Stockscreener 앱 받기
45.15
0.16%
0.07
시간 외 거래:
45.15
Spdr Dow Jones Global Real Estate Etf 주식 (RWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $45.15 | $44.81 | $0.34 | 32,438.0 | +0.16% |
| 2025-11-03 | $45.08 | $44.55 | $0.5274 | 22,329.0 | -0.07% |
| 2025-10-31 | $45.22 | $44.85 | $0.37 | 36,192.0 | -0.11% |
| 2025-10-30 | $45.24 | $44.70 | $0.5394 | 33,627.0 | +0.51% |
| 2025-10-29 | $45.66 | $44.77 | $0.889 | 18,350.0 | -2.03% |
| 2025-10-28 | $46.41 | $45.85 | $0.56 | 28,392.0 | -1.46% |
| 2025-10-27 | $46.54 | $46.23 | $0.31 | 31,300.0 | +0.42% |
| 2025-10-24 | $46.54 | $46.34 | $0.195 | 120,094.0 | +0.10% |
| 2025-10-23 | $46.43 | $46.02 | $0.41 | 51,502.0 | +0.02% |
| 2025-10-22 | $46.36 | $46.07 | $0.2924 | 40,233.0 | +0.65% |
| 2025-10-21 | $46.30 | $45.92 | $0.38 | 60,265.0 | -0.48% |
| 2025-10-20 | $46.24 | $45.94 | $0.30 | 38,004.0 | +0.79% |
| 2025-10-17 | $45.89 | $45.48 | $0.41 | 28,637.0 | +0.75% |
| 2025-10-16 | $45.83 | $45.45 | $0.3836 | 41,053.0 | -0.09% |
| 2025-10-15 | $45.68 | $45.13 | $0.5536 | 32,645.0 | +1.13% |
| 2025-10-14 | $45.15 | $44.61 | $0.54 | 24,711.0 | +0.94% |
| 2025-10-13 | $44.66 | $44.31 | $0.35 | 12,801.0 | +1.09% |
| 2025-10-10 | $44.94 | $44.09 | $0.85 | 176,121.0 | -1.27% |
| 2025-10-09 | $45.00 | $44.63 | $0.3722 | 32,275.0 | -0.62% |
| 2025-10-08 | $45.21 | $44.83 | $0.38 | 32,009.0 | -0.44% |
| 2025-10-07 | $45.51 | $45.09 | $0.4185 | 29,525.0 | -0.64% |
Spdr Dow Jones Global Real Estate Etf 주식 (RWO) 연도별 가격 이력
이 심층 분석에서는 Spdr Dow Jones Global Real Estate Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spdr Dow Jones Global Real Estate Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Dow Jones Global Real Estate Etf 주식 (RWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $45.15 | $44.55 | $0.5974 | 87,205.0 | +0.09% |
| 2025-10 | $46.54 | $44.09 | $2.45 | 1,134,733.0 | -1.44% |
| 2025-09 | $46.46 | $44.75 | $1.71 | 1,276,263.0 | +0.07% |
| 2025-08 | $45.74 | $43.19 | $2.55 | 887,614.0 | +5.08% |
| 2025-07 | $45.00 | $43.49 | $1.51 | 1,155,960.0 | -1.38% |
| 2025-06 | $45.17 | $43.56 | $1.61 | 1,618,172.0 | -0.88% |
| 2025-05 | $44.62 | $43.03 | $1.59 | 1,084,926.0 | +2.06% |
| 2025-04 | $43.93 | $37.86 | $6.07 | 2,101,275.0 | -0.02% |
| 2025-03 | $45.41 | $42.72 | $2.69 | 1,831,603.0 | -2.96% |
| 2025-02 | $44.98 | $42.76 | $2.22 | 1,387,759.0 | +3.09% |
| 2025-01 | $44.06 | $41.18 | $2.88 | 1,822,834.0 | +1.70% |
Spdr Dow Jones Global Real Estate Etf 주식 (RWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.51 | $42.22 | $4.29 | 1,959,247.0 | -8.82% |
| 2024-11 | $47.09 | $44.65 | $2.44 | 2,420,919.0 | +3.07% |
| 2024-10 | $47.76 | $45.30 | $2.46 | 845,543.0 | -4.69% |
| 2024-09 | $48.60 | $46.24 | $2.36 | 2,941,371.0 | +2.08% |
| 2024-08 | $46.91 | $42.89 | $4.02 | 3,818,608.0 | +6.06% |
| 2024-07 | $44.51 | $40.98 | $3.52 | 1,718,533.0 | +5.71% |
| 2024-06 | $42.18 | $40.73 | $1.45 | 1,648,916.0 | -0.02% |
| 2024-05 | $42.53 | $39.91 | $2.62 | 995,964.0 | +3.82% |
| 2024-04 | $42.85 | $39.40 | $3.45 | 1,739,523.0 | -6.56% |
| 2024-03 | $43.13 | $41.49 | $1.64 | 2,166,849.0 | +2.22% |
| 2024-02 | $42.40 | $40.57 | $1.83 | 2,185,446.0 | +0.12% |
| 2024-01 | $44.00 | $41.52 | $2.48 | 2,543,747.0 | -4.28% |
Spdr Dow Jones Global Real Estate Etf 주식 (RWO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.52 | $40.21 | $4.31 | 2,856,638.0 | +8.30% |
| 2023-11 | $40.48 | $36.34 | $4.14 | 3,013,339.0 | +10.48% |
| 2023-10 | $38.68 | $35.60 | $3.08 | 3,045,280.0 | -4.37% |
| 2023-09 | $41.42 | $37.59 | $3.83 | 2,164,360.0 | -7.12% |
| 2023-08 | $42.53 | $39.44 | $3.09 | 3,806,541.0 | -3.43% |
| 2023-07 | $43.36 | $40.57 | $2.79 | 1,372,413.0 | +3.70% |
| 2023-06 | $42.09 | $38.92 | $3.17 | 2,600,136.0 | +2.32% |
| 2023-05 | $42.00 | $39.11 | $2.89 | 1,701,609.0 | -3.97% |
| 2023-04 | $41.89 | $40.29 | $1.60 | 2,291,077.0 | +1.55% |
| 2023-03 | $43.27 | $38.31 | $4.96 | 2,217,806.0 | -3.47% |
| 2023-02 | $46.38 | $42.41 | $3.97 | 1,378,604.0 | -4.72% |
| 2023-01 | $44.87 | $40.62 | $4.25 | 2,898,423.0 | +9.41% |
0.30%
자본화:
|
볼륨(24시간):