Stockscreener 앱 받기
132.35
0.30%
-0.3253
Dollar General Corp 주식 (DG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $132.6 | $130.8 | $1.82 | 1,779,069.0 | -0.26% |
| 2025-12-11 | $132.7 | $126.1 | $6.57 | 4,210,916.0 | +5.39% |
| 2025-12-10 | $126.6 | $123.9 | $2.77 | 2,884,692.0 | +0.28% |
| 2025-12-09 | $128.6 | $124.1 | $4.48 | 4,086,120.0 | +1.02% |
| 2025-12-08 | $133.1 | $122.7 | $10.39 | 6,755,235.0 | -6.12% |
| 2025-12-05 | $135.1 | $124.2 | $10.84 | 12,198,497.0 | +5.65% |
| 2025-12-04 | $125.4 | $114.6 | $10.82 | 14,180,230.0 | +14.01% |
| 2025-12-03 | $111.9 | $109.9 | $1.98 | 5,313,045.0 | -0.13% |
| 2025-12-02 | $110.5 | $108.4 | $2.12 | 3,560,846.0 | +0.63% |
| 2025-12-01 | $111.1 | $108.3 | $2.79 | 3,320,756.0 | -0.14% |
| 2025-11-28 | $109.8 | $108.5 | $1.28 | 1,380,408.0 | +0.66% |
| 2025-11-26 | $109.2 | $104.5 | $4.73 | 3,118,121.0 | +4.28% |
| 2025-11-25 | $106.3 | $102.2 | $4.08 | 3,016,286.0 | +2.58% |
| 2025-11-24 | $103.2 | $100.8 | $2.41 | 3,776,122.0 | -0.01% |
| 2025-11-21 | $102.8 | $99.60 | $3.21 | 2,926,212.0 | +1.41% |
| 2025-11-20 | $101.4 | $99.72 | $1.70 | 2,458,603.0 | +0.64% |
| 2025-11-19 | $104.2 | $99.50 | $4.66 | 3,390,808.0 | -3.56% |
| 2025-11-18 | $104.8 | $102.2 | $2.56 | 1,879,820.0 | +0.17% |
| 2025-11-17 | $105.8 | $102.7 | $3.08 | 2,721,140.0 | -1.10% |
| 2025-11-14 | $105.2 | $103.3 | $1.90 | 2,374,812.0 | +0.11% |
| 2025-11-13 | $105.0 | $103.1 | $1.89 | 3,052,878.0 | -0.02% |
| 2025-11-12 | $105.1 | $103.9 | $1.17 | 2,415,442.0 | +0.13% |
Dollar General Corp 주식 (DG) 연도별 가격 이력
이 심층 분석에서는 Dollar General Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dollar General Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dollar General Corp 주식 (DG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $135.1 | $108.3 | $26.80 | 58,289,406.0 | +20.86% |
| 2025-11 | $109.8 | $95.11 | $14.67 | 53,599,029.0 | +10.98% |
| 2025-10 | $108.3 | $95.34 | $13.01 | 65,735,859.0 | -4.54% |
| 2025-09 | $110.9 | $99.90 | $11.03 | 66,364,601.0 | -4.97% |
| 2025-08 | $118.0 | $105.1 | $12.89 | 65,529,142.0 | +3.68% |
| 2025-07 | $116.3 | $104.5 | $11.80 | 56,163,945.0 | -8.29% |
| 2025-06 | $115.1 | $96.36 | $18.75 | 80,106,002.0 | +17.61% |
| 2025-05 | $102.7 | $86.25 | $16.44 | 75,054,056.0 | +3.80% |
| 2025-04 | $97.85 | $84.70 | $13.15 | 107,318,977.0 | +6.55% |
| 2025-03 | $88.50 | $71.26 | $17.24 | 92,495,665.0 | +18.54% |
| 2025-02 | $79.88 | $69.32 | $10.56 | 62,188,257.0 | +4.39% |
| 2025-01 | $78.04 | $66.43 | $11.61 | 69,812,311.0 | -6.28% |
Dollar General Corp 주식 (DG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.75 | $72.81 | $11.94 | 84,136,040.0 | -2.04% |
| 2024-11 | $84.39 | $72.12 | $12.27 | 78,941,794.0 | -3.46% |
| 2024-10 | $85.08 | $78.45 | $6.63 | 91,156,070.0 | -5.36% |
| 2024-09 | $88.10 | $77.96 | $10.14 | 106,535,205.0 | +1.93% |
| 2024-08 | $127.0 | $82.68 | $44.30 | 106,330,509.0 | -31.08% |
| 2024-07 | $135.5 | $116.0 | $19.48 | 45,662,109.0 | -8.95% |
| 2024-06 | $141.2 | $122.2 | $19.03 | 51,525,564.0 | -3.42% |
| 2024-05 | $147.9 | $126.2 | $21.63 | 61,142,883.0 | -1.64% |
| 2024-04 | $164.1 | $139.0 | $25.16 | 43,076,991.0 | -10.81% |
| 2024-03 | $168.1 | $143.9 | $24.18 | 58,243,029.0 | +7.40% |
| 2024-02 | $146.5 | $130.3 | $16.22 | 40,114,717.0 | +10.02% |
| 2024-01 | $141.7 | $128.8 | $12.90 | 49,156,598.0 | -2.85% |
Dollar General Corp 주식 (DG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $139.8 | $122.5 | $17.29 | 69,388,365.0 | +3.68% |
| 2023-11 | $131.4 | $116.1 | $15.37 | 51,123,010.0 | +10.15% |
| 2023-10 | $122.5 | $101.1 | $21.46 | 94,836,695.0 | +12.51% |
| 2023-09 | $136.6 | $103.3 | $33.32 | 108,438,795.0 | -23.61% |
| 2023-08 | $170.5 | $128.5 | $41.98 | 63,341,002.0 | -17.98% |
| 2023-07 | $173.5 | $160.9 | $12.53 | 46,045,077.0 | -0.54% |
| 2023-06 | $179.2 | $151.3 | $27.93 | 107,432,169.0 | -15.57% |
| 2023-05 | $221.5 | $200.2 | $21.30 | 40,829,656.0 | -9.20% |
| 2023-04 | $223.0 | $209.3 | $13.71 | 30,097,956.0 | +5.23% |
| 2023-03 | $222.2 | $201.3 | $20.90 | 49,413,926.0 | -2.70% |
| 2023-02 | $237.1 | $212.7 | $24.45 | 35,124,593.0 | -7.41% |
| 2023-01 | $251.0 | $220.0 | $30.95 | 43,052,008.0 | -5.14% |
0.33%
1.09%
자본화:
|
볼륨(24시간):