Stockscreener 앱 받기
157.98
0.66%
1.0369
Spdr Global Dow Etf 주식 (DGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $158.2 | $158.1 | $0.15 | 1,022.0 | +0.73% |
| 2025-09-04 | $156.9 | $155.9 | $1.03 | 5,166.0 | +0.89% |
| 2025-09-03 | $156.0 | $155.1 | $0.8809 | 6,146.0 | -0.22% |
| 2025-09-02 | $155.9 | $154.4 | $1.56 | 7,740.0 | -0.63% |
| 2025-08-29 | $157.3 | $156.6 | $0.6405 | 6,552.0 | -0.34% |
| 2025-08-28 | $157.4 | $156.9 | $0.54 | 11,627.0 | +0.34% |
| 2025-08-27 | $156.9 | $156.0 | $0.93 | 2,869.0 | -0.02% |
| 2025-08-26 | $156.9 | $156.5 | $0.4257 | 5,193.0 | +0.02% |
| 2025-08-25 | $158.0 | $156.9 | $1.15 | 4,575.0 | -0.79% |
| 2025-08-22 | $158.3 | $156.3 | $2.00 | 4,114.0 | +1.56% |
| 2025-08-21 | $155.8 | $155.4 | $0.4173 | 6,750.0 | -0.38% |
| 2025-08-20 | $156.3 | $155.9 | $0.4421 | 3,993.0 | +0.23% |
| 2025-08-19 | $156.8 | $155.9 | $0.93 | 6,482.0 | -0.15% |
| 2025-08-18 | $156.2 | $155.8 | $0.44 | 5,479.0 | -0.14% |
| 2025-08-15 | $156.6 | $156.2 | $0.38 | 6,941.0 | +0.28% |
| 2025-08-14 | $156.0 | $155.1 | $0.82 | 6,764.0 | +0.00% |
| 2025-08-13 | $156.0 | $155.4 | $0.575 | 116,792.0 | +0.70% |
| 2025-08-12 | $154.9 | $153.9 | $1.01 | 4,755.0 | +1.10% |
| 2025-08-11 | $153.5 | $153.0 | $0.4642 | 9,276.0 | -0.25% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $158.2 | $154.4 | $3.85 | 20,074.0 | +0.77% |
| 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% |
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% |
0.20%
자본화:
|
볼륨(24시간):