Stockscreener 앱 받기
105.46
0.32%
-0.34
시간 외 거래:
105.46
State Street Spdr Dow Jones Reit Etf 주식 (RWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $107.6 | $105.2 | $2.35 | 846,273.0 | -0.32% |
| 2026-02-11 | $106.6 | $105.7 | $0.905 | 390,755.0 | +0.25% |
| 2026-02-10 | $105.8 | $104.2 | $1.61 | 106,029.0 | +1.35% |
| 2026-02-09 | $104.2 | $103.3 | $0.95 | 201,771.0 | +0.14% |
| 2026-02-06 | $104.1 | $102.9 | $1.18 | 407,807.0 | +1.50% |
| 2026-02-05 | $102.8 | $101.5 | $1.30 | 480,814.0 | +0.40% |
| 2026-02-04 | $102.6 | $101.0 | $1.57 | 291,635.0 | +1.46% |
| 2026-02-03 | $100.7 | $99.64 | $1.01 | 390,011.0 | +0.53% |
| 2026-02-02 | $101.3 | $100.0 | $1.27 | 316,195.0 | -0.88% |
| 2026-01-30 | $100.9 | $99.70 | $1.24 | 471,154.0 | +0.46% |
| 2026-01-29 | $100.6 | $98.86 | $1.76 | 250,916.0 | +1.63% |
| 2026-01-28 | $100.3 | $98.63 | $1.64 | 171,485.0 | -1.12% |
| 2026-01-27 | $100.1 | $99.50 | $0.62 | 113,903.0 | +0.11% |
| 2026-01-26 | $100.7 | $99.73 | $0.96 | 274,072.0 | -0.44% |
| 2026-01-23 | $100.3 | $99.62 | $0.73 | 341,289.0 | +0.30% |
| 2026-01-22 | $101.7 | $99.89 | $1.79 | 744,133.0 | -1.35% |
| 2026-01-21 | $101.8 | $100.5 | $1.25 | 242,378.0 | +0.24% |
| 2026-01-20 | $102.0 | $100.9 | $1.12 | 192,524.0 | -1.42% |
| 2026-01-16 | $102.8 | $101.1 | $1.62 | 505,314.0 | +1.10% |
| 2026-01-15 | $102.1 | $101.2 | $0.87 | 236,697.0 | +0.51% |
| 2026-01-14 | $101.0 | $99.89 | $1.09 | 137,096.0 | +0.76% |
| 2026-01-13 | $100.3 | $98.91 | $1.41 | 136,366.0 | +0.53% |
State Street Spdr Dow Jones Reit Etf 주식 (RWR) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Dow Jones Reit Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Dow Jones Reit Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Dow Jones Reit Etf 주식 (RWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $107.6 | $99.64 | $7.95 | 4,277,563.0 | +4.50% |
| 2026-01 | $102.8 | $97.47 | $5.29 | 5,579,671.0 | +2.74% |
State Street Spdr Dow Jones Reit Etf 주식 (RWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $101.7 | $97.50 | $4.20 | 4,622,122.0 | -2.91% |
| 2025-11 | $102.3 | $97.31 | $5.02 | 9,549,872.0 | +3.34% |
| 2025-10 | $102.3 | $96.66 | $5.61 | 11,137,018.0 | -1.60% |
| 2025-09 | $101.8 | $98.06 | $3.71 | 3,725,619.0 | -0.08% |
| 2025-08 | $100.4 | $94.44 | $5.93 | 4,853,056.0 | +4.85% |
| 2025-07 | $99.19 | $95.54 | $3.65 | 6,868,903.0 | -0.74% |
| 2025-06 | $99.50 | $94.71 | $4.79 | 5,285,882.0 | -1.37% |
| 2025-05 | $98.81 | $94.30 | $4.51 | 4,726,992.0 | +1.85% |
| 2025-04 | $99.86 | $83.14 | $16.72 | 5,036,128.0 | -3.15% |
| 2025-03 | $104.6 | $96.54 | $8.07 | 5,750,797.0 | -4.22% |
| 2025-02 | $103.6 | $97.89 | $5.69 | 4,070,740.0 | +3.73% |
| 2025-01 | $101.2 | $94.70 | $6.49 | 5,497,692.0 | +0.92% |
State Street Spdr Dow Jones Reit Etf 주식 (RWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $107.8 | $96.88 | $10.88 | 4,954,331.0 | -9.40% |
| 2024-11 | $109.5 | $102.1 | $7.40 | 4,541,390.0 | +4.62% |
| 2024-10 | $107.2 | $102.5 | $4.80 | 9,858,611.0 | -3.25% |
| 2024-09 | $109.0 | $103.2 | $5.79 | 5,024,534.0 | +1.87% |
| 2024-08 | $104.9 | $96.50 | $8.41 | 5,253,545.0 | +6.26% |
| 2024-07 | $100.3 | $91.81 | $8.45 | 5,107,445.0 | +5.91% |
| 2024-06 | $93.98 | $90.79 | $3.19 | 2,178,256.0 | +1.69% |
| 2024-05 | $93.57 | $87.05 | $6.52 | 4,378,221.0 | +4.75% |
| 2024-04 | $94.48 | $85.94 | $8.54 | 5,645,860.0 | -7.27% |
| 2024-03 | $95.74 | $90.77 | $4.97 | 10,008,231.0 | +1.38% |
| 2024-02 | $93.49 | $89.10 | $4.39 | 6,119,113.0 | +1.77% |
| 2024-01 | $96.44 | $91.08 | $5.36 | 9,033,332.0 | -4.16% |
1.07%
자본화:
|
볼륨(24시간):