Stockscreener 앱 받기
192.34
4.15%
-8.33
State Street Spdr S P Telecom Etf 주식 (XTL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $197.9 | $191.5 | $6.41 | 10,710.0 | -4.15% |
| 2026-10-13 | $200.8 | $198.0 | $2.86 | 52,117.0 | -0.54% |
| 2026-10-12 | $206.6 | $201.4 | $5.19 | 33,052.0 | -2.23% |
| 2026-10-09 | $209.2 | $205.6 | $3.59 | 43,418.0 | -0.45% |
| 2026-10-08 | $211.5 | $206.9 | $4.64 | 33,760.0 | -2.89% |
| 2026-10-07 | $213.8 | $211.9 | $1.97 | 81,655.0 | -1.01% |
| 2026-10-06 | $215.7 | $211.9 | $3.79 | 48,039.0 | +2.23% |
| 2026-10-05 | $211.4 | $209.5 | $1.92 | 74,435.0 | +0.36% |
| 2026-10-02 | $211.7 | $208.3 | $3.30 | 55,135.0 | +2.07% |
| 2026-10-01 | $206.8 | $202.5 | $4.34 | 84,727.0 | +1.45% |
| 2026-09-30 | $204.1 | $202.6 | $1.52 | 48,345.0 | +0.12% |
| 2026-09-29 | $204.9 | $202.3 | $2.59 | 42,345.0 | -0.03% |
| 2026-09-28 | $204.3 | $201.6 | $2.72 | 19,315.0 | -1.34% |
| 2026-09-25 | $207.3 | $205.3 | $2.06 | 12,782.0 | +0.25% |
| 2026-09-24 | $206.4 | $203.9 | $2.51 | 25,533.0 | -0.25% |
| 2026-09-23 | $208.4 | $205.5 | $2.94 | 14,447.0 | -1.52% |
| 2026-09-22 | $210.4 | $207.9 | $2.48 | 16,640.0 | +0.06% |
| 2026-09-21 | $209.1 | $207.1 | $2.06 | 19,119.0 | +1.53% |
| 2026-09-18 | $206.0 | $203.8 | $2.24 | 17,762.0 | -0.27% |
| 2026-09-17 | $209.4 | $205.9 | $3.53 | 24,933.0 | +0.33% |
| 2026-09-16 | $209.0 | $203.6 | $5.46 | 18,016.0 | -0.41% |
| 2026-09-15 | $206.9 | $205.4 | $1.53 | 16,472.0 | +0.59% |
State Street Spdr S P Telecom Etf 주식 (XTL) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P Telecom Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 XTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P Telecom Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P Telecom Etf 주식 (XTL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $215.7 | $191.5 | $24.14 | 517,048.0 | -5.25% |
| 2026-09 | $211.9 | $201.6 | $10.29 | 670,818.0 | -3.38% |
| 2026-08 | $222.9 | $207.7 | $15.19 | 1,389,302.0 | +0.98% |
| 2026-07 | $227.8 | $199.0 | $28.83 | 1,322,267.0 | -8.54% |
| 2026-06 | $247.6 | $212.0 | $35.62 | 3,027,815.0 | -4.68% |
| 2026-05 | $245.2 | $218.3 | $26.85 | 1,695,179.0 | +5.79% |
| 2026-04 | $225.6 | $187.6 | $38.02 | 2,752,319.0 | +19.97% |
| 2026-03 | $199.8 | $179.4 | $20.41 | 1,853,246.0 | +2.20% |
| 2026-02 | $184.0 | $160.6 | $23.42 | 400,023.0 | +11.12% |
| 2026-01 | $170.9 | $154.0 | $16.95 | 392,531.0 | +8.08% |
State Street Spdr S P Telecom Etf 주식 (XTL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $160.1 | $143.8 | $16.25 | 308,254.0 | +5.24% |
| 2025-11 | $155.8 | $131.2 | $24.56 | 391,298.0 | -5.84% |
| 2025-10 | $155.9 | $139.6 | $16.33 | 546,208.0 | +11.13% |
| 2025-09 | $143.4 | $130.6 | $12.73 | 163,952.0 | +4.60% |
| 2025-08 | $134.5 | $114.9 | $19.63 | 218,558.0 | +11.23% |
| 2025-07 | $122.4 | $116.0 | $6.33 | 254,865.0 | +2.52% |
| 2025-06 | $118.0 | $101.2 | $16.76 | 135,785.0 | +14.85% |
| 2025-05 | $106.0 | $96.86 | $9.17 | 165,837.0 | +5.87% |
| 2025-04 | $101.7 | $84.68 | $17.04 | 465,468.0 | -3.47% |
| 2025-03 | $108.8 | $97.99 | $10.81 | 309,290.0 | -6.88% |
| 2025-02 | $113.5 | $105.3 | $8.19 | 126,424.0 | -0.33% |
| 2025-01 | $113.0 | $103.0 | $9.99 | 242,486.0 | +0.60% |
State Street Spdr S P Telecom Etf 주식 (XTL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.3 | $105.7 | $6.56 | 276,377.0 | -2.89% |
| 2024-11 | $111.2 | $101.4 | $9.86 | 338,695.0 | +8.86% |
| 2024-10 | $104.9 | $98.59 | $6.29 | 376,687.0 | +0.60% |
| 2024-09 | $101.0 | $91.38 | $9.61 | 187,152.0 | +7.29% |
| 2024-08 | $95.77 | $79.92 | $15.84 | 187,516.0 | +5.05% |
| 2024-07 | $89.62 | $77.18 | $12.44 | 296,357.0 | +15.71% |
| 2024-06 | $78.00 | $74.64 | $3.36 | 89,214.0 | +0.97% |
| 2024-05 | $76.84 | $67.93 | $8.91 | 73,695.0 | +12.27% |
| 2024-04 | $74.39 | $67.08 | $7.31 | 49,262.0 | -8.34% |
| 2024-03 | $76.27 | $71.78 | $4.49 | 53,249.0 | -1.41% |
| 2024-02 | $79.67 | $74.06 | $5.61 | 85,752.0 | -1.94% |
| 2024-01 | $80.62 | $76.82 | $3.80 | 86,505.0 | -3.95% |
0.92%
0.06%
자본화:
|
볼륨(24시간):