Stockscreener 앱 받기
745.64
0.39%
2.92
시간 외 거래:
743.73
-1.91
-0.26%
Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $748.9 | $744.5 | $4.46 | 41,267,028.0 | +0.39% |
| 2026-05-21 | $744.9 | $737.0 | $7.84 | 42,886,584.0 | +0.20% |
| 2026-05-20 | $741.9 | $733.9 | $7.98 | 45,426,347.0 | +1.02% |
| 2026-05-19 | $737.6 | $731.5 | $6.12 | 53,899,432.0 | -0.67% |
| 2026-05-18 | $741.4 | $733.4 | $8.02 | 47,575,865.0 | -0.07% |
| 2026-05-15 | $743.5 | $738.0 | $5.50 | 61,117,987.0 | -1.20% |
| 2026-05-14 | $749.5 | $743.6 | $5.97 | 44,873,731.0 | +0.79% |
| 2026-05-13 | $743.9 | $735.5 | $8.44 | 44,462,287.0 | +0.56% |
| 2026-05-12 | $738.8 | $731.8 | $7.01 | 53,201,897.0 | -0.15% |
| 2026-05-11 | $740.8 | $736.5 | $4.34 | 43,378,934.0 | +0.23% |
| 2026-05-08 | $738.1 | $734.6 | $3.51 | 46,325,935.0 | +0.83% |
| 2026-05-07 | $736.1 | $729.8 | $6.38 | 50,914,931.0 | -0.31% |
| 2026-05-06 | $734.6 | $727.8 | $6.77 | 52,761,967.0 | +1.39% |
| 2026-05-05 | $725.0 | $721.5 | $3.55 | 35,722,209.0 | +0.80% |
| 2026-05-04 | $722.1 | $715.0 | $7.13 | 51,793,742.0 | -0.37% |
| 2026-05-01 | $724.9 | $720.5 | $4.40 | 42,805,707.0 | +0.28% |
| 2026-04-30 | $719.8 | $710.4 | $9.34 | 62,926,250.0 | +0.99% |
| 2026-04-29 | $712.2 | $708.4 | $3.83 | 39,887,394.0 | -0.02% |
| 2026-04-28 | $712.9 | $709.2 | $3.63 | 42,870,656.0 | -0.49% |
| 2026-04-27 | $715.6 | $712.3 | $3.34 | 32,942,984.0 | +0.17% |
| 2026-04-24 | $714.5 | $709.0 | $5.46 | 44,561,354.0 | +0.77% |
| 2026-04-23 | $712.4 | $702.3 | $10.08 | 55,752,629.0 | -0.39% |
Spdr S P 500 Etf Trust 주식 (SPY) 연도별 가격 이력
이 심층 분석에서는 Spdr S P 500 Etf Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P 500 Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $749.5 | $715.0 | $34.54 | 799,681,611.0 | +3.75% |
| 2026-04 | $719.8 | $645.1 | $74.68 | 1,174,790,879.0 | +10.51% |
| 2026-03 | $688.6 | $629.3 | $59.34 | 2,220,126,409.0 | -5.20% |
| 2026-02 | $697.1 | $69.00 | $628.1 | 1,601,350,528.0 | -0.86% |
| 2026-01 | $697.8 | $676.6 | $21.27 | 1,588,753,370.0 | +1.47% |
Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $691.7 | $671.2 | $20.46 | 1,566,600,137.0 | +0.53% |
| 2025-11 | $685.8 | $650.9 | $34.95 | 1,651,348,426.0 | +0.19% |
| 2025-10 | $689.7 | $652.8 | $36.86 | 1,772,595,447.0 | +2.38% |
| 2025-09 | $667.3 | $634.9 | $32.42 | 1,602,774,557.0 | +3.28% |
| 2025-08 | $649.5 | $619.3 | $30.19 | 1,409,613,638.0 | +2.05% |
| 2025-07 | $639.9 | $615.5 | $24.33 | 1,435,434,302.0 | +2.30% |
| 2025-06 | $619.2 | $585.1 | $34.16 | 1,489,045,940.0 | +4.83% |
| 2025-05 | $595.5 | $556.0 | $39.50 | 1,389,647,574.0 | +6.28% |
| 2025-04 | $567.4 | $481.8 | $85.62 | 2,210,185,853.0 | -0.87% |
| 2025-03 | $597.3 | $546.9 | $50.47 | 1,414,700,937.0 | -5.86% |
| 2025-02 | $613.2 | $582.4 | $30.79 | 857,138,116.0 | -1.27% |
| 2025-01 | $610.8 | $575.4 | $35.43 | 978,214,324.0 | +2.69% |
Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $609.1 | $580.9 | $28.16 | 972,548,552.0 | -2.38% |
| 2024-11 | $603.4 | $567.9 | $35.46 | 884,410,052.0 | +5.96% |
| 2024-10 | $586.1 | $565.3 | $20.85 | 965,546,293.0 | -0.89% |
| 2024-09 | $574.7 | $539.4 | $35.27 | 1,041,960,793.0 | +1.79% |
| 2024-08 | $564.2 | $510.3 | $53.93 | 1,225,773,468.0 | +2.34% |
| 2024-07 | $565.2 | $537.5 | $27.71 | 1,025,725,985.0 | +1.21% |
| 2024-06 | $550.3 | $522.6 | $27.68 | 878,086,104.0 | +3.20% |
| 2024-05 | $533.1 | $499.6 | $33.52 | 1,143,181,958.0 | +5.06% |
| 2024-04 | $524.4 | $493.9 | $30.52 | 1,580,512,226.0 | -4.03% |
| 2024-03 | $524.6 | $504.9 | $19.70 | 1,466,282,885.0 | +2.95% |
| 2024-02 | $510.1 | $483.8 | $26.33 | 1,387,641,014.0 | +5.22% |
| 2024-01 | $491.6 | $466.4 | $25.19 | 1,693,988,654.0 | +1.59% |
0.47%
자본화:
|
볼륨(24시간):