Stockscreener 앱 받기
153.56
0.76%
1.1541
Spdr Global Dow Etf 주식 (DGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $153.8 | $153.1 | $0.7426 | 4,624.0 | +0.76% |
| 2025-08-07 | $153.1 | $151.9 | $1.16 | 8,644.0 | +0.29% |
| 2025-08-06 | $152.1 | $151.2 | $0.895 | 5,647.0 | +0.78% |
| 2025-08-05 | $151.2 | $150.4 | $0.8272 | 14,340.0 | +0.06% |
| 2025-08-04 | $150.8 | $150.0 | $0.7682 | 10,864.0 | +1.16% |
| 2025-08-01 | $149.2 | $148.4 | $0.81 | 30,849.0 | -0.97% |
| 2025-07-31 | $151.6 | $150.3 | $1.27 | 21,350.0 | -0.82% |
| 2025-07-30 | $152.5 | $151.0 | $1.47 | 8,215.0 | -0.61% |
| 2025-07-29 | $153.3 | $152.3 | $0.95 | 6,435.0 | -0.16% |
| 2025-07-28 | $153.8 | $152.6 | $1.27 | 10,588.0 | -0.92% |
| 2025-07-25 | $154.4 | $153.4 | $1.01 | 13,056.0 | +0.02% |
| 2025-07-24 | $154.8 | $154.2 | $0.6687 | 11,648.0 | -0.38% |
| 2025-07-23 | $155.1 | $154.7 | $0.375 | 3,025.0 | +1.68% |
| 2025-07-22 | $152.4 | $151.5 | $0.905 | 10,528.0 | +0.56% |
| 2025-07-21 | $152.3 | $151.2 | $1.01 | 15,726.0 | +0.42% |
| 2025-07-18 | $151.8 | $150.7 | $1.15 | 16,838.0 | -0.21% |
| 2025-07-17 | $151.3 | $150.5 | $0.76 | 12,210.0 | +0.34% |
| 2025-07-16 | $150.6 | $149.4 | $1.18 | 21,514.0 | +0.36% |
| 2025-07-15 | $151.7 | $150.1 | $1.68 | 9,170.0 | -0.83% |
| 2025-07-14 | $151.3 | $150.8 | $0.59 | 7,308.0 | +0.04% |
Spdr Global Dow Etf 주식 (DGT) 연도별 가격 이력
이 심층 분석에서는 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 Spdr Global Dow Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spdr Global Dow Etf 주식 (DGT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $153.8 | $148.4 | $5.40 | 79,592.0 | +2.08% |
| 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% |
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% |
Spdr Global Dow Etf 주식 (DGT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $119.6 | $114.4 | $5.13 | 178,232.0 | +3.80% |
| 2023-11 | $114.7 | $106.1 | $8.56 | 145,658.0 | +7.97% |
| 2023-10 | $110.9 | $104.3 | $6.64 | 137,862.0 | -2.65% |
| 2023-09 | $114.8 | $108.4 | $6.35 | 119,458.0 | -4.02% |
| 2023-08 | $116.5 | $110.4 | $6.10 | 155,066.0 | -2.86% |
| 2023-07 | $117.5 | $109.9 | $7.56 | 154,443.0 | +3.68% |
| 2023-06 | $114.8 | $106.7 | $8.13 | 245,736.0 | +6.16% |
| 2023-05 | $110.2 | $105.8 | $4.47 | 258,773.0 | -3.20% |
| 2023-04 | $110.6 | $107.2 | $3.42 | 225,032.0 | +2.09% |
| 2023-03 | $109.0 | $100.5 | $8.58 | 249,066.0 | +0.98% |
| 2023-02 | $111.0 | $105.5 | $5.53 | 114,508.0 | -2.63% |
| 2023-01 | $110.0 | $101.3 | $8.68 | 97,789.0 | +8.25% |
0.63%
0.02%
자본화:
|
볼륨(24시간):