Stockscreener 앱 받기
168.96
0.26%
-0.445
시간 외 거래:
168.96
State Street Spdr Global Dow Etf 주식 (DGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $169.7 | $167.0 | $2.71 | 26,852.0 | -0.26% |
| 2026-03-18 | $171.6 | $169.4 | $2.18 | 16,097.0 | -1.63% |
| 2026-03-17 | $173.0 | $172.1 | $0.85 | 17,814.0 | +0.36% |
| 2026-03-16 | $172.1 | $171.4 | $0.70 | 14,257.0 | +1.16% |
| 2026-03-13 | $172.2 | $169.6 | $2.60 | 9,901.0 | -0.62% |
| 2026-03-12 | $172.3 | $170.6 | $1.71 | 14,173.0 | -1.51% |
| 2026-03-11 | $173.6 | $172.2 | $1.34 | 19,540.0 | -0.07% |
| 2026-03-10 | $175.0 | $173.0 | $1.99 | 14,411.0 | +0.11% |
| 2026-03-09 | $173.5 | $169.1 | $4.46 | 14,868.0 | +0.60% |
| 2026-03-06 | $172.6 | $170.6 | $2.03 | 18,278.0 | -0.94% |
| 2026-03-05 | $175.0 | $172.5 | $2.53 | 39,825.0 | -1.52% |
| 2026-03-04 | $176.6 | $175.5 | $1.05 | 21,187.0 | +0.87% |
| 2026-03-03 | $175.8 | $171.8 | $3.94 | 25,152.0 | -2.21% |
| 2026-03-02 | $179.5 | $177.7 | $1.79 | 23,724.0 | -0.86% |
| 2026-02-27 | $180.6 | $179.8 | $0.86 | 9,025.0 | -0.10% |
| 2026-02-26 | $180.9 | $179.6 | $1.28 | 16,156.0 | +0.13% |
| 2026-02-25 | $180.7 | $179.7 | $0.995 | 27,731.0 | +0.52% |
| 2026-02-24 | $179.6 | $178.2 | $1.41 | 11,788.0 | +0.52% |
| 2026-02-23 | $179.6 | $177.8 | $1.73 | 14,882.0 | -0.39% |
| 2026-02-20 | $179.4 | $177.8 | $1.52 | 28,194.0 | +0.55% |
| 2026-02-19 | $178.3 | $177.8 | $0.5349 | 30,825.0 | -0.26% |
| 2026-02-18 | $179.4 | $178.4 | $0.99 | 23,836.0 | +0.16% |
State Street Spdr Global Dow Etf 주식 (DGT) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr Global Dow Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DGT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr Global Dow Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr Global Dow Etf 주식 (DGT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $179.5 | $167.0 | $12.47 | 302,931.0 | -6.40% |
| 2026-02 | $180.9 | $173.5 | $7.43 | 434,895.0 | +4.07% |
| 2026-01 | $174.8 | $167.3 | $7.49 | 515,274.0 | +4.06% |
State Street Spdr Global Dow Etf 주식 (DGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $169.2 | $165.2 | $3.97 | 257,396.0 | +0.92% |
| 2025-11 | $167.7 | $159.9 | $7.79 | 252,677.0 | +0.69% |
| 2025-10 | $167.4 | $159.1 | $8.28 | 220,959.0 | +1.90% |
| 2025-09 | $162.0 | $154.4 | $7.58 | 176,972.0 | +3.11% |
| 2025-08 | $158.3 | $148.4 | $9.91 | 277,130.0 | +4.29% |
| 2025-07 | $155.1 | $149.4 | $5.64 | 275,645.0 | -0.13% |
| 2025-06 | $150.6 | $144.5 | $6.10 | 294,854.0 | +2.79% |
| 2025-05 | $147.1 | $139.5 | $7.67 | 334,355.0 | +4.84% |
| 2025-04 | $140.3 | $121.1 | $19.23 | 417,670.0 | -0.01% |
| 2025-03 | $144.4 | $138.0 | $6.41 | 312,988.0 | -2.03% |
| 2025-02 | $144.6 | $136.2 | $8.44 | 164,295.0 | +2.85% |
| 2025-01 | $140.6 | $130.0 | $10.57 | 211,472.0 | +5.09% |
State Street Spdr Global Dow Etf 주식 (DGT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $139.4 | $131.2 | $8.23 | 150,530.0 | -4.12% |
| 2024-11 | $138.2 | $134.3 | $3.85 | 165,993.0 | +2.82% |
| 2024-10 | $138.5 | $133.9 | $4.60 | 100,792.0 | -2.66% |
| 2024-09 | $138.9 | $130.3 | $8.61 | 158,722.0 | +1.50% |
| 2024-08 | $135.9 | $121.5 | $14.42 | 153,071.0 | +3.05% |
| 2024-07 | $133.0 | $128.1 | $4.93 | 109,808.0 | +2.88% |
| 2024-06 | $131.3 | $127.7 | $3.56 | 122,821.0 | -1.88% |
| 2024-05 | $131.6 | $124.4 | $7.21 | 98,659.0 | +4.60% |
| 2024-04 | $128.8 | $122.8 | $5.97 | 103,488.0 | -2.85% |
| 2024-03 | $128.5 | $123.9 | $4.63 | 130,522.0 | +3.74% |
| 2024-02 | $124.1 | $119.4 | $4.69 | 109,483.0 | +3.53% |
| 2024-01 | $120.6 | $116.3 | $4.31 | 82,700.0 | +0.52% |
0.14%
0.24%
자본화:
|
볼륨(24시간):