기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SPDR S&P Regional Banking | KRE | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
48.36 | 48.155 | 48.89 | 48.19 | 48.47 |
KRE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 45.83 | 49.115 | 45.74 | 48.26 | 12,269,680 | 2.17 | 4.73% |
1개월 | 50.35 | 50.40 | 45.46 | 47.53 | 12,096,277 | -2.35 | -4.67% |
3개월 | 47.11 | 50.50 | 45.46 | 48.09 | 13,974,183 | 0.89 | 1.89% |
6개월 | 38.61 | 54.47 | 38.48 | 47.95 | 14,797,154 | 9.39 | 24.32% |
1년 | 41.04 | 54.47 | 34.52 | 44.38 | 17,459,036 | 6.96 | 16.96% |
3년 | 68.26 | 78.81 | 34.52 | 53.75 | 12,810,400 | -20.26 | -29.68% |
5년 | 54.50 | 78.81 | 27.26 | 51.94 | 10,961,360 | -6.50 | -11.93% |
KRE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 48.19 | -0.28 | -0.58% | 48.36 | 48.89 | 48.155 | 8,993,031 |
26 4월(4) 2024 | 48.47 | -0.54 | -1.10% | 48.68 | 48.68 | 47.805 | 10,619,875 |
25 4월(4) 2024 | 49.01 | 0.28 | 0.57% | 48.35 | 49.115 | 48.11 | 9,354,863 |
24 4월(4) 2024 | 48.73 | 0.55 | 1.14% | 48.14 | 49.0637 | 47.865 | 12,790,366 |
23 4월(4) 2024 | 48.18 | 0.86 | 1.82% | 47.30 | 48.42 | 47.22 | 13,523,613 |
20 4월(4) 2024 | 47.32 | 1.21 | 2.62% | 45.83 | 47.37 | 45.74 | 15,059,682 |
19 4월(4) 2024 | 46.11 | 0.28 | 0.61% | 45.76 | 46.425 | 45.63 | 9,238,711 |
18 4월(4) 2024 | 45.83 | 0.08 | 0.17% | 46.32 | 46.49 | 45.74 | 10,375,231 |
17 4월(4) 2024 | 45.75 | -0.59 | -1.27% | 46.04 | 46.1579 | 45.46 | 13,866,395 |
16 4월(4) 2024 | 46.34 | -0.18 | -0.39% | 46.85 | 47.445 | 45.98 | 19,051,322 |
13 4월(4) 2024 | 46.52 | -0.42 | -0.89% | 46.27 | 46.80 | 46.14 | 12,526,045 |
12 4월(4) 2024 | 46.94 | 0.04 | 0.09% | 47.11 | 47.26 | 46.23 | 13,699,604 |
11 4월(4) 2024 | 46.90 | -2.45 | -4.96% | 48.15 | 48.20 | 46.55 | 26,547,847 |
10 4월(4) 2024 | 49.35 | 0.32 | 0.65% | 49.28 | 49.51 | 48.90 | 8,435,543 |
09 4월(4) 2024 | 49.03 | 0.82 | 1.70% | 48.34 | 49.23 | 48.20 | 7,229,160 |
06 4월(4) 2024 | 48.21 | 0.03 | 0.06% | 47.90 | 48.42 | 47.815 | 7,078,709 |
05 4월(4) 2024 | 48.18 | -0.10 | -0.21% | 48.87 | 49.32 | 48.035 | 11,621,539 |
04 4월(4) 2024 | 48.28 | -0.10 | -0.21% | 48.22 | 48.65 | 48.05 | 8,693,277 |
03 4월(4) 2024 | 48.38 | -0.91 | -1.85% | 48.75 | 48.82 | 48.19 | 9,635,646 |
02 4월(4) 2024 | 49.29 | -0.99 | -1.97% | 50.35 | 50.40 | 49.21 | 10,481,842 |