Stockscreener 앱 받기
45.45
3.61%
-1.70
시간 외 거래:
45.45
Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $47.16 | $45.35 | $1.80 | 6,266,162.0 | -3.61% |
| 2025-10-09 | $47.58 | $47.04 | $0.54 | 1,927,913.0 | -0.80% |
| 2025-10-08 | $47.53 | $47.24 | $0.29 | 1,088,836.0 | +0.61% |
| 2025-10-07 | $47.67 | $47.19 | $0.48 | 1,096,633.0 | -0.51% |
| 2025-10-06 | $47.54 | $47.33 | $0.21 | 923,381.0 | +0.27% |
| 2025-10-03 | $47.44 | $47.20 | $0.235 | 1,302,293.0 | +0.32% |
| 2025-10-02 | $47.44 | $47.06 | $0.38 | 1,379,266.0 | +0.21% |
| 2025-10-01 | $47.13 | $46.95 | $0.19 | 3,916,910.0 | +0.62% |
| 2025-09-30 | $46.86 | $46.68 | $0.1753 | 1,509,155.0 | +0.39% |
| 2025-09-29 | $46.81 | $46.59 | $0.22 | 1,388,775.0 | +0.80% |
| 2025-09-26 | $46.30 | $46.01 | $0.29 | 1,678,567.0 | -0.30% |
| 2025-09-25 | $46.51 | $46.24 | $0.265 | 850,273.0 | -0.49% |
| 2025-09-24 | $46.80 | $46.59 | $0.2149 | 875,081.0 | -0.11% |
| 2025-09-23 | $46.90 | $46.65 | $0.2456 | 1,177,164.0 | -0.19% |
| 2025-09-22 | $46.78 | $46.56 | $0.216 | 867,111.0 | +0.34% |
| 2025-09-19 | $46.73 | $46.58 | $0.155 | 1,259,385.0 | -0.21% |
| 2025-09-18 | $46.74 | $46.48 | $0.2549 | 3,001,375.0 | -0.43% |
| 2025-09-17 | $47.21 | $46.70 | $0.51 | 2,252,055.0 | +0.58% |
| 2025-09-16 | $46.67 | $46.41 | $0.26 | 1,948,793.0 | +0.58% |
| 2025-09-15 | $46.40 | $46.22 | $0.18 | 4,981,248.0 | +0.74% |
| 2025-09-12 | $46.10 | $45.97 | $0.1299 | 882,961.0 | -0.17% |
| 2025-09-11 | $46.12 | $45.79 | $0.3267 | 1,083,477.0 | +1.18% |
| 2025-09-10 | $45.69 | $45.48 | $0.205 | 2,309,121.0 | +0.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $47.67 | $45.35 | $2.32 | 24,167,556.0 | -2.91% |
| 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% |
Spdr Portfolio Emerging Markets Etf 주식 (SPEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.55 | $34.23 | $1.32 | 42,245,232.0 | +1.75% |
| 2023-11 | $35.01 | $32.40 | $2.61 | 34,863,166.0 | +7.18% |
| 2023-10 | $34.00 | $32.05 | $1.95 | 46,762,531.0 | -3.28% |
| 2023-09 | $34.82 | $33.27 | $1.55 | 34,002,025.0 | -2.19% |
| 2023-08 | $36.07 | $33.52 | $2.55 | 40,185,352.0 | -5.64% |
| 2023-07 | $36.39 | $33.79 | $2.60 | 25,571,622.0 | +5.79% |
| 2023-06 | $35.80 | $33.22 | $2.58 | 28,588,515.0 | +3.55% |
| 2023-05 | $34.42 | $32.93 | $1.49 | 29,614,573.0 | -2.70% |
| 2023-04 | $34.70 | $33.25 | $1.45 | 23,544,138.0 | -0.03% |
| 2023-03 | $34.47 | $32.20 | $2.27 | 53,128,094.0 | +2.52% |
| 2023-02 | $36.02 | $33.17 | $2.85 | 32,176,434.0 | -6.38% |
| 2023-01 | $36.44 | $33.24 | $3.20 | 51,244,858.0 | +7.89% |
1.71%
자본화:
|
볼륨(24시간):