Stockscreener 앱 받기
26.13
0.61%
-0.16
Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $26.22 | $26.02 | $0.196 | 1,389.0 | -0.61% |
| 2025-05-02 | $26.37 | $25.82 | $0.55 | 3,947.0 | +3.42% |
| 2025-05-01 | $25.56 | $25.42 | $0.1384 | 1,548.0 | +0.44% |
| 2025-04-30 | $25.31 | $24.70 | $0.61 | 4,756.0 | -0.66% |
| 2025-04-29 | $25.52 | $25.37 | $0.1432 | 851.0 | +0.33% |
| 2025-04-28 | $25.54 | $25.25 | $0.2947 | 1,192.0 | +0.78% |
| 2025-04-25 | $25.20 | $25.20 | $0.0062 | 910.0 | +0.78% |
| 2025-04-24 | $25.00 | $24.75 | $0.2524 | 1,048.0 | +3.77% |
| 2025-04-23 | $24.71 | $24.09 | $0.617 | 3,017.0 | +2.51% |
| 2025-04-22 | $23.51 | $23.16 | $0.35 | 1,333.0 | +2.93% |
| 2025-04-21 | $23.09 | $22.60 | $0.49 | 1,411.0 | -2.14% |
| 2025-04-17 | $23.34 | $23.18 | $0.1602 | 1,405.0 | +1.04% |
| 2025-04-16 | $23.24 | $22.71 | $0.53 | 1,224.0 | -2.13% |
| 2025-04-15 | $23.70 | $23.47 | $0.2251 | 2,173.0 | -1.27% |
| 2025-04-14 | $24.04 | $23.51 | $0.5291 | 2,310.0 | +1.76% |
| 2025-04-11 | $23.49 | $22.77 | $0.7189 | 4,955.0 | +2.09% |
| 2025-04-10 | $23.64 | $22.47 | $1.17 | 15,526.0 | -5.73% |
| 2025-04-09 | $24.49 | $21.75 | $2.74 | 15,352.0 | +11.72% |
| 2025-04-08 | $23.12 | $21.57 | $1.55 | 9,220.0 | -4.37% |
Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Kensho Smart Mobility Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HAIL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Kensho Smart Mobility Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $26.37 | $25.42 | $0.9484 | 8,273.0 | +3.24% |
| 2025-04 | $26.41 | $21.57 | $4.84 | 113,926.0 | -1.95% |
| 2025-03 | $28.14 | $25.33 | $2.81 | 88,497.0 | -7.29% |
| 2025-02 | $30.07 | $27.21 | $2.86 | 75,900.0 | -1.49% |
| 2025-01 | $30.78 | $27.68 | $3.10 | 90,422.0 | -0.48% |
Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.49 | $27.63 | $2.86 | 122,925.0 | -0.80% |
| 2024-11 | $29.04 | $26.84 | $2.20 | 72,867.0 | +8.91% |
| 2024-10 | $28.73 | $26.52 | $2.21 | 67,212.0 | -7.44% |
| 2024-09 | $29.41 | $25.65 | $3.76 | 58,829.0 | +2.72% |
| 2024-08 | $28.93 | $24.75 | $4.18 | 80,498.0 | -3.87% |
| 2024-07 | $32.04 | $27.76 | $4.28 | 75,786.0 | +4.66% |
| 2024-06 | $29.75 | $27.33 | $2.42 | 105,690.0 | -5.59% |
| 2024-05 | $30.27 | $27.17 | $3.10 | 102,172.0 | +7.68% |
| 2024-04 | $30.10 | $26.27 | $3.83 | 613,990.0 | -8.72% |
| 2024-03 | $30.01 | $27.78 | $2.23 | 112,613.0 | +1.91% |
| 2024-02 | $29.87 | $27.34 | $2.54 | 145,331.0 | +5.93% |
| 2024-01 | $31.20 | $26.67 | $4.52 | 116,236.0 | -11.89% |
Spdr S P Kensho Smart Mobility Etf 주식 (HAIL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.18 | $28.44 | $3.74 | 175,290.0 | +11.22% |
| 2023-11 | $29.02 | $25.72 | $3.30 | 76,406.0 | +8.74% |
| 2023-10 | $30.71 | $25.68 | $5.03 | 75,012.0 | -15.72% |
| 2023-09 | $33.17 | $29.62 | $3.55 | 82,372.0 | -5.21% |
| 2023-08 | $38.93 | $31.07 | $7.86 | 128,850.0 | -16.01% |
| 2023-07 | $38.78 | $33.20 | $5.58 | 101,880.0 | +15.97% |
| 2023-06 | $34.17 | $29.28 | $4.89 | 133,838.0 | +13.34% |
| 2023-05 | $30.37 | $28.10 | $2.26 | 64,607.0 | +2.60% |
| 2023-04 | $31.72 | $27.84 | $3.88 | 111,097.0 | -9.56% |
| 2023-03 | $31.80 | $29.99 | $1.81 | 68,012.0 | +0.00% |
0.51%
0.17%
자본화:
|
볼륨(24시간):