Stockscreener 앱 받기
191.44
0.45%
-0.8729
시간 외 거래:
191.44
0.005
+0.00%
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $192.5 | $191.4 | $1.09 | 6,032.0 | -0.45% |
| 2026-08-14 | $192.9 | $192.2 | $0.78 | 8,113.0 | -0.14% |
| 2026-08-13 | $192.6 | $191.9 | $0.7013 | 5,443.0 | +0.39% |
| 2026-08-12 | $192.1 | $191.4 | $0.645 | 13,436.0 | +0.25% |
| 2026-08-11 | $191.8 | $191.2 | $0.60 | 5,870.0 | -0.15% |
| 2026-08-10 | $191.8 | $190.8 | $0.98 | 5,389.0 | -0.12% |
| 2026-08-07 | $191.9 | $191.3 | $0.63 | 30,912.0 | +0.70% |
| 2026-08-06 | $191.8 | $190.4 | $1.41 | 13,853.0 | -0.29% |
| 2026-08-05 | $191.7 | $190.7 | $0.97 | 5,857.0 | -0.05% |
| 2026-08-04 | $191.4 | $189.3 | $2.13 | 7,851.0 | +1.53% |
| 2026-08-03 | $188.3 | $187.8 | $0.5314 | 10,231.0 | +0.19% |
| 2026-07-31 | $188.1 | $186.4 | $1.74 | 10,121.0 | +0.29% |
| 2026-07-30 | $187.6 | $186.0 | $1.63 | 5,822.0 | +1.43% |
| 2026-07-29 | $187.3 | $184.8 | $2.50 | 26,308.0 | -0.95% |
| 2026-07-28 | $186.9 | $185.6 | $1.32 | 11,987.0 | +0.33% |
| 2026-07-27 | $186.6 | $185.3 | $1.30 | 6,289.0 | +0.29% |
| 2026-07-24 | $185.8 | $185.1 | $0.675 | 3,214.0 | +0.52% |
| 2026-07-23 | $185.4 | $184.0 | $1.36 | 5,884.0 | -0.78% |
| 2026-07-22 | $186.4 | $185.9 | $0.5736 | 5,439.0 | +0.23% |
| 2026-07-21 | $185.7 | $184.2 | $1.50 | 8,647.0 | +1.20% |
| 2026-07-20 | $184.5 | $183.2 | $1.25 | 5,521.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $192.9 | $187.8 | $5.17 | 119,019.0 | +1.85% |
| 2026-07 | $188.1 | $182.9 | $5.23 | 272,691.0 | +1.71% |
| 2026-06 | $189.7 | $181.9 | $7.79 | 267,563.0 | -1.37% |
| 2026-05 | $188.4 | $178.1 | $10.31 | 395,212.0 | +3.55% |
| 2026-04 | $180.9 | $168.3 | $12.62 | 317,095.0 | +6.72% |
| 2026-03 | $179.5 | $164.8 | $14.65 | 399,315.0 | -6.08% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):