Stockscreener 앱 받기
243.36
0.85%
2.05
Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $243.4 | $242.1 | $1.27 | 11,873.0 | +0.85% |
| 2025-08-07 | $243.3 | $239.3 | $4.00 | 17,955.0 | +0.84% |
| 2025-08-06 | $239.3 | $236.0 | $3.33 | 14,847.0 | +1.67% |
| 2025-08-05 | $238.7 | $234.7 | $4.00 | 16,613.0 | -0.31% |
| 2025-08-04 | $236.1 | $234.2 | $1.87 | 60,374.0 | +2.07% |
| 2025-08-01 | $233.4 | $230.0 | $3.37 | 29,117.0 | -2.24% |
| 2025-07-31 | $240.5 | $236.3 | $4.21 | 27,942.0 | -1.36% |
| 2025-07-30 | $240.9 | $239.3 | $1.54 | 10,736.0 | -0.05% |
| 2025-07-29 | $242.9 | $239.9 | $2.99 | 14,007.0 | -0.68% |
| 2025-07-28 | $242.1 | $241.0 | $1.11 | 11,234.0 | +0.79% |
| 2025-07-25 | $240.3 | $238.6 | $1.69 | 7,706.0 | +0.10% |
| 2025-07-24 | $240.1 | $239.0 | $1.16 | 14,997.0 | +0.09% |
| 2025-07-23 | $240.0 | $239.1 | $0.83 | 12,759.0 | +0.30% |
| 2025-07-22 | $241.1 | $237.0 | $4.08 | 14,680.0 | -1.20% |
| 2025-07-21 | $242.8 | $240.8 | $2.04 | 14,536.0 | +0.52% |
| 2025-07-18 | $242.5 | $239.8 | $2.71 | 16,321.0 | -0.24% |
| 2025-07-17 | $241.3 | $239.0 | $2.31 | 61,954.0 | +0.88% |
| 2025-07-16 | $239.0 | $235.5 | $3.46 | 50,918.0 | -0.05% |
| 2025-07-15 | $240.1 | $238.8 | $1.25 | 17,647.0 | +0.70% |
| 2025-07-14 | $237.5 | $235.9 | $1.61 | 18,610.0 | +0.31% |
| 2025-07-11 | $237.3 | $236.1 | $1.18 | 18,640.0 | -0.39% |
| 2025-07-10 | $239.0 | $236.5 | $2.47 | 10,670.0 | -0.21% |
Spdr Nyse Technology Etf 주식 (XNTK) 연도별 가격 이력
이 심층 분석에서는 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 Spdr Nyse Technology Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $243.4 | $230.0 | $13.36 | 162,652.0 | +2.84% |
| 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% |
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% |
Spdr Nyse Technology Etf 주식 (XNTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $165.8 | $151.6 | $14.14 | 368,571.0 | +6.23% |
| 2023-11 | $156.0 | $133.0 | $22.96 | 301,126.0 | +16.25% |
| 2023-10 | $143.1 | $129.5 | $13.66 | 221,253.0 | -2.70% |
| 2023-09 | $147.3 | $133.0 | $14.38 | 264,401.0 | -6.18% |
| 2023-08 | $148.3 | $133.0 | $15.27 | 343,737.0 | -1.95% |
| 2023-07 | $148.9 | $136.6 | $12.24 | 231,458.0 | +6.40% |
| 2023-06 | $142.5 | $130.3 | $12.26 | 338,380.0 | +7.11% |
| 2023-05 | $133.0 | $115.2 | $17.81 | 190,666.0 | +11.18% |
| 2023-04 | $120.6 | $112.3 | $8.25 | 132,818.0 | -3.32% |
| 2023-03 | $121.2 | $107.5 | $13.69 | 232,000.0 | +9.21% |
| 2023-02 | $120.3 | $109.5 | $10.81 | 183,244.0 | -1.63% |
| 2023-01 | $115.0 | $96.32 | $18.68 | 153,043.0 | +16.47% |
0.63%
0.02%
자본화:
|
볼륨(24시간):