Stockscreener 앱 받기
59.55
0.40%
0.24
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $59.70 | $59.26 | $0.44 | 1,146,047.0 | +0.40% |
| 2025-08-07 | $59.48 | $58.98 | $0.505 | 1,454,029.0 | +1.37% |
| 2025-08-06 | $58.62 | $58.28 | $0.335 | 1,167,209.0 | +0.83% |
| 2025-08-05 | $58.13 | $57.71 | $0.4249 | 1,314,363.0 | +0.24% |
| 2025-08-04 | $58.00 | $57.71 | $0.29 | 1,333,054.0 | +1.29% |
| 2025-08-01 | $57.27 | $56.72 | $0.555 | 2,374,577.0 | -1.24% |
| 2025-07-31 | $58.31 | $57.75 | $0.56 | 1,832,160.0 | -1.67% |
| 2025-07-30 | $59.35 | $58.63 | $0.72 | 2,027,491.0 | -0.73% |
| 2025-07-29 | $59.52 | $59.19 | $0.335 | 2,361,599.0 | +0.24% |
| 2025-07-28 | $59.72 | $58.98 | $0.7424 | 2,208,852.0 | -1.94% |
| 2025-07-25 | $60.31 | $59.60 | $0.71 | 851,559.0 | +0.43% |
| 2025-07-24 | $60.27 | $60.01 | $0.265 | 5,265,345.0 | -1.31% |
| 2025-07-23 | $60.87 | $60.67 | $0.1985 | 1,676,312.0 | +2.37% |
| 2025-07-22 | $59.45 | $58.95 | $0.505 | 1,687,693.0 | -0.02% |
| 2025-07-21 | $59.77 | $59.23 | $0.5409 | 1,549,372.0 | +0.35% |
| 2025-07-18 | $59.90 | $59.19 | $0.715 | 1,499,063.0 | -0.65% |
| 2025-07-17 | $59.63 | $59.18 | $0.45 | 2,064,187.0 | +0.30% |
| 2025-07-16 | $59.45 | $58.82 | $0.63 | 1,772,344.0 | +0.27% |
| 2025-07-15 | $59.98 | $59.29 | $0.69 | 1,407,676.0 | -1.25% |
| 2025-07-14 | $60.04 | $59.60 | $0.44 | 922,036.0 | -0.07% |
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 연도별 가격 이력
이 심층 분석에서는 Spdr Euro Stoxx 50 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FEZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Euro Stoxx 50 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $59.70 | $56.72 | $2.98 | 9,935,326.0 | +2.90% |
| 2025-07 | $61.24 | $57.75 | $3.49 | 37,902,709.0 | -3.11% |
| 2025-06 | $60.61 | $56.98 | $3.63 | 37,760,394.0 | +0.91% |
| 2025-05 | $60.14 | $56.20 | $3.94 | 29,662,642.0 | +5.23% |
| 2025-04 | $56.69 | $47.63 | $9.06 | 77,297,042.0 | +3.38% |
| 2025-03 | $57.67 | $53.84 | $3.83 | 57,724,033.0 | +0.65% |
| 2025-02 | $55.67 | $50.71 | $4.96 | 48,223,984.0 | +3.72% |
| 2025-01 | $52.88 | $47.65 | $5.23 | 31,719,449.0 | +8.25% |
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.59 | $47.84 | $2.75 | 32,550,012.0 | -0.80% |
| 2024-11 | $50.99 | $47.37 | $3.62 | 34,846,335.0 | -3.34% |
| 2024-10 | $53.06 | $49.81 | $3.25 | 13,951,940.0 | -5.62% |
| 2024-09 | $54.16 | $49.83 | $4.33 | 20,019,437.0 | +1.35% |
| 2024-08 | $52.77 | $47.11 | $5.66 | 24,020,329.0 | +4.41% |
| 2024-07 | $52.54 | $49.34 | $3.20 | 29,689,018.0 | +0.56% |
| 2024-06 | $53.84 | $49.77 | $4.08 | 34,865,756.0 | -5.48% |
| 2024-05 | $53.93 | $50.11 | $3.82 | 20,389,710.0 | +4.81% |
| 2024-04 | $53.02 | $49.89 | $3.13 | 35,546,725.0 | -3.90% |
| 2024-03 | $52.81 | $50.41 | $2.40 | 22,929,183.0 | +3.63% |
| 2024-02 | $50.85 | $47.55 | $3.30 | 19,418,809.0 | +5.98% |
| 2024-01 | $48.53 | $45.44 | $3.09 | 29,541,647.0 | +0.08% |
Spdr Euro Stoxx 50 Etf 주식 (FEZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $48.19 | $45.64 | $2.55 | 27,062,341.0 | +4.55% |
| 2023-11 | $46.06 | $41.03 | $5.03 | 30,914,989.0 | +11.13% |
| 2023-10 | $42.78 | $40.23 | $2.55 | 34,547,759.0 | -2.05% |
| 2023-09 | $44.89 | $41.10 | $3.79 | 28,532,655.0 | -5.76% |
| 2023-08 | $46.61 | $43.41 | $3.20 | 28,046,802.0 | -5.21% |
| 2023-07 | $47.40 | $43.77 | $3.62 | 27,368,131.0 | +2.28% |
| 2023-06 | $47.00 | $44.15 | $2.85 | 31,456,055.0 | +4.41% |
| 2023-05 | $46.52 | $43.72 | $2.80 | 29,545,230.0 | -4.92% |
| 2023-04 | $46.68 | $44.73 | $1.95 | 30,356,485.0 | +3.16% |
| 2023-03 | $45.06 | $40.63 | $4.43 | 57,093,715.0 | +4.78% |
| 2023-02 | $44.50 | $42.19 | $2.31 | 38,092,135.0 | -1.61% |
| 2023-01 | $43.70 | $39.06 | $4.64 | 44,760,653.0 | +12.53% |
0.63%
0.02%
자본화:
|
볼륨(24시간):