Stockscreener 앱 받기
76.59
0.30%
-0.2306
Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $77.34 | $76.59 | $0.7505 | 5,903.0 | -0.30% |
| 2025-08-07 | $77.61 | $75.92 | $1.68 | 3,947.0 | -1.07% |
| 2025-08-06 | $77.65 | $76.81 | $0.8439 | 2,474.0 | +1.25% |
| 2025-08-05 | $77.72 | $76.49 | $1.23 | 4,283.0 | -0.33% |
| 2025-08-04 | $76.95 | $75.81 | $1.14 | 3,475.0 | +2.52% |
| 2025-08-01 | $75.63 | $74.45 | $1.18 | 4,861.0 | -1.79% |
| 2025-07-31 | $77.56 | $76.43 | $1.13 | 3,387.0 | -0.66% |
| 2025-07-30 | $77.40 | $76.76 | $0.641 | 2,973.0 | -0.42% |
| 2025-07-29 | $77.96 | $77.14 | $0.8204 | 2,607.0 | -0.36% |
| 2025-07-28 | $78.40 | $77.37 | $1.03 | 5,039.0 | -0.45% |
| 2025-07-25 | $78.21 | $77.70 | $0.51 | 2,522.0 | +0.16% |
| 2025-07-24 | $78.32 | $77.78 | $0.5447 | 5,652.0 | -0.64% |
| 2025-07-23 | $78.28 | $78.26 | $0.0161 | 719.0 | +1.68% |
| 2025-07-22 | $77.23 | $76.47 | $0.7649 | 2,506.0 | -0.70% |
| 2025-07-21 | $78.67 | $77.52 | $1.15 | 8,491.0 | -0.57% |
| 2025-07-18 | $78.71 | $77.68 | $1.03 | 13,353.0 | -0.40% |
| 2025-07-17 | $78.40 | $78.02 | $0.3802 | 2,712.0 | +1.62% |
| 2025-07-16 | $77.03 | $75.78 | $1.25 | 3,964.0 | +0.99% |
| 2025-07-15 | $76.94 | $76.28 | $0.6623 | 5,799.0 | -0.40% |
| 2025-07-14 | $76.69 | $75.73 | $0.9601 | 9,374.0 | +1.37% |
Spdr S P Kensho Future Security Etf 주식 (FITE) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Kensho Future Security Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FITE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Kensho Future Security Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $77.72 | $74.45 | $3.27 | 30,846.0 | +0.21% |
| 2025-07 | $78.71 | $74.81 | $3.90 | 109,451.0 | +0.62% |
| 2025-06 | $76.20 | $69.16 | $7.04 | 153,371.0 | +9.88% |
| 2025-05 | $70.12 | $64.53 | $5.59 | 154,041.0 | +8.06% |
| 2025-04 | $64.49 | $53.86 | $10.63 | 366,378.0 | +1.90% |
| 2025-03 | $66.69 | $61.62 | $5.07 | 191,847.0 | -4.62% |
| 2025-02 | $72.79 | $64.89 | $7.90 | 154,962.0 | -6.46% |
| 2025-01 | $71.41 | $65.90 | $5.51 | 208,608.0 | +5.07% |
Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $69.71 | $65.27 | $4.44 | 180,957.0 | -2.13% |
| 2024-11 | $69.28 | $61.62 | $7.66 | 117,007.0 | +12.60% |
| 2024-10 | $64.04 | $61.03 | $3.01 | 83,250.0 | -0.56% |
| 2024-09 | $61.77 | $56.49 | $5.28 | 73,579.0 | +1.52% |
| 2024-08 | $61.18 | $54.40 | $6.78 | 67,849.0 | +1.66% |
| 2024-07 | $60.08 | $56.18 | $3.90 | 70,339.0 | +5.78% |
| 2024-06 | $57.03 | $54.57 | $2.46 | 68,575.0 | +2.71% |
| 2024-05 | $57.03 | $54.15 | $2.88 | 67,516.0 | +1.51% |
| 2024-04 | $57.43 | $53.25 | $4.18 | 126,752.0 | -5.32% |
| 2024-03 | $58.06 | $55.47 | $2.59 | 299,498.0 | +0.36% |
| 2024-02 | $57.67 | $54.15 | $3.52 | 117,938.0 | +4.30% |
| 2024-01 | $56.38 | $52.82 | $3.56 | 117,392.0 | -0.68% |
Spdr S P Kensho Future Security Etf 주식 (FITE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.75 | $51.57 | $4.18 | 69,462.0 | +7.92% |
| 2023-11 | $51.10 | $45.52 | $5.58 | 65,131.0 | +11.39% |
| 2023-10 | $48.22 | $44.83 | $3.39 | 62,357.0 | -2.05% |
| 2023-09 | $49.92 | $46.10 | $3.82 | 24,344.0 | -5.46% |
| 2023-08 | $49.91 | $46.83 | $3.08 | 135,436.0 | -0.03% |
| 2023-07 | $49.55 | $47.74 | $1.81 | 110,393.0 | +1.40% |
| 2023-06 | $49.05 | $46.92 | $2.13 | 81,925.0 | +3.51% |
| 2023-05 | $47.48 | $43.32 | $4.16 | 22,301.0 | +6.82% |
| 2023-04 | $46.99 | $43.94 | $3.05 | 46,495.0 | -4.73% |
| 2023-03 | $46.40 | $43.57 | $2.82 | 22,580.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):