Stockscreener 앱 받기
348.71
1.29%
4.45
State Street Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $351.7 | $347.4 | $4.30 | 50,546.0 | +1.29% |
| 2026-05-21 | $345.2 | $338.8 | $6.39 | 29,648.0 | +0.87% |
| 2026-05-20 | $341.4 | $335.1 | $6.30 | 51,916.0 | +2.99% |
| 2026-05-19 | $335.0 | $326.2 | $8.84 | 86,755.0 | -0.48% |
| 2026-05-18 | $339.2 | $328.7 | $10.49 | 79,363.0 | -0.89% |
| 2026-05-15 | $340.1 | $333.4 | $6.73 | 71,950.0 | -2.17% |
| 2026-05-14 | $345.3 | $339.0 | $6.30 | 72,875.0 | +1.03% |
| 2026-05-13 | $342.0 | $335.3 | $6.70 | 54,689.0 | +1.19% |
| 2026-05-12 | $339.1 | $327.7 | $11.39 | 71,095.0 | -1.98% |
| 2026-05-11 | $343.4 | $339.2 | $4.19 | 42,878.0 | +0.60% |
| 2026-05-08 | $340.7 | $332.0 | $8.70 | 68,273.0 | +3.52% |
| 2026-05-07 | $333.4 | $326.6 | $6.80 | 100,890.0 | -0.65% |
| 2026-05-06 | $331.3 | $325.6 | $5.73 | 49,166.0 | +2.61% |
| 2026-05-05 | $324.2 | $320.3 | $3.88 | 54,090.0 | +2.19% |
| 2026-05-04 | $319.3 | $314.6 | $4.73 | 93,346.0 | -0.08% |
| 2026-05-01 | $317.2 | $312.8 | $4.46 | 61,546.0 | +1.27% |
| 2026-04-30 | $312.7 | $305.9 | $6.81 | 38,506.0 | +1.37% |
| 2026-04-29 | $308.0 | $303.7 | $4.31 | 51,134.0 | +1.27% |
| 2026-04-28 | $305.7 | $300.7 | $4.98 | 77,138.0 | -1.82% |
| 2026-04-27 | $311.1 | $307.6 | $3.47 | 26,306.0 | -0.38% |
| 2026-04-24 | $311.3 | $306.9 | $4.42 | 51,782.0 | +3.25% |
| 2026-04-23 | $304.4 | $297.3 | $7.07 | 51,569.0 | -1.31% |
State Street Spdr Nyse Technology Etf 주식 (XNTK) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Nyse Technology Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XNTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Nyse Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $351.7 | $312.8 | $38.87 | 1,089,572.0 | +11.69% |
| 2026-04 | $312.7 | $252.0 | $60.64 | 1,155,121.0 | +22.30% |
| 2026-03 | $274.1 | $242.7 | $31.42 | 774,888.0 | -4.92% |
| 2026-02 | $286.7 | $259.7 | $26.98 | 633,164.0 | -4.69% |
| 2026-01 | $292.3 | $278.0 | $14.28 | 712,678.0 | +1.37% |
State Street Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $289.8 | $267.1 | $22.70 | 831,435.0 | +1.68% |
| 2025-11 | $294.7 | $251.7 | $42.92 | 1,153,139.0 | -5.36% |
| 2025-10 | $295.8 | $267.7 | $28.10 | 920,333.0 | +7.13% |
| 2025-09 | $274.2 | $236.2 | $37.94 | 776,817.0 | +12.58% |
| 2025-08 | $249.0 | $230.0 | $19.04 | 600,883.0 | +2.19% |
| 2025-07 | $242.9 | $231.3 | $11.57 | 578,614.0 | -0.27% |
| 2025-06 | $237.3 | $214.3 | $23.00 | 385,762.0 | +9.87% |
| 2025-05 | $222.1 | $198.1 | $23.94 | 601,845.0 | +9.69% |
| 2025-04 | $197.0 | $159.4 | $37.61 | 1,291,201.0 | +2.65% |
| 2025-03 | $209.9 | $186.3 | $23.64 | 412,385.0 | -7.12% |
| 2025-02 | $228.9 | $202.5 | $26.34 | 243,233.0 | -2.91% |
| 2025-01 | $217.7 | $197.6 | $20.10 | 322,070.0 | +5.39% |
State Street Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $214.5 | $201.7 | $12.80 | 169,842.0 | -0.84% |
| 2024-11 | $208.5 | $195.9 | $12.58 | 157,239.0 | +5.26% |
| 2024-10 | $207.3 | $193.2 | $14.05 | 120,325.0 | -1.12% |
| 2024-09 | $201.3 | $175.4 | $25.86 | 180,124.0 | +4.66% |
| 2024-08 | $194.2 | $162.8 | $31.35 | 341,381.0 | +0.33% |
| 2024-07 | $204.8 | $180.2 | $24.59 | 429,800.0 | -3.65% |
| 2024-06 | $198.8 | $181.4 | $17.39 | 193,556.0 | +7.30% |
| 2024-05 | $189.4 | $170.1 | $19.32 | 252,123.0 | +5.41% |
| 2024-04 | $184.8 | $166.9 | $17.97 | 540,086.0 | -5.35% |
| 2024-03 | $186.6 | $176.7 | $9.87 | 356,247.0 | +1.62% |
| 2024-02 | $181.7 | $169.6 | $12.11 | 462,552.0 | +5.91% |
| 2024-01 | $176.1 | $156.5 | $19.55 | 522,882.0 | +3.24% |
0.90%
0.20%
자본화:
|
볼륨(24시간):