Stockscreener 앱 받기
82.69
0.23%
0.19
시간 외 거래:
82.78
0.09
+0.11%
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $83.09 | $82.30 | $0.7877 | 1,026,206.0 | +0.23% |
| 2025-12-31 | $83.16 | $82.47 | $0.685 | 348,142.0 | -0.73% |
| 2025-12-30 | $83.33 | $83.10 | $0.23 | 409,926.0 | -0.19% |
| 2025-12-29 | $83.44 | $83.05 | $0.39 | 422,526.0 | -0.36% |
| 2025-12-26 | $83.71 | $83.43 | $0.28 | 317,427.0 | +0.00% |
| 2025-12-24 | $83.64 | $83.28 | $0.3575 | 405,057.0 | +0.32% |
| 2025-12-23 | $83.31 | $82.81 | $0.505 | 494,382.0 | +0.39% |
| 2025-12-22 | $83.03 | $82.73 | $0.2991 | 510,411.0 | +0.37% |
| 2025-12-19 | $82.75 | $82.20 | $0.545 | 496,389.0 | +0.88% |
| 2025-12-18 | $82.47 | $81.78 | $0.69 | 747,427.0 | +0.70% |
| 2025-12-17 | $82.39 | $81.34 | $1.05 | 766,359.0 | -1.07% |
| 2025-12-16 | $82.51 | $81.78 | $0.735 | 759,008.0 | -0.25% |
| 2025-12-15 | $83.06 | $82.32 | $0.74 | 710,349.0 | -0.16% |
| 2025-12-12 | $83.49 | $82.33 | $1.16 | 712,851.0 | -1.08% |
| 2025-12-11 | $83.53 | $82.70 | $0.825 | 2,589,972.0 | +0.26% |
| 2025-12-10 | $83.45 | $82.47 | $0.98 | 1,095,285.0 | +0.80% |
| 2025-12-09 | $82.95 | $82.59 | $0.3513 | 426,539.0 | -0.10% |
| 2025-12-08 | $83.08 | $82.47 | $0.61 | 532,092.0 | -0.33% |
| 2025-12-05 | $83.29 | $82.84 | $0.4467 | 414,768.0 | +0.21% |
| 2025-12-04 | $82.93 | $82.48 | $0.45 | 1,121,498.0 | +0.10% |
| 2025-12-03 | $82.86 | $82.25 | $0.605 | 361,172.0 | +0.35% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPTM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $83.09 | $82.30 | $0.7877 | 1,944,601.0 | +0.23% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.71 | $81.34 | $2.37 | 15,668,623.0 | +0.53% |
| 2025-11 | $82.81 | $78.69 | $4.12 | 11,692,084.0 | +0.36% |
| 2025-10 | $83.32 | $78.94 | $4.38 | 13,376,542.0 | +2.13% |
| 2025-09 | $80.86 | $77.06 | $3.80 | 11,378,736.0 | +3.05% |
| 2025-08 | $78.80 | $75.02 | $3.78 | 9,672,001.0 | +2.29% |
| 2025-07 | $77.49 | $74.67 | $2.82 | 10,470,580.0 | +2.16% |
| 2025-06 | $75.02 | $70.98 | $4.04 | 13,859,515.0 | +4.71% |
| 2025-05 | $72.34 | $67.57 | $4.77 | 11,600,804.0 | +6.21% |
| 2025-04 | $69.01 | $58.60 | $10.41 | 30,769,635.0 | -0.99% |
| 2025-03 | $72.62 | $66.51 | $6.11 | 17,577,836.0 | -5.87% |
| 2025-02 | $74.64 | $70.88 | $3.76 | 8,870,280.0 | -1.59% |
| 2025-01 | $74.49 | $70.13 | $4.36 | 10,766,971.0 | +2.79% |
State Street Spdr Portfolio S P 1500 Composite Stock Market Etf 주식 (SPTM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $74.44 | $71.10 | $3.34 | 9,364,318.0 | -2.81% |
| 2024-11 | $73.88 | $69.38 | $4.50 | 7,224,529.0 | +6.28% |
| 2024-10 | $71.56 | $69.04 | $2.52 | 6,783,611.0 | -0.96% |
| 2024-09 | $70.20 | $65.87 | $4.33 | 7,379,026.0 | +1.68% |
| 2024-08 | $68.95 | $62.43 | $6.52 | 9,145,429.0 | +2.15% |
| 2024-07 | $69.08 | $65.84 | $3.24 | 8,328,530.0 | +1.66% |
| 2024-06 | $67.05 | $64.00 | $3.05 | 5,811,713.0 | +2.84% |
| 2024-05 | $65.22 | $61.23 | $3.99 | 6,734,001.0 | +4.86% |
| 2024-04 | $64.32 | $60.52 | $3.80 | 8,358,858.0 | -4.08% |
| 2024-03 | $64.33 | $61.92 | $2.41 | 8,498,343.0 | +2.95% |
| 2024-02 | $62.44 | $59.25 | $3.19 | 11,641,520.0 | +5.31% |
| 2024-01 | $60.25 | $57.31 | $2.94 | 15,475,201.0 | +1.23% |
0.95%
0.34%
자본화:
|
볼륨(24시간):