기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SPDR S&P Insurance | KIE | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
50.68 | 50.54 | 50.82 | 50.81 | 50.47 |
KIE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 51.43 | 51.89 | 50.395 | 51.37 | 1,236,635 | -0.62 | -1.21% |
1개월 | 49.09 | 51.89 | 48.37 | 50.30 | 1,029,525 | 1.72 | 3.50% |
3개월 | 49.77 | 52.255 | 47.65 | 50.09 | 947,793 | 1.04 | 2.09% |
6개월 | 44.94 | 52.255 | 44.245 | 48.15 | 937,432 | 5.87 | 13.06% |
1년 | 39.30 | 52.255 | 38.04 | 45.05 | 974,099 | 11.51 | 29.29% |
3년 | 39.55 | 52.255 | 35.38 | 41.35 | 1,003,062 | 11.26 | 28.47% |
5년 | 33.09 | 52.255 | 20.23 | 39.47 | 749,727 | 17.72 | 53.55% |
KIE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
25 5월(5) 2024 | 50.81 | 0.34 | 0.67% | 50.68 | 50.82 | 50.54 | 509,139 |
24 5월(5) 2024 | 50.47 | -0.97 | -1.89% | 51.42 | 51.42 | 50.395 | 1,082,067 |
23 5월(5) 2024 | 51.44 | -0.02 | -0.04% | 51.38 | 51.82 | 51.31 | 1,325,495 |
22 5월(5) 2024 | 51.46 | 0.25 | 0.49% | 51.23 | 51.56 | 51.23 | 595,499 |
21 5월(5) 2024 | 51.21 | -0.62 | -1.20% | 51.89 | 51.89 | 51.16 | 1,086,830 |
18 5월(5) 2024 | 51.83 | 0.45 | 0.88% | 51.43 | 51.835 | 51.43 | 2,137,269 |
17 5월(5) 2024 | 51.38 | 0.36 | 0.71% | 51.16 | 51.55 | 51.16 | 1,242,762 |
16 5월(5) 2024 | 51.02 | -0.05 | -0.10% | 51.19 | 51.27 | 50.861 | 701,089 |
15 5월(5) 2024 | 51.07 | 0.16 | 0.31% | 51.04 | 51.25 | 50.911 | 656,579 |
14 5월(5) 2024 | 50.91 | -0.36 | -0.70% | 51.36 | 51.49 | 50.89 | 859,147 |
11 5월(5) 2024 | 51.27 | 0.11 | 0.22% | 51.26 | 51.40 | 51.11 | 491,868 |
10 5월(5) 2024 | 51.16 | 0.36 | 0.71% | 50.73 | 51.195 | 50.66 | 401,454 |
09 5월(5) 2024 | 50.80 | 0.09 | 0.18% | 50.61 | 50.895 | 50.58 | 685,579 |
08 5월(5) 2024 | 50.71 | 0.33 | 0.66% | 50.67 | 50.845 | 50.50 | 643,878 |
07 5월(5) 2024 | 50.38 | 0.90 | 1.82% | 49.73 | 50.40 | 49.73 | 660,619 |
04 5월(5) 2024 | 49.48 | 0.19 | 0.39% | 49.51 | 49.58 | 48.90 | 1,222,242 |
03 5월(5) 2024 | 49.29 | 0.14 | 0.28% | 49.55 | 49.55 | 48.915 | 1,178,490 |
02 5월(5) 2024 | 49.15 | 0.57 | 1.17% | 48.55 | 49.62 | 48.55 | 1,455,430 |
01 5월(5) 2024 | 48.58 | -0.21 | -0.43% | 48.51 | 48.73 | 48.47 | 1,491,218 |
30 4월(4) 2024 | 48.79 | 0.26 | 0.54% | 48.63 | 48.92 | 48.63 | 688,667 |
27 4월(4) 2024 | 48.53 | -0.77 | -1.56% | 49.09 | 49.09 | 48.37 | 2,028,302 |
26 4월(4) 2024 | 49.30 | -0.37 | -0.74% | 49.48 | 49.51 | 48.95 | 1,441,777 |