| 2026-08-10 | $159.7 | $159.2 | $0.41 | 1,532.0 | -0.05% |
| 2026-08-07 | $159.4 | $159.0 | $0.3895 | 2,891.0 | +0.66% |
| 2026-08-06 | $158.6 | $158.0 | $0.58 | 1,680.0 | +0.03% |
| 2026-08-05 | $159.1 | $158.0 | $1.14 | 1,620.0 | -0.10% |
| 2026-08-04 | $158.5 | $157.0 | $1.54 | 2,245.0 | +1.39% |
| 2026-08-03 | $156.2 | $155.9 | $0.3601 | 1,994.0 | +0.39% |
| 2026-07-31 | $155.7 | $154.0 | $1.67 | 5,051.0 | +0.42% |
| 2026-07-30 | $155.0 | $154.7 | $0.3082 | 1,048.0 | +0.68% |
| 2026-07-29 | $155.2 | $153.9 | $1.28 | 1,953.0 | -0.74% |
| 2026-07-28 | $155.2 | $154.4 | $0.83 | 1,140.0 | +0.84% |
| 2026-07-27 | $154.3 | $153.7 | $0.625 | 1,390.0 | +0.63% |
State Street Spdr Msci World Strategicfactors Etf 주식 (QWLD) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Msci World Strategicfactors Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QWLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Msci World Strategicfactors Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Msci World Strategicfactors Etf 주식 (QWLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $159.8 | $155.9 | $3.90 | 21,101.0 | +1.99% |
| 2026-07 | $155.7 | $151.4 | $4.26 | 41,554.0 | +2.45% |
| 2026-06 | $152.8 | $148.8 | $3.96 | 58,148.0 | -0.68% |
| 2026-05 | $153.4 | $148.8 | $4.68 | 326,200.0 | +1.76% |
| 2026-04 | $150.7 | $142.4 | $8.30 | 40,926.0 | +5.01% |
| 2026-03 | $150.8 | $139.7 | $11.07 | 34,389.0 | -5.39% |
| 2026-02 | $151.3 | $147.2 | $4.11 | 149,444.0 | +2.79% |
| 2026-01 | $148.2 | $143.4 | $4.85 | 93,348.0 | +2.75% |
State Street Spdr Msci World Strategicfactors Etf 주식 (QWLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $144.3 | $141.3 | $3.02 | 54,952.0 | +1.29% |
| 2025-11 | $143.2 | $138.5 | $4.72 | 50,305.0 | +0.86% |
| 2025-10 | $143.0 | $138.3 | $4.76 | 65,393.0 | +0.46% |
| 2025-09 | $140.4 | $136.6 | $3.83 | 60,553.0 | +1.96% |
| 2025-08 | $138.6 | $132.4 | $6.19 | 106,027.0 | +3.19% |
| 2025-07 | $136.8 | $133.5 | $3.33 | 95,357.0 | -1.04% |
| 2025-06 | $134.9 | $130.2 | $4.64 | 87,541.0 | +1.86% |
| 2025-05 | $133.2 | $128.0 | $5.20 | 145,142.0 | +3.28% |
| 2025-04 | $128.2 | $113.0 | $15.18 | 138,799.0 | +0.41% |
| 2025-03 | $131.7 | $125.7 | $5.98 | 144,591.0 | -2.07% |
| 2025-02 | $131.2 | $126.7 | $4.57 | 82,022.0 | +1.48% |
| 2025-01 | $129.8 | $122.4 | $7.37 | 136,561.0 | +3.74% |
State Street Spdr Msci World Strategicfactors Etf 주식 (QWLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $130.9 | $123.3 | $7.62 | 74,219.0 | -4.98% |
| 2024-11 | $130.2 | $125.9 | $4.24 | 69,996.0 | +3.42% |
| 2024-10 | $130.0 | $125.9 | $4.17 | 86,025.0 | -2.28% |
| 2024-09 | $129.1 | $123.8 | $5.25 | 78,237.0 | +0.48% |
| 2024-08 | $128.2 | $117.4 | $10.79 | 99,281.0 | +3.65% |
| 2024-07 | $124.7 | $120.0 | $4.74 | 165,250.0 | +2.80% |
| 2024-06 | $121.3 | $118.5 | $2.74 | 97,906.0 | +0.06% |
| 2024-05 | $121.5 | $115.2 | $6.29 | 119,750.0 | +4.21% |
| 2024-04 | $120.2 | $114.3 | $5.88 | 95,766.0 | -3.80% |
| 2024-03 | $119.9 | $115.9 | $4.07 | 184,333.0 | +3.40% |
| 2024-02 | $116.3 | $111.9 | $4.40 | 105,311.0 | +3.62% |
| 2024-01 | $113.1 | $109.4 | $3.74 | 65,785.0 | +1.63% |
0.38%
자본화:
|
볼륨(24시간):