149.20
price up icon0.59%   0.869
after-market 시간 외 거래: 149.19 -0.009 -0.01%
loading

Spdr S P Capital Markets Etf 주식 (KCE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $149.4 $148.3 $1.09 11,230.0 +0.59%
2025-07-02 $148.4 $146.0 $2.44 60,941.0 +1.64%
2025-07-01 $146.5 $144.4 $2.16 24,024.0 +0.70%
2025-06-30 $145.5 $144.0 $1.47 21,387.0 +0.39%
2025-06-27 $145.4 $143.8 $1.65 29,961.0 +0.70%
2025-06-26 $143.6 $142.3 $1.32 51,280.0 +1.06%
2025-06-25 $141.9 $140.9 $0.91 13,445.0 +0.46%
2025-06-24 $141.4 $139.4 $2.07 18,215.0 +2.18%
2025-06-23 $138.2 $135.5 $2.70 11,839.0 +0.59%
2025-06-20 $138.1 $137.1 $0.96 9,219.0 +0.13%
2025-06-18 $138.0 $135.1 $2.86 26,834.0 +1.27%
2025-06-17 $136.5 $135.2 $1.34 14,805.0 -1.14%
2025-06-16 $138.1 $136.2 $1.96 22,955.0 +1.66%
2025-06-13 $136.3 $134.7 $1.62 23,960.0 -2.12%
2025-06-12 $137.7 $136.8 $0.96 10,467.0 +0.11%
2025-06-11 $138.2 $137.2 $1.03 12,464.0 +0.43%
2025-06-10 $137.6 $136.5 $1.03 10,028.0 -0.19%
2025-06-09 $137.9 $136.2 $1.70 8,183.0 -0.21%
2025-06-06 $138.0 $136.9 $1.13 12,932.0 +1.55%
2025-06-05 $136.1 $134.8 $1.36 30,137.0 +0.22%
2025-06-04 $135.9 $135.1 $0.79 13,600.0 -0.19%

Spdr S P Capital Markets Etf 주식 (KCE) 연도별 가격 이력

이 심층 분석에서는 Spdr S P Capital Markets Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Capital Markets Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Spdr S P Capital Markets Etf 주식 (KCE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $149.4 $144.4 $5.03 107,425.0 +2.95%
2025-06 $145.5 $133.1 $12.34 409,456.0 +7.29%
2025-05 $139.4 $124.5 $14.86 400,728.0 +8.65%
2025-04 $129.9 $104.5 $25.43 762,687.0 -1.46%
2025-03 $139.8 $121.6 $18.21 968,047.0 -8.93%
2025-02 $146.8 $135.0 $11.86 733,651.0 -5.24%
2025-01 $147.8 $131.5 $16.30 1,003,308.0 +6.17%

Spdr S P Capital Markets Etf 주식 (KCE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $148.8 $134.4 $14.38 1,450,687.0 -6.90%
2024-11 $149.7 $130.1 $19.54 1,374,885.0 +12.20%
2024-10 $136.0 $123.6 $12.39 2,039,407.0 +5.67%
2024-09 $126.1 $115.0 $11.12 745,026.0 +2.82%
2024-08 $121.7 $108.4 $13.30 703,260.0 +0.37%
2024-07 $122.4 $109.9 $12.50 840,113.0 +9.72%
2024-06 $111.9 $107.2 $4.70 2,079,737.0 -0.79%
2024-05 $114.0 $105.9 $8.10 328,099.0 +4.61%
2024-04 $111.1 $103.9 $7.23 1,315,313.0 -3.87%
2024-03 $110.7 $105.4 $5.29 1,416,847.0 +4.38%
2024-02 $106.4 $99.01 $7.37 1,403,373.0 +5.97%
2024-01 $102.2 $97.51 $4.67 293,043.0 -1.99%

Spdr S P Capital Markets Etf 주식 (KCE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $103.1 $91.64 $11.42 463,605.0 +11.69%
2023-11 $91.30 $81.98 $9.32 1,458,775.0 +11.23%
2023-10 $87.34 $80.19 $7.15 419,763.0 -5.39%
2023-09 $90.90 $85.45 $5.45 1,478,418.0 -3.40%
2023-08 $91.54 $86.11 $5.43 1,307,385.0 -2.01%
2023-07 $93.03 $82.78 $10.25 181,982.0 +7.97%
2023-06 $86.34 $79.23 $7.11 560,447.0 +7.34%
2023-05 $82.19 $76.19 $6.00 126,830.0 -3.21%
2023-04 $84.88 $79.78 $5.10 121,791.0 -1.64%
2023-03 $89.44 $77.60 $11.84 287,460.0 -5.81%
2023-02 $93.82 $86.47 $7.35 209,542.0 -1.28%
2023-01 $89.36 $79.08 $10.28 208,770.0 +13.30%
exchange_traded_fund VTV
$179.63
price up icon 0.53%
exchange_traded_fund VUG
$441.98
price up icon 1.08%
exchange_traded_fund IJH
$63.79
price up icon 0.58%
exchange_traded_fund EFA
$89.52
price up icon 0.02%
exchange_traded_fund IWF
$428.27
price up icon 1.12%
exchange_traded_fund QQQ
$556.22
price up icon 0.98%
자본화:     |  볼륨(24시간):