Stockscreener 앱 받기
48.39
1.04%
-0.51
State Street Spdr Portfolio S P 600 Tm Small Cap Etf 주식 (SPSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $49.02 | $48.26 | $0.76 | 1,606,765.0 | -1.04% |
| 2025-12-11 | $48.94 | $48.39 | $0.55 | 1,433,949.0 | +1.14% |
| 2025-12-10 | $48.69 | $47.45 | $1.24 | 3,377,268.0 | +1.88% |
| 2025-12-09 | $47.74 | $47.13 | $0.615 | 1,935,373.0 | +0.49% |
| 2025-12-08 | $47.69 | $47.19 | $0.50 | 1,306,829.0 | -0.42% |
| 2025-12-05 | $47.74 | $47.35 | $0.3907 | 1,126,818.0 | -0.15% |
| 2025-12-04 | $47.73 | $47.28 | $0.445 | 2,639,729.0 | -0.08% |
| 2025-12-03 | $47.61 | $46.98 | $0.635 | 1,304,525.0 | +1.43% |
| 2025-12-02 | $47.12 | $46.76 | $0.36 | 3,028,316.0 | +0.00% |
| 2025-12-01 | $47.16 | $46.62 | $0.545 | 2,846,301.0 | -0.51% |
| 2025-11-28 | $47.21 | $47.00 | $0.21 | 888,155.0 | +0.04% |
| 2025-11-26 | $47.53 | $46.71 | $0.8242 | 2,883,288.0 | +0.58% |
| 2025-11-25 | $47.00 | $45.87 | $1.13 | 2,232,520.0 | +2.29% |
| 2025-11-24 | $45.77 | $45.01 | $0.76 | 9,758,746.0 | +1.60% |
| 2025-11-21 | $45.36 | $43.85 | $1.51 | 2,489,444.0 | +3.14% |
| 2025-11-20 | $45.20 | $43.66 | $1.55 | 2,962,863.0 | -1.80% |
| 2025-11-19 | $44.95 | $44.30 | $0.652 | 1,951,886.0 | -0.11% |
| 2025-11-18 | $44.81 | $44.13 | $0.68 | 3,136,667.0 | -0.07% |
| 2025-11-17 | $45.60 | $44.42 | $1.18 | 1,680,520.0 | -2.19% |
| 2025-11-14 | $45.73 | $45.00 | $0.725 | 1,870,025.0 | -0.02% |
| 2025-11-13 | $46.57 | $45.40 | $1.17 | 2,034,284.0 | -2.19% |
State Street Spdr Portfolio S P 600 Tm Small Cap Etf 주식 (SPSM) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio S P 600 Tm Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Portfolio S P 600 Tm Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio S P 600 Tm Small Cap Etf 주식 (SPSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.02 | $46.62 | $2.40 | 22,212,638.0 | +2.72% |
| 2025-11 | $47.53 | $43.66 | $3.88 | 47,322,816.0 | +2.59% |
| 2025-10 | $47.58 | $44.48 | $3.10 | 41,731,464.0 | -0.86% |
| 2025-09 | $47.32 | $45.30 | $2.02 | 34,287,469.0 | +0.61% |
| 2025-08 | $46.44 | $41.76 | $4.68 | 36,363,228.0 | +7.12% |
| 2025-07 | $44.75 | $42.32 | $2.43 | 39,564,350.0 | +0.89% |
| 2025-06 | $42.95 | $40.46 | $2.48 | 29,681,341.0 | +3.65% |
| 2025-05 | $42.36 | $38.92 | $3.44 | 33,151,196.0 | +5.12% |
| 2025-04 | $41.56 | $34.79 | $6.77 | 62,008,509.0 | -4.07% |
| 2025-03 | $43.91 | $39.80 | $4.11 | 48,086,824.0 | -6.58% |
| 2025-02 | $46.76 | $42.98 | $3.78 | 41,688,489.0 | -5.64% |
| 2025-01 | $46.94 | $43.63 | $3.31 | 31,582,340.0 | +2.94% |
State Street Spdr Portfolio S P 600 Tm Small Cap Etf 주식 (SPSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $49.47 | $44.37 | $5.10 | 33,176,996.0 | -8.72% |
| 2024-11 | $50.03 | $44.34 | $5.69 | 36,365,218.0 | +10.94% |
| 2024-10 | $46.33 | $44.01 | $2.32 | 32,144,931.0 | -2.59% |
| 2024-09 | $46.10 | $41.83 | $4.27 | 26,722,475.0 | +0.53% |
| 2024-08 | $46.29 | $40.77 | $5.52 | 28,227,105.0 | -1.61% |
| 2024-07 | $46.96 | $40.94 | $6.02 | 41,965,906.0 | +10.79% |
| 2024-06 | $43.02 | $40.61 | $2.41 | 21,383,954.0 | -2.67% |
| 2024-05 | $43.43 | $40.65 | $2.78 | 22,851,443.0 | +4.92% |
| 2024-04 | $43.14 | $39.65 | $3.49 | 36,685,676.0 | -5.51% |
| 2024-03 | $43.26 | $40.84 | $2.41 | 31,855,494.0 | +2.97% |
| 2024-02 | $42.36 | $39.81 | $2.55 | 51,661,292.0 | +3.21% |
| 2024-01 | $42.35 | $39.55 | $2.80 | 55,067,404.0 | -3.98% |
State Street Spdr Portfolio S P 600 Tm Small Cap Etf 주식 (SPSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $43.02 | $37.39 | $5.63 | 39,953,645.0 | +12.00% |
| 2023-11 | $38.36 | $34.44 | $3.92 | 30,928,274.0 | +8.31% |
| 2023-10 | $37.05 | $34.17 | $2.88 | 29,638,740.0 | -5.77% |
| 2023-09 | $39.93 | $36.34 | $3.59 | 26,880,200.0 | -6.06% |
| 2023-08 | $40.86 | $37.90 | $2.96 | 25,549,827.0 | -4.24% |
| 2023-07 | $41.02 | $37.59 | $3.43 | 27,529,698.0 | +5.61% |
| 2023-06 | $39.12 | $35.91 | $3.20 | 22,883,285.0 | +7.62% |
| 2023-05 | $37.48 | $35.24 | $2.24 | 20,415,820.0 | -1.74% |
| 2023-04 | $38.02 | $35.70 | $2.32 | 17,168,009.0 | -2.75% |
| 2023-03 | $40.75 | $35.47 | $5.28 | 31,717,610.0 | -5.53% |
| 2023-02 | $42.26 | $39.49 | $2.77 | 14,530,728.0 | -1.26% |
| 2023-01 | $40.49 | $36.62 | $3.87 | 18,470,260.0 | +9.52% |
0.33%
자본화:
|
볼륨(24시간):