Stockscreener 앱 받기
770.19
0.39%
-2.98
시간 외 거래:
769.45
-0.74
-0.10%
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 |
|---|---|---|---|---|---|
| 2026-09-04 | $772.9 | $769.0 | $3.87 | 29,288,035.0 | -0.39% |
| 2026-09-03 | $774.0 | $767.5 | $6.58 | 41,778,550.0 | +1.05% |
| 2026-09-02 | $766.4 | $761.7 | $4.70 | 29,173,808.0 | +0.44% |
| 2026-09-01 | $764.7 | $759.5 | $5.19 | 40,114,536.0 | -0.69% |
| 2026-08-31 | $768.0 | $764.7 | $3.28 | 38,700,816.0 | -0.30% |
| 2026-08-28 | $775.3 | $768.3 | $6.99 | 36,343,245.0 | -0.23% |
| 2026-08-27 | $772.4 | $767.2 | $5.20 | 34,434,074.0 | +0.66% |
| 2026-08-26 | $767.4 | $763.9 | $3.42 | 27,426,314.0 | +0.02% |
| 2026-08-25 | $766.8 | $763.1 | $3.73 | 27,351,204.0 | +0.32% |
| 2026-08-24 | $765.2 | $762.1 | $3.14 | 31,989,023.0 | -0.29% |
| 2026-08-21 | $767.9 | $764.2 | $3.68 | 38,671,143.0 | +0.41% |
| 2026-08-20 | $768.1 | $762.0 | $6.11 | 44,713,532.0 | -0.84% |
| 2026-08-19 | $772.5 | $768.1 | $4.37 | 39,876,944.0 | +0.21% |
| 2026-08-18 | $769.5 | $766.9 | $2.58 | 43,245,123.0 | -0.68% |
| 2026-08-17 | $776.8 | $772.5 | $4.26 | 33,288,709.0 | -0.47% |
| 2026-08-14 | $778.8 | $775.4 | $3.37 | 31,132,193.0 | -0.20% |
| 2026-08-13 | $779.4 | $774.1 | $5.26 | 35,048,480.0 | +0.70% |
| 2026-08-12 | $774.9 | $771.3 | $3.62 | 33,209,154.0 | +0.25% |
| 2026-08-11 | $774.6 | $769.2 | $5.41 | 36,507,677.0 | -0.32% |
| 2026-08-10 | $775.0 | $771.6 | $3.43 | 39,204,542.0 | -0.03% |
| 2026-08-07 | $773.9 | $769.6 | $4.30 | 42,841,962.0 | +0.61% |
| 2026-08-06 | $771.8 | $767.5 | $4.36 | 38,079,781.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $774.0 | $759.5 | $14.55 | 169,642,964.0 | +0.41% |
| 2026-08 | $779.4 | $748.8 | $30.57 | 824,858,894.0 | +2.71% |
| 2026-07 | $755.6 | $729.1 | $26.48 | 1,044,307,483.0 | +0.01% |
| 2026-06 | $760.4 | $716.6 | $43.82 | 1,303,962,759.0 | -1.28% |
| 2026-05 | $758.1 | $715.0 | $43.09 | 935,837,550.0 | +5.26% |
| 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% |
0.32%
0.05%
자본화:
|
볼륨(24시간):