Stockscreener 앱 받기
83.30
0.02%
0.1695
Spdr Msci Eafe Strategicfactors Sm Etf 주식 (QEFA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $83.98 | $83.06 | $0.9207 | 17,785.0 | +0.26% |
| 2025-05-05 | $83.68 | $83.31 | $0.37 | 23,435.0 | +0.37% |
| 2025-05-02 | $83.28 | $82.74 | $0.54 | 168,047.0 | +1.92% |
| 2025-05-01 | $82.14 | $81.56 | $0.5808 | 62,251.0 | -0.85% |
| 2025-04-30 | $82.40 | $81.36 | $1.04 | 146,278.0 | +0.17% |
| 2025-04-29 | $82.38 | $81.78 | $0.60 | 17,731.0 | +0.22% |
| 2025-04-28 | $82.06 | $81.30 | $0.7599 | 31,063.0 | +0.79% |
| 2025-04-25 | $81.43 | $80.77 | $0.6599 | 43,439.0 | +0.25% |
| 2025-04-24 | $81.47 | $80.54 | $0.9271 | 29,732.0 | +0.81% |
| 2025-04-23 | $81.34 | $80.15 | $1.19 | 36,931.0 | -0.15% |
| 2025-04-22 | $80.75 | $79.82 | $0.929 | 82,147.0 | +2.15% |
| 2025-04-21 | $79.59 | $78.50 | $1.09 | 21,782.0 | -0.54% |
| 2025-04-17 | $79.61 | $78.53 | $1.08 | 28,707.0 | +1.04% |
| 2025-04-16 | $79.24 | $77.95 | $1.28 | 33,745.0 | -0.03% |
| 2025-04-15 | $78.97 | $78.36 | $0.6131 | 59,160.0 | +0.59% |
| 2025-04-14 | $78.32 | $77.39 | $0.9311 | 27,031.0 | +1.23% |
| 2025-04-11 | $77.61 | $75.59 | $2.02 | 57,401.0 | +2.23% |
| 2025-04-10 | $75.62 | $74.00 | $1.62 | 61,656.0 | -1.09% |
| 2025-04-09 | $76.52 | $71.44 | $5.09 | 62,177.0 | +6.72% |
| 2025-04-08 | $73.99 | $70.97 | $3.02 | 135,331.0 | -1.01% |
Spdr Msci Eafe Strategicfactors Sm Etf 주식 (QEFA) 연도별 가격 이력
이 심층 분석에서는 Spdr Msci Eafe Strategicfactors Sm Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QEFA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Msci Eafe Strategicfactors Sm Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Msci Eafe Strategicfactors Sm Etf 주식 (QEFA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $83.98 | $81.56 | $2.42 | 271,518.0 | +1.70% |
| 2025-04 | $82.40 | $70.97 | $11.43 | 1,377,151.0 | +4.22% |
| 2025-03 | $81.71 | $78.27 | $3.45 | 1,528,236.0 | +1.12% |
| 2025-02 | $79.42 | $74.51 | $4.91 | 2,580,782.0 | +3.10% |
| 2025-01 | $76.70 | $71.45 | $5.25 | 1,069,265.0 | +4.44% |
Spdr Msci Eafe Strategicfactors Sm Etf 주식 (QEFA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $77.52 | $71.42 | $6.10 | 1,026,370.0 | -4.65% |
| 2024-11 | $77.60 | $73.92 | $3.68 | 728,503.0 | -0.35% |
| 2024-10 | $80.45 | $75.77 | $4.68 | 428,431.0 | -5.07% |
| 2024-09 | $81.49 | $77.51 | $3.98 | 566,402.0 | +0.35% |
| 2024-08 | $80.61 | $71.87 | $8.74 | 695,403.0 | +3.76% |
| 2024-07 | $78.11 | $74.68 | $3.43 | 594,616.0 | +3.41% |
| 2024-06 | $77.14 | $74.09 | $3.05 | 1,084,915.0 | -3.30% |
| 2024-05 | $78.20 | $73.67 | $4.53 | 725,857.0 | +4.46% |
| 2024-04 | $76.19 | $72.70 | $3.50 | 846,892.0 | -2.76% |
| 2024-03 | $76.50 | $74.08 | $2.42 | 975,435.0 | +2.61% |
| 2024-02 | $74.65 | $71.33 | $3.32 | 1,118,956.0 | +2.03% |
| 2024-01 | $73.59 | $70.91 | $2.69 | 1,554,416.0 | -0.55% |
Spdr Msci Eafe Strategicfactors Sm Etf 주식 (QEFA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.40 | $70.27 | $3.14 | 1,514,005.0 | +3.87% |
| 2023-11 | $70.64 | $65.56 | $5.08 | 1,916,784.0 | +7.50% |
| 2023-10 | $68.03 | $64.31 | $3.72 | 2,062,980.0 | -2.37% |
| 2023-09 | $69.91 | $66.32 | $3.59 | 1,202,653.0 | -3.32% |
| 2023-08 | $71.22 | $67.37 | $3.85 | 2,175,484.0 | -3.32% |
| 2023-07 | $72.14 | $67.75 | $4.39 | 1,619,545.0 | +2.57% |
| 2023-06 | $71.19 | $67.57 | $3.62 | 2,125,209.0 | +2.10% |
| 2023-05 | $71.96 | $67.99 | $3.97 | 3,215,415.0 | -4.08% |
| 2023-04 | $71.67 | $69.28 | $2.39 | 1,784,628.0 | +2.99% |
| 2023-03 | $69.49 | $64.38 | $5.11 | 1,106,700.0 | +3.68% |
| 2023-02 | $69.92 | $66.52 | $3.40 | 1,386,904.0 | -3.23% |
| 2023-01 | $69.32 | $64.33 | $4.99 | 2,017,710.0 | +7.78% |
0.30%
0.08%
자본화:
|
볼륨(24시간):