Stockscreener 앱 받기
88.01
0.26%
0.2253
Stratified Largecap Index Etf 주식 (SSPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $88.29 | $88.01 | $0.2838 | 128.0 | +0.26% |
| 2025-12-04 | $88.01 | $87.73 | $0.28 | 2,374.0 | +0.06% |
| 2025-12-03 | $87.89 | $87.58 | $0.31 | 22,325.0 | +0.54% |
| 2025-12-02 | $87.41 | $87.23 | $0.18 | 7,197.0 | -0.02% |
| 2025-12-01 | $87.96 | $87.28 | $0.681 | 8,964.0 | -0.71% |
| 2025-11-28 | $87.90 | $87.68 | $0.219 | 319.0 | +0.57% |
| 2025-11-26 | $87.53 | $87.40 | $0.13 | 653.0 | +0.76% |
| 2025-11-25 | $86.75 | $86.08 | $0.665 | 3,248.0 | +1.29% |
| 2025-11-24 | $85.74 | $85.64 | $0.0987 | 1,791.0 | +0.55% |
| 2025-11-21 | $85.17 | $85.17 | $0.00 | 131.0 | +1.81% |
| 2025-11-20 | $83.91 | $83.66 | $0.2499 | 630.0 | -1.04% |
| 2025-11-19 | $84.83 | $84.49 | $0.3352 | 483.0 | -0.38% |
| 2025-11-18 | $84.86 | $84.86 | $0.0023 | 225.0 | +0.16% |
| 2025-11-17 | $84.73 | $84.73 | $0.00 | 31.00 | -1.17% |
| 2025-11-14 | $85.74 | $85.58 | $0.1606 | 278.0 | -0.20% |
| 2025-11-13 | $86.51 | $85.90 | $0.609 | 2,180.0 | -1.09% |
| 2025-11-12 | $87.11 | $86.84 | $0.27 | 8,571.0 | +0.22% |
| 2025-11-11 | $86.66 | $86.65 | $0.0103 | 1,015.0 | +0.57% |
| 2025-11-10 | $86.22 | $86.13 | $0.09 | 1,308.0 | +0.56% |
| 2025-11-07 | $85.70 | $85.00 | $0.6957 | 3,280.0 | +0.64% |
Stratified Largecap Index Etf 주식 (SSPY) 연도별 가격 이력
이 심층 분석에서는 Stratified Largecap Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stratified Largecap Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stratified Largecap Index Etf 주식 (SSPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $88.29 | $87.23 | $1.06 | 41,116.0 | +0.12% |
| 2025-11 | $87.90 | $83.66 | $4.24 | 29,857.0 | +2.15% |
| 2025-10 | $87.87 | $84.74 | $3.14 | 44,684.0 | -0.87% |
| 2025-09 | $86.81 | $84.65 | $2.16 | 17,845.0 | +1.53% |
| 2025-08 | $85.91 | $81.97 | $3.94 | 22,138.0 | +3.20% |
| 2025-07 | $84.59 | $82.19 | $2.40 | 73,452.0 | +0.67% |
| 2025-06 | $82.30 | $79.50 | $2.80 | 76,979.0 | +3.23% |
| 2025-05 | $81.34 | $76.67 | $4.67 | 139,316.0 | +3.82% |
| 2025-04 | $78.95 | $69.36 | $9.59 | 388,844.0 | -1.85% |
| 2025-03 | $80.91 | $76.03 | $4.88 | 14,513.0 | -2.99% |
| 2025-02 | $81.86 | $79.18 | $2.68 | 31,076.0 | -0.11% |
| 2025-01 | $81.46 | $77.33 | $4.13 | 88,727.0 | +3.45% |
Stratified Largecap Index Etf 주식 (SSPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $82.81 | $77.63 | $5.18 | 217,924.0 | -6.33% |
| 2024-11 | $83.03 | $77.71 | $5.32 | 33,100.0 | +6.73% |
| 2024-10 | $80.08 | $77.79 | $2.29 | 63,908.0 | -1.57% |
| 2024-09 | $80.78 | $76.94 | $3.84 | 106,334.0 | -0.91% |
| 2024-08 | $79.75 | $73.74 | $6.01 | 32,867.0 | +2.11% |
| 2024-07 | $78.11 | $74.60 | $3.51 | 13,812.0 | +4.05% |
| 2024-06 | $76.27 | $74.70 | $1.57 | 30,403.0 | -0.53% |
| 2024-05 | $76.33 | $73.05 | $3.28 | 21,363.0 | +2.71% |
| 2024-04 | $76.58 | $72.57 | $4.01 | 8,075.0 | -4.56% |
| 2024-03 | $76.98 | $73.92 | $3.06 | 50,175.0 | +4.27% |
| 2024-02 | $73.83 | $70.99 | $2.84 | 16,277.0 | +3.90% |
| 2024-01 | $71.93 | $69.63 | $2.30 | 33,200.0 | -0.12% |
Stratified Largecap Index Etf 주식 (SSPY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $72.00 | $68.55 | $3.45 | 32,960.0 | +4.34% |
| 2023-11 | $68.19 | $63.18 | $5.01 | 67,365.0 | +8.24% |
| 2023-10 | $65.89 | $61.92 | $3.97 | 8,536.0 | -3.65% |
| 2023-09 | $68.78 | $64.98 | $3.80 | 17,816.0 | -4.66% |
| 2023-08 | $70.33 | $67.01 | $3.32 | 33,682.0 | -2.72% |
| 2023-07 | $70.66 | $67.09 | $3.57 | 9,835.0 | +3.38% |
| 2023-06 | $68.20 | $64.12 | $4.08 | 55,784.0 | +7.13% |
| 2023-05 | $65.92 | $63.55 | $2.37 | 13,980.0 | -3.46% |
| 2023-04 | $66.22 | $64.31 | $1.91 | 52,288.0 | +0.46% |
| 2023-03 | $67.10 | $62.44 | $4.66 | 26,016.0 | -0.14% |
| 2023-02 | $69.19 | $65.73 | $3.46 | 10,822.0 | -3.33% |
| 2023-01 | $67.99 | $63.16 | $4.84 | 19,140.0 | +8.10% |
0.11%
0.45%
자본화:
|
볼륨(24시간):