Stockscreener 앱 받기
628.77
0.19%
1.19
시간 외 거래:
629.06
0.29
+0.05%
Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $631.5 | $628.3 | $3.20 | 63,223,687.0 | +0.19% |
| 2025-07-18 | $629.5 | $626.5 | $3.01 | 67,483,819.0 | -0.07% |
| 2025-07-17 | $628.4 | $624.2 | $4.22 | 68,645,402.0 | +0.61% |
| 2025-07-16 | $624.7 | $618.0 | $6.68 | 88,670,969.0 | +0.33% |
| 2025-07-15 | $627.9 | $622.1 | $5.80 | 73,791,721.0 | -0.43% |
| 2025-07-14 | $625.2 | $621.8 | $3.36 | 51,691,813.0 | +0.19% |
| 2025-07-11 | $624.9 | $621.5 | $3.33 | 63,542,593.0 | -0.35% |
| 2025-07-10 | $626.9 | $623.0 | $3.86 | 57,231,478.0 | +0.28% |
| 2025-07-09 | $624.7 | $620.9 | $3.81 | 65,733,124.0 | +0.60% |
| 2025-07-08 | $622.1 | $619.5 | $2.59 | 58,655,519.0 | -0.05% |
| 2025-07-07 | $624.0 | $617.9 | $6.16 | 74,480,927.0 | -0.75% |
| 2025-07-03 | $626.3 | $622.4 | $3.85 | 51,065,249.0 | +0.79% |
| 2025-07-02 | $620.5 | $616.6 | $3.88 | 66,173,267.0 | +0.45% |
| 2025-07-01 | $618.8 | $615.5 | $3.31 | 69,778,323.0 | -0.03% |
| 2025-06-30 | $619.2 | $615.0 | $4.18 | 92,292,941.0 | +0.48% |
| 2025-06-27 | $616.4 | $610.8 | $5.56 | 85,824,415.0 | +0.50% |
| 2025-06-26 | $612.3 | $608.4 | $3.94 | 77,914,731.0 | +0.78% |
| 2025-06-25 | $608.6 | $605.5 | $3.07 | 61,384,023.0 | +0.06% |
| 2025-06-24 | $607.8 | $603.4 | $4.44 | 66,987,992.0 | +1.10% |
Spdr S P 500 Etf Trust 주식 (SPY) 연도별 가격 이력
이 심층 분석에서는 Spdr S P 500 Etf Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr S P 500 Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $631.5 | $615.5 | $16.02 | 983,391,578.0 | +1.77% |
| 2025-06 | $619.2 | $585.1 | $34.16 | 1,489,045,940.0 | +4.83% |
| 2025-05 | $595.5 | $556.0 | $39.50 | 1,389,647,574.0 | +6.28% |
| 2025-04 | $567.4 | $481.8 | $85.62 | 2,210,185,853.0 | -0.87% |
| 2025-03 | $597.3 | $546.9 | $50.47 | 1,414,700,937.0 | -5.86% |
| 2025-02 | $613.2 | $582.4 | $30.79 | 857,138,116.0 | -1.27% |
| 2025-01 | $610.8 | $575.4 | $35.43 | 978,214,324.0 | +2.69% |
Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $609.1 | $580.9 | $28.16 | 972,548,552.0 | -2.38% |
| 2024-11 | $603.4 | $567.9 | $35.46 | 884,410,052.0 | +5.96% |
| 2024-10 | $586.1 | $565.3 | $20.85 | 965,546,293.0 | -0.89% |
| 2024-09 | $574.7 | $539.4 | $35.27 | 1,041,960,793.0 | +1.79% |
| 2024-08 | $564.2 | $510.3 | $53.93 | 1,225,773,468.0 | +2.34% |
| 2024-07 | $565.2 | $537.5 | $27.71 | 1,025,725,985.0 | +1.21% |
| 2024-06 | $550.3 | $522.6 | $27.68 | 878,086,104.0 | +3.20% |
| 2024-05 | $533.1 | $499.6 | $33.52 | 1,143,181,958.0 | +5.06% |
| 2024-04 | $524.4 | $493.9 | $30.52 | 1,580,512,226.0 | -4.03% |
| 2024-03 | $524.6 | $504.9 | $19.70 | 1,466,282,885.0 | +2.95% |
| 2024-02 | $510.1 | $483.8 | $26.33 | 1,387,641,014.0 | +5.22% |
| 2024-01 | $491.6 | $466.4 | $25.19 | 1,693,988,654.0 | +1.59% |
Spdr S P 500 Etf Trust 주식 (SPY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $477.6 | $454.3 | $23.24 | 1,630,949,806.0 | +4.14% |
| 2023-11 | $474.7 | $418.6 | $56.06 | 1,497,482,292.0 | +9.13% |
| 2023-10 | $438.1 | $408.9 | $29.23 | 1,994,155,807.0 | -2.17% |
| 2023-09 | $453.7 | $422.3 | $31.38 | 1,583,522,924.0 | -5.08% |
| 2023-08 | $457.2 | $433.0 | $24.24 | 1,744,273,577.0 | -1.63% |
| 2023-07 | $459.4 | $437.1 | $22.38 | 1,372,060,662.0 | +3.27% |
| 2023-06 | $453.5 | $416.8 | $36.67 | 1,736,379,900.0 | +6.09% |
| 2023-05 | $422.6 | $403.7 | $18.84 | 1,726,947,230.0 | +0.46% |
| 2023-04 | $415.9 | $403.8 | $12.16 | 1,387,725,175.0 | +1.60% |
| 2023-03 | $409.7 | $380.6 | $29.05 | 2,518,174,926.0 | +3.31% |
| 2023-02 | $418.3 | $393.6 | $24.67 | 1,600,660,258.0 | -2.51% |
| 2023-01 | $408.2 | $377.8 | $30.33 | 1,575,166,284.0 | +6.29% |
0.11%
0.64%
자본화:
|
볼륨(24시간):