Stockscreener 앱 받기
177.75
0.09%
-0.1689
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 |
|---|---|---|---|---|---|
| 2026-04-15 | $177.8 | $177.3 | $0.46 | 15,230.0 | -0.09% |
| 2026-04-14 | $178.0 | $176.9 | $1.09 | 18,671.0 | +0.34% |
| 2026-04-13 | $177.4 | $174.9 | $2.50 | 10,560.0 | +0.73% |
| 2026-04-10 | $177.0 | $175.8 | $1.15 | 11,963.0 | -0.34% |
| 2026-04-09 | $177.0 | $175.3 | $1.63 | 8,557.0 | +0.10% |
| 2026-04-08 | $176.6 | $175.3 | $1.28 | 21,730.0 | +2.86% |
| 2026-04-07 | $171.6 | $169.9 | $1.67 | 19,987.0 | +0.02% |
| 2026-04-06 | $172.0 | $170.9 | $1.08 | 17,671.0 | +0.28% |
| 2026-04-02 | $171.2 | $168.3 | $2.84 | 19,767.0 | -0.06% |
| 2026-04-01 | $171.9 | $170.7 | $1.19 | 35,300.0 | +0.93% |
| 2026-03-31 | $169.5 | $167.1 | $2.45 | 16,395.0 | +2.46% |
| 2026-03-30 | $167.1 | $164.8 | $2.30 | 31,523.0 | +0.17% |
| 2026-03-27 | $166.7 | $165.2 | $1.52 | 13,754.0 | -0.97% |
| 2026-03-26 | $168.8 | $166.8 | $1.96 | 8,431.0 | -1.58% |
| 2026-03-25 | $170.2 | $169.3 | $0.9599 | 14,615.0 | +1.08% |
| 2026-03-24 | $168.3 | $166.3 | $2.01 | 13,790.0 | -0.09% |
| 2026-03-23 | $168.7 | $167.3 | $1.42 | 11,190.0 | +1.37% |
| 2026-03-20 | $168.6 | $164.9 | $3.61 | 13,538.0 | -2.02% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $178.0 | $168.3 | $9.72 | 194,666.0 | +4.84% |
| 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% |
0.45%
1.88%
자본화:
|
볼륨(24시간):