Stockscreener 앱 받기
105.48
0.08%
-0.08
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 |
|---|---|---|---|---|---|
| 2026-10-13 | $106.6 | $104.8 | $1.77 | 75,189.0 | -0.08% |
| 2026-10-12 | $105.6 | $104.3 | $1.25 | 60,915.0 | +0.90% |
| 2026-10-09 | $104.9 | $103.8 | $1.11 | 111,910.0 | +0.71% |
| 2026-10-08 | $104.1 | $102.6 | $1.51 | 193,075.0 | +0.81% |
| 2026-10-07 | $104.8 | $103.0 | $1.72 | 111,450.0 | -1.61% |
| 2026-10-06 | $105.4 | $104.2 | $1.24 | 170,663.0 | +0.60% |
| 2026-10-05 | $104.8 | $103.8 | $1.02 | 219,312.0 | -0.51% |
| 2026-10-02 | $105.5 | $104.5 | $1.06 | 168,911.0 | +0.39% |
| 2026-10-01 | $104.5 | $103.5 | $0.98 | 233,431.0 | -0.65% |
| 2026-09-30 | $106.2 | $104.8 | $1.40 | 336,352.0 | -1.01% |
| 2026-09-29 | $106.4 | $105.4 | $1.02 | 222,307.0 | -0.03% |
| 2026-09-28 | $106.8 | $105.7 | $1.15 | 157,132.0 | -0.21% |
| 2026-09-25 | $106.7 | $105.5 | $1.20 | 280,039.0 | -0.07% |
| 2026-09-24 | $107.0 | $106.2 | $0.77 | 534,645.0 | -0.01% |
| 2026-09-23 | $107.3 | $106.2 | $1.13 | 151,390.0 | -1.11% |
| 2026-09-22 | $107.9 | $107.5 | $0.47 | 103,621.0 | -0.24% |
| 2026-09-21 | $107.9 | $107.3 | $0.66 | 120,659.0 | -0.13% |
| 2026-09-18 | $108.6 | $107.8 | $0.80 | 180,032.0 | -0.93% |
| 2026-09-17 | $109.3 | $108.7 | $0.60 | 133,555.0 | +0.35% |
| 2026-09-16 | $110.3 | $107.8 | $2.47 | 157,714.0 | -0.74% |
| 2026-09-15 | $109.7 | $108.8 | $0.96 | 115,768.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $106.6 | $102.6 | $4.01 | 1,344,856.0 | +0.53% |
| 2026-09 | $112.7 | $104.8 | $7.84 | 3,828,081.0 | -6.35% |
| 2026-08 | $116.7 | $111.4 | $5.29 | 6,680,240.0 | -3.31% |
| 2026-07 | $119.7 | $112.9 | $6.79 | 7,144,793.0 | +2.57% |
| 2026-06 | $114.9 | $107.2 | $7.73 | 6,881,966.0 | +2.85% |
| 2026-05 | $112.4 | $107.9 | $4.48 | 5,114,209.0 | +0.23% |
| 2026-04 | $110.2 | $101.0 | $9.25 | 7,104,075.0 | +8.54% |
| 2026-03 | $108.9 | $99.05 | $9.87 | 8,322,702.0 | -6.64% |
| 2026-02 | $109.2 | $99.64 | $9.60 | 7,981,447.0 | +7.16% |
| 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% |
0.14%
0.10%
자본화:
|
볼륨(24시간):