Stockscreener 앱 받기
58.24
2.31%
-1.38
시간 외 거래:
57.82
-0.42
-0.72%
Spdr S P Insurance Etf 주식 (KIE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $59.41 | $57.80 | $1.61 | 1,356,810.0 | -2.31% |
| 2025-07-01 | $59.95 | $59.41 | $0.54 | 1,372,768.0 | -0.20% |
| 2025-06-30 | $59.82 | $59.07 | $0.75 | 636,466.0 | +0.96% |
| 2025-06-27 | $59.47 | $58.67 | $0.7966 | 1,441,602.0 | +0.32% |
| 2025-06-26 | $59.05 | $58.25 | $0.805 | 1,121,853.0 | +1.44% |
| 2025-06-25 | $59.39 | $58.02 | $1.37 | 1,344,958.0 | -2.27% |
| 2025-06-24 | $59.83 | $59.32 | $0.51 | 994,020.0 | -0.23% |
| 2025-06-23 | $59.65 | $58.49 | $1.16 | 1,051,082.0 | +1.26% |
| 2025-06-20 | $59.34 | $58.50 | $0.845 | 2,057,814.0 | +1.06% |
| 2025-06-18 | $58.60 | $57.67 | $0.93 | 1,303,948.0 | +0.94% |
| 2025-06-17 | $58.18 | $57.52 | $0.66 | 798,717.0 | -1.03% |
| 2025-06-16 | $58.83 | $58.22 | $0.6045 | 815,137.0 | +0.60% |
| 2025-06-13 | $58.59 | $57.87 | $0.72 | 910,432.0 | -1.11% |
| 2025-06-12 | $58.65 | $57.63 | $1.02 | 772,841.0 | +1.19% |
| 2025-06-11 | $58.35 | $57.67 | $0.68 | 2,178,894.0 | -0.03% |
| 2025-06-10 | $58.53 | $57.76 | $0.77 | 1,208,110.0 | -1.02% |
| 2025-06-09 | $59.54 | $57.65 | $1.89 | 1,375,366.0 | -1.61% |
| 2025-06-06 | $59.54 | $59.07 | $0.47 | 651,559.0 | +1.38% |
| 2025-06-05 | $58.95 | $58.30 | $0.6497 | 462,850.0 | -0.14% |
| 2025-06-04 | $59.62 | $58.79 | $0.83 | 351,534.0 | -1.38% |
| 2025-06-03 | $59.74 | $58.56 | $1.18 | 458,018.0 | -0.07% |
Spdr S P Insurance Etf 주식 (KIE) 연도별 가격 이력
이 심층 분석에서는 Spdr S P Insurance Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KIE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P Insurance Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P Insurance Etf 주식 (KIE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $59.95 | $57.80 | $2.15 | 4,086,388.0 | -2.51% |
| 2025-06 | $59.83 | $57.52 | $2.31 | 20,788,934.0 | +1.01% |
| 2025-05 | $59.98 | $56.43 | $3.55 | 18,974,634.0 | +3.39% |
| 2025-04 | $61.17 | $52.37 | $8.80 | 30,558,385.0 | -5.50% |
| 2025-03 | $61.27 | $57.38 | $3.89 | 21,260,749.0 | +0.77% |
| 2025-02 | $60.09 | $56.60 | $3.49 | 19,167,522.0 | +3.89% |
| 2025-01 | $58.60 | $53.73 | $4.87 | 18,137,802.0 | +2.30% |
Spdr S P Insurance Etf 주식 (KIE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.03 | $55.70 | $6.33 | 28,191,295.0 | -9.07% |
| 2024-11 | $62.47 | $55.23 | $7.24 | 19,944,333.0 | +10.60% |
| 2024-10 | $58.82 | $55.39 | $3.43 | 24,661,098.0 | -1.27% |
| 2024-09 | $57.21 | $54.04 | $3.17 | 24,521,844.0 | +0.48% |
| 2024-08 | $56.56 | $50.98 | $5.58 | 21,261,452.0 | +4.13% |
| 2024-07 | $54.69 | $49.24 | $5.45 | 23,450,948.0 | +8.85% |
| 2024-06 | $51.30 | $48.82 | $2.48 | 13,143,481.0 | -2.60% |
| 2024-05 | $51.89 | $48.55 | $3.34 | 21,755,276.0 | +5.31% |
| 2024-04 | $52.11 | $47.65 | $4.46 | 23,717,489.0 | -6.70% |
| 2024-03 | $52.26 | $49.40 | $2.86 | 16,077,680.0 | +4.71% |
| 2024-02 | $49.99 | $46.14 | $3.85 | 16,780,698.0 | +4.69% |
| 2024-01 | $48.23 | $45.02 | $3.21 | 16,850,592.0 | +5.04% |
Spdr S P Insurance Etf 주식 (KIE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.28 | $44.24 | $2.04 | 18,105,543.0 | -0.13% |
| 2023-11 | $45.36 | $42.66 | $2.70 | 29,313,817.0 | +6.02% |
| 2023-10 | $44.57 | $41.47 | $3.10 | 28,574,854.0 | +0.40% |
| 2023-09 | $44.13 | $42.05 | $2.09 | 17,691,153.0 | +0.00% |
| 2023-08 | $43.47 | $41.39 | $2.08 | 20,951,656.0 | +0.14% |
| 2023-07 | $43.18 | $40.24 | $2.94 | 16,018,312.0 | +3.91% |
| 2023-06 | $41.09 | $38.04 | $3.05 | 20,239,292.0 | +7.18% |
| 2023-05 | $40.99 | $38.12 | $2.87 | 18,745,484.0 | -5.69% |
| 2023-04 | $40.76 | $38.63 | $2.12 | 19,653,088.0 | +2.74% |
| 2023-03 | $43.38 | $36.86 | $6.52 | 29,184,753.0 | -9.10% |
| 2023-02 | $44.30 | $42.48 | $1.82 | 14,391,477.0 | -0.35% |
| 2023-01 | $43.45 | $40.67 | $2.78 | 14,722,149.0 | +6.11% |
0.07%
자본화:
|
볼륨(24시간):