Stockscreener 앱 받기
191.14
2.16%
4.05
시장 영업 전:
191.14
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 |
|---|---|---|---|---|---|
| 2026-03-10 | $194.4 | $188.5 | $5.88 | 51,716.0 | +2.16% |
| 2026-03-09 | $187.4 | $179.4 | $8.04 | 37,388.0 | +2.55% |
| 2026-03-06 | $191.1 | $182.1 | $8.99 | 57,508.0 | -3.36% |
| 2026-03-05 | $190.4 | $185.5 | $4.93 | 24,963.0 | -1.99% |
| 2026-03-04 | $193.2 | $188.7 | $4.47 | 71,867.0 | +2.65% |
| 2026-03-03 | $189.2 | $182.7 | $6.54 | 30,097.0 | -2.50% |
| 2026-03-02 | $193.0 | $187.0 | $6.07 | 26,822.0 | +4.58% |
| 2026-02-27 | $184.0 | $179.8 | $4.19 | 18,302.0 | +3.45% |
| 2026-02-26 | $182.2 | $177.1 | $5.12 | 19,178.0 | -2.03% |
| 2026-02-25 | $183.5 | $181.5 | $1.95 | 31,198.0 | +0.59% |
| 2026-02-24 | $180.7 | $177.2 | $3.53 | 22,996.0 | +1.71% |
| 2026-02-23 | $178.4 | $176.4 | $1.99 | 34,617.0 | -0.69% |
| 2026-02-20 | $180.8 | $177.2 | $3.55 | 12,045.0 | +0.20% |
| 2026-02-19 | $178.4 | $176.1 | $2.29 | 14,263.0 | +1.25% |
| 2026-02-18 | $177.6 | $174.9 | $2.69 | 9,941.0 | +0.03% |
| 2026-02-17 | $177.9 | $172.7 | $5.17 | 26,336.0 | +0.15% |
| 2026-02-13 | $176.6 | $172.8 | $3.86 | 7,713.0 | +2.17% |
| 2026-02-12 | $174.4 | $171.6 | $2.87 | 9,622.0 | -1.27% |
| 2026-02-11 | $176.5 | $172.7 | $3.87 | 18,708.0 | -0.32% |
| 2026-02-10 | $176.9 | $174.9 | $2.03 | 29,731.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $194.4 | $179.4 | $15.03 | 352,077.0 | +3.87% |
| 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% |
0.27%
0.23%
자본화:
|
볼륨(24시간):