Stockscreener 앱 받기
56.91
0.24%
0.0968
State Street Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $56.95 | $56.64 | $0.3116 | 1,454,018.0 | +0.18% |
| 2025-12-31 | $57.24 | $56.77 | $0.47 | 1,771,122.0 | -0.68% |
| 2025-12-30 | $57.30 | $57.15 | $0.15 | 1,774,082.0 | -0.10% |
| 2025-12-29 | $57.41 | $57.19 | $0.225 | 1,567,093.0 | -0.19% |
| 2025-12-26 | $57.42 | $57.22 | $0.2006 | 3,214,743.0 | +0.00% |
| 2025-12-24 | $57.46 | $57.10 | $0.3598 | 1,098,425.0 | +0.46% |
| 2025-12-23 | $57.14 | $57.00 | $0.1399 | 1,925,622.0 | +0.04% |
| 2025-12-22 | $57.17 | $56.84 | $0.3333 | 2,286,274.0 | -0.02% |
| 2025-12-19 | $57.27 | $56.90 | $0.3698 | 2,886,875.0 | +0.39% |
| 2025-12-18 | $57.26 | $56.73 | $0.5284 | 2,276,571.0 | +0.26% |
| 2025-12-17 | $57.15 | $56.68 | $0.4699 | 2,360,166.0 | -0.18% |
| 2025-12-16 | $57.26 | $56.63 | $0.6257 | 3,100,530.0 | -0.75% |
| 2025-12-15 | $57.52 | $57.09 | $0.4276 | 2,465,544.0 | +0.02% |
| 2025-12-12 | $57.59 | $57.10 | $0.485 | 2,352,510.0 | -0.42% |
| 2025-12-11 | $57.50 | $57.05 | $0.4489 | 2,478,819.0 | +0.63% |
| 2025-12-10 | $57.23 | $56.47 | $0.755 | 3,119,156.0 | +0.99% |
| 2025-12-09 | $56.88 | $56.54 | $0.3439 | 2,302,404.0 | -0.14% |
| 2025-12-08 | $56.86 | $56.53 | $0.325 | 1,620,553.0 | -0.28% |
| 2025-12-05 | $57.08 | $56.77 | $0.31 | 1,760,725.0 | +0.00% |
| 2025-12-04 | $57.02 | $56.59 | $0.425 | 3,117,532.0 | -0.26% |
| 2025-12-03 | $57.02 | $56.60 | $0.415 | 1,805,244.0 | +0.53% |
State Street Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Portfolio S P 500 Value Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPYV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Portfolio S P 500 Value Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $56.95 | $56.64 | $0.3116 | 1,454,018.0 | +0.18% |
State Street Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.59 | $56.47 | $1.12 | 53,103,624.0 | +0.56% |
| 2025-11 | $56.96 | $54.45 | $2.51 | 73,359,449.0 | +1.61% |
| 2025-10 | $56.75 | $54.24 | $2.51 | 69,359,365.0 | +1.17% |
| 2025-09 | $55.35 | $53.94 | $1.41 | 76,133,279.0 | +1.26% |
| 2025-08 | $54.76 | $51.97 | $2.79 | 41,763,793.0 | +3.43% |
| 2025-07 | $53.81 | $52.20 | $1.61 | 45,284,359.0 | +0.94% |
| 2025-06 | $52.43 | $50.29 | $2.14 | 59,699,852.0 | +3.28% |
| 2025-05 | $51.52 | $49.08 | $2.44 | 54,239,899.0 | +2.95% |
| 2025-04 | $51.41 | $44.39 | $7.02 | 95,334,764.0 | -3.60% |
| 2025-03 | $53.13 | $49.66 | $3.47 | 50,111,263.0 | -3.35% |
| 2025-02 | $53.23 | $51.75 | $1.48 | 48,593,348.0 | +0.46% |
| 2025-01 | $53.20 | $50.24 | $2.95 | 49,539,697.0 | +2.85% |
State Street Spdr Portfolio S P 500 Value Etf 주식 (SPYV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $55.28 | $50.78 | $4.50 | 45,533,783.0 | -7.54% |
| 2024-11 | $55.41 | $51.96 | $3.45 | 40,345,977.0 | +5.84% |
| 2024-10 | $53.93 | $52.18 | $1.75 | 57,664,903.0 | -1.21% |
| 2024-09 | $52.98 | $50.61 | $2.37 | 57,145,909.0 | +0.55% |
| 2024-08 | $52.61 | $48.68 | $3.93 | 82,164,301.0 | +3.00% |
| 2024-07 | $51.43 | $48.35 | $3.07 | 54,114,554.0 | +4.72% |
| 2024-06 | $49.54 | $48.30 | $1.24 | 40,561,883.0 | -1.30% |
| 2024-05 | $50.09 | $47.74 | $2.35 | 45,699,490.0 | +2.96% |
| 2024-04 | $50.13 | $47.22 | $2.91 | 49,600,709.0 | -4.27% |
| 2024-03 | $50.20 | $48.01 | $2.19 | 43,228,890.0 | +4.11% |
| 2024-02 | $48.35 | $46.42 | $1.93 | 43,529,343.0 | +2.91% |
| 2024-01 | $47.30 | $45.64 | $1.66 | 81,073,587.0 | +0.28% |
0.69%
0.37%
자본화:
|
볼륨(24시간):