Stockscreener 앱 받기
128.02
6.07%
-8.27
State Street Corp 주식 (STT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $133.5 | $127.9 | $5.55 | 4,372,321.0 | -6.07% |
| 2026-01-15 | $137.0 | $135.0 | $2.05 | 2,232,754.0 | +1.17% |
| 2026-01-14 | $134.8 | $131.8 | $2.97 | 2,565,750.0 | +1.44% |
| 2026-01-13 | $133.7 | $131.7 | $1.97 | 2,391,609.0 | -0.21% |
| 2026-01-12 | $133.2 | $131.0 | $2.19 | 2,243,051.0 | +0.39% |
| 2026-01-09 | $133.7 | $132.3 | $1.40 | 1,621,891.0 | -0.17% |
| 2026-01-08 | $133.2 | $131.5 | $1.68 | 1,744,063.0 | +0.26% |
| 2026-01-07 | $133.9 | $131.6 | $2.31 | 2,575,933.0 | -1.39% |
| 2026-01-06 | $134.6 | $131.9 | $2.65 | 2,327,415.0 | +0.98% |
| 2026-01-05 | $134.7 | $128.6 | $6.10 | 2,093,094.0 | +3.05% |
| 2026-01-02 | $129.1 | $127.0 | $2.10 | 2,146,338.0 | +0.05% |
| 2025-12-31 | $130.6 | $129.0 | $1.65 | 1,553,257.0 | -1.02% |
| 2025-12-30 | $131.8 | $129.9 | $1.84 | 1,200,101.0 | -1.03% |
| 2025-12-29 | $132.9 | $130.6 | $2.33 | 2,165,216.0 | -0.45% |
| 2025-12-26 | $132.7 | $131.8 | $0.88 | 1,168,477.0 | +0.05% |
| 2025-12-24 | $133.0 | $130.7 | $2.26 | 566,592.0 | +1.16% |
| 2025-12-23 | $131.3 | $130.0 | $1.29 | 1,933,738.0 | -0.13% |
| 2025-12-22 | $131.0 | $129.0 | $1.98 | 1,963,919.0 | +1.84% |
| 2025-12-19 | $128.8 | $127.5 | $1.33 | 4,487,342.0 | +0.89% |
State Street Corp 주식 (STT) 연도별 가격 이력
이 심층 분석에서는 State Street Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Corp 주식 (STT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $137.0 | $127.0 | $10.03 | 30,686,540.0 | -0.77% |
State Street Corp 주식 (STT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $133.0 | $117.7 | $15.32 | 41,912,273.0 | +9.51% |
| 2025-11 | $122.7 | $111.6 | $11.06 | 28,501,004.0 | +2.91% |
| 2025-10 | $119.3 | $104.6 | $14.69 | 53,382,292.0 | -0.30% |
| 2025-09 | $118.1 | $110.3 | $7.74 | 35,926,250.0 | +0.90% |
| 2025-08 | $116.4 | $107.3 | $9.03 | 32,220,338.0 | +2.88% |
| 2025-07 | $114.3 | $102.0 | $12.30 | 51,026,263.0 | +5.09% |
| 2025-06 | $106.8 | $94.72 | $12.11 | 36,878,513.0 | +10.45% |
| 2025-05 | $98.69 | $87.22 | $11.47 | 36,392,492.0 | +9.28% |
| 2025-04 | $90.18 | $72.81 | $17.37 | 55,989,056.0 | -1.60% |
| 2025-03 | $100.5 | $84.03 | $16.44 | 42,032,349.0 | -9.78% |
| 2025-02 | $101.0 | $96.42 | $4.55 | 32,963,540.0 | -2.35% |
| 2025-01 | $103.0 | $92.87 | $10.13 | 40,588,211.0 | +3.54% |
State Street Corp 주식 (STT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $101.9 | $94.69 | $7.22 | 43,567,030.0 | -0.23% |
| 2024-11 | $99.50 | $92.01 | $7.49 | 34,778,713.0 | +6.15% |
| 2024-10 | $94.60 | $85.05 | $9.55 | 49,319,522.0 | +4.89% |
| 2024-09 | $89.49 | $80.54 | $8.95 | 42,089,042.0 | +1.57% |
| 2024-08 | $87.27 | $76.35 | $10.92 | 36,749,947.0 | +2.51% |
| 2024-07 | $86.25 | $72.65 | $13.60 | 46,190,097.0 | +14.82% |
| 2024-06 | $75.95 | $70.20 | $5.75 | 38,123,804.0 | -2.10% |
| 2024-05 | $78.19 | $72.26 | $5.93 | 39,519,292.0 | +4.28% |
| 2024-04 | $78.50 | $72.13 | $6.37 | 60,776,977.0 | -6.25% |
| 2024-03 | $77.67 | $71.05 | $6.62 | 44,651,339.0 | +4.87% |
| 2024-02 | $74.30 | $70.53 | $3.77 | 42,042,138.0 | -0.19% |
| 2024-01 | $79.90 | $73.41 | $6.49 | 48,711,820.0 | -4.63% |
0.07%
0.19%
자본화:
|
볼륨(24시간):