Stockscreener 앱 받기
85.10
0.25%
-0.2098
시간 외 거래:
84.98
-0.1202
-0.14%
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 |
|---|---|---|---|---|---|
| 2025-08-11 | $85.32 | $84.97 | $0.3513 | 17,362.0 | -0.25% |
| 2025-08-08 | $85.54 | $85.10 | $0.44 | 18,607.0 | +0.39% |
| 2025-08-07 | $85.38 | $84.65 | $0.7263 | 253,981.0 | +0.58% |
| 2025-08-06 | $84.69 | $84.25 | $0.4398 | 17,041.0 | +0.40% |
| 2025-08-05 | $84.32 | $83.87 | $0.4472 | 29,278.0 | -0.00% |
| 2025-08-04 | $84.15 | $83.43 | $0.72 | 18,925.0 | +1.09% |
| 2025-08-01 | $83.24 | $82.58 | $0.66 | 26,062.0 | +0.39% |
| 2025-07-31 | $83.58 | $82.84 | $0.74 | 18,564.0 | -1.11% |
| 2025-07-30 | $84.36 | $83.53 | $0.83 | 22,388.0 | -0.95% |
| 2025-07-29 | $84.78 | $84.40 | $0.3799 | 22,984.0 | -0.29% |
| 2025-07-28 | $85.43 | $84.57 | $0.86 | 44,901.0 | -1.50% |
| 2025-07-25 | $86.29 | $85.58 | $0.705 | 24,621.0 | -0.15% |
| 2025-07-24 | $86.73 | $86.32 | $0.4065 | 15,558.0 | -0.74% |
| 2025-07-23 | $87.01 | $86.80 | $0.2119 | 6,271.0 | +2.28% |
| 2025-07-22 | $85.17 | $84.55 | $0.6199 | 25,462.0 | +0.48% |
| 2025-07-21 | $84.91 | $84.42 | $0.4914 | 18,139.0 | +0.51% |
| 2025-07-18 | $84.84 | $83.95 | $0.89 | 31,342.0 | -0.33% |
| 2025-07-17 | $84.79 | $84.05 | $0.738 | 35,090.0 | +0.36% |
| 2025-07-16 | $84.61 | $83.63 | $0.98 | 122,193.0 | +0.24% |
| 2025-07-15 | $84.88 | $83.90 | $0.9839 | 30,720.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $85.54 | $82.58 | $2.96 | 398,618.0 | +2.63% |
| 2025-07 | $87.01 | $82.84 | $4.17 | 905,901.0 | -2.84% |
| 2025-06 | $85.46 | $82.33 | $3.13 | 838,032.0 | +0.12% |
| 2025-05 | $85.88 | $81.56 | $4.32 | 890,832.0 | +3.59% |
| 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% |
0.20%
자본화:
|
볼륨(24시간):