Stockscreener 앱 받기
47.74
1.97%
0.9302
Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $47.77 | $47.53 | $0.235 | 1,717,605.0 | +2.00% |
| 2025-12-31 | $46.91 | $46.75 | $0.1584 | 1,188,624.0 | -0.04% |
| 2025-12-30 | $46.91 | $46.78 | $0.1268 | 1,466,358.0 | +0.34% |
| 2025-12-29 | $46.67 | $46.50 | $0.169 | 2,160,727.0 | -0.64% |
| 2025-12-26 | $46.97 | $46.74 | $0.2299 | 1,541,706.0 | +0.51% |
| 2025-12-24 | $46.75 | $46.65 | $0.10 | 785,532.0 | +0.04% |
| 2025-12-23 | $46.73 | $46.42 | $0.31 | 1,703,318.0 | +0.41% |
| 2025-12-22 | $46.54 | $46.39 | $0.15 | 1,483,382.0 | -1.06% |
| 2025-12-19 | $47.21 | $46.91 | $0.30 | 3,061,041.0 | +0.90% |
| 2025-12-18 | $46.81 | $46.53 | $0.28 | 1,583,286.0 | +0.98% |
| 2025-12-17 | $46.69 | $46.12 | $0.56 | 3,067,779.0 | -0.67% |
| 2025-12-16 | $46.56 | $46.29 | $0.275 | 6,366,012.0 | -0.66% |
| 2025-12-15 | $47.09 | $46.75 | $0.3399 | 1,256,994.0 | -0.15% |
| 2025-12-12 | $47.33 | $46.70 | $0.63 | 1,697,141.0 | -0.89% |
| 2025-12-11 | $47.29 | $46.93 | $0.36 | 1,620,190.0 | -0.11% |
| 2025-12-10 | $47.45 | $46.94 | $0.5085 | 5,848,041.0 | +0.85% |
| 2025-12-09 | $46.95 | $46.73 | $0.21 | 5,050,246.0 | -0.19% |
| 2025-12-08 | $47.17 | $46.87 | $0.3025 | 1,712,038.0 | -0.34% |
| 2025-12-05 | $47.47 | $47.11 | $0.3558 | 1,277,356.0 | +0.38% |
| 2025-12-04 | $47.03 | $46.84 | $0.185 | 986,801.0 | +0.17% |
| 2025-12-03 | $46.90 | $46.67 | $0.225 | 1,200,524.0 | -0.04% |
Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 연도별 가격 이력
이 심층 분석에서는 Spdr Portfolio Emerging Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Portfolio Emerging Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $47.77 | $47.53 | $0.235 | 1,717,605.0 | +2.00% |
Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.47 | $46.12 | $1.34 | 46,824,683.0 | -0.43% |
| 2025-11 | $47.98 | $45.42 | $2.56 | 43,736,181.0 | -1.16% |
| 2025-10 | $48.56 | $45.35 | $3.21 | 44,517,768.0 | +1.64% |
| 2025-09 | $47.21 | $43.91 | $3.30 | 39,491,388.0 | +5.43% |
| 2025-08 | $45.06 | $42.66 | $2.41 | 33,924,256.0 | +3.23% |
| 2025-07 | $44.22 | $42.61 | $1.61 | 28,813,209.0 | +0.63% |
| 2025-06 | $42.80 | $40.83 | $1.98 | 36,052,494.0 | +4.55% |
| 2025-05 | $41.92 | $39.40 | $2.52 | 42,860,840.0 | +3.78% |
| 2025-04 | $39.70 | $34.38 | $5.31 | 83,736,966.0 | +0.05% |
| 2025-03 | $40.67 | $38.41 | $2.26 | 27,410,293.0 | +1.31% |
| 2025-02 | $40.78 | $38.09 | $2.68 | 34,867,590.0 | +0.34% |
| 2025-01 | $39.20 | $36.85 | $2.35 | 47,385,822.0 | +0.94% |
Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.41 | $38.37 | $3.04 | 32,040,755.0 | -2.31% |
| 2024-11 | $41.53 | $38.94 | $2.59 | 31,797,943.0 | -2.01% |
| 2024-10 | $42.88 | $39.97 | $2.91 | 45,603,601.0 | -2.59% |
| 2024-09 | $41.90 | $37.29 | $4.61 | 23,520,187.0 | +6.97% |
| 2024-08 | $38.95 | $35.00 | $3.95 | 27,542,529.0 | +1.21% |
| 2024-07 | $39.32 | $37.16 | $2.16 | 28,294,086.0 | +1.22% |
| 2024-06 | $38.49 | $36.81 | $1.68 | 25,228,128.0 | +0.99% |
| 2024-05 | $38.84 | $36.46 | $2.38 | 23,611,817.0 | +2.36% |
| 2024-04 | $37.06 | $35.24 | $1.82 | 37,508,025.0 | +0.69% |
| 2024-03 | $36.47 | $35.42 | $1.05 | 25,086,882.0 | +2.20% |
| 2024-02 | $35.90 | $33.94 | $1.96 | 34,089,915.0 | +3.78% |
| 2024-01 | $35.17 | $33.52 | $1.65 | 60,734,541.0 | -3.64% |
1.02%
0.41%
자본화:
|
볼륨(24시간):