Stockscreener 앱 받기
99.59
0.50%
0.49
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 |
|---|---|---|---|---|---|
| 2025-12-11 | $99.78 | $99.07 | $0.71 | 57,497.0 | +0.49% |
| 2025-12-10 | $99.75 | $99.00 | $0.7525 | 168,349.0 | +0.28% |
| 2025-12-09 | $100.2 | $98.75 | $1.47 | 191,194.0 | -0.42% |
| 2025-12-08 | $100.2 | $99.20 | $0.995 | 272,773.0 | -1.07% |
| 2025-12-05 | $100.7 | $100.2 | $0.53 | 303,197.0 | -0.17% |
| 2025-12-04 | $101.3 | $100.3 | $0.99 | 209,501.0 | -0.40% |
| 2025-12-03 | $101.2 | $100.5 | $0.69 | 136,150.0 | +0.06% |
| 2025-12-02 | $101.5 | $100.5 | $0.98 | 224,991.0 | -0.27% |
| 2025-12-01 | $101.7 | $101.0 | $0.70 | 318,803.0 | -0.88% |
| 2025-11-28 | $102.3 | $101.5 | $0.83 | 244,631.0 | +0.38% |
| 2025-11-26 | $102.2 | $100.9 | $1.23 | 289,064.0 | +0.48% |
| 2025-11-25 | $101.7 | $100.5 | $1.16 | 307,544.0 | +0.76% |
| 2025-11-24 | $100.5 | $99.52 | $0.95 | 333,305.0 | +0.28% |
| 2025-11-21 | $100.4 | $98.58 | $1.79 | 770,931.0 | +1.56% |
| 2025-11-20 | $99.95 | $98.50 | $1.45 | 524,955.0 | -0.11% |
| 2025-11-19 | $99.52 | $98.34 | $1.17 | 272,153.0 | -0.80% |
| 2025-11-18 | $99.69 | $98.82 | $0.875 | 776,784.0 | +0.44% |
| 2025-11-17 | $99.80 | $98.66 | $1.14 | 424,737.0 | -0.38% |
| 2025-11-14 | $99.60 | $98.87 | $0.73 | 574,681.0 | +0.18% |
| 2025-11-13 | $99.98 | $99.02 | $0.96 | 787,402.0 | -0.85% |
| 2025-11-12 | $100.8 | $99.97 | $0.79 | 455,587.0 | -0.82% |
| 2025-11-11 | $100.9 | $100.2 | $0.71 | 379,137.0 | +0.92% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $101.7 | $98.75 | $2.95 | 1,882,455.0 | -2.35% |
| 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% |
State Street Spdr Dow Jones Reit Etf 주식 (RWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $97.74 | $87.44 | $10.30 | 6,751,080.0 | +8.66% |
| 2023-11 | $88.00 | $78.84 | $9.16 | 6,927,365.0 | +10.79% |
| 2023-10 | $84.92 | $76.73 | $8.19 | 5,943,981.0 | -4.53% |
| 2023-09 | $90.87 | $81.63 | $9.24 | 6,384,948.0 | -7.94% |
| 2023-08 | $93.05 | $86.52 | $6.53 | 6,895,398.0 | -3.23% |
| 2023-07 | $95.08 | $89.04 | $6.04 | 6,539,198.0 | +2.94% |
| 2023-06 | $91.65 | $85.80 | $5.85 | 5,265,378.0 | +4.07% |
| 2023-05 | $90.27 | $84.10 | $6.17 | 4,440,733.0 | -2.81% |
| 2023-04 | $89.80 | $85.55 | $4.25 | 4,080,846.0 | +0.71% |
| 2023-03 | $93.75 | $81.33 | $12.42 | 4,546,108.0 | -3.37% |
| 2023-02 | $100.3 | $91.66 | $8.61 | 3,573,390.0 | -4.93% |
| 2023-01 | $96.84 | $86.14 | $10.70 | 3,639,466.0 | +10.89% |
0.74%
0.54%
자본화:
|
볼륨(24시간):