Stockscreener 앱 받기
188.45
0.41%
-0.7772
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $190.1 | $188.2 | $1.91 | 7,527.0 | -0.41% |
| 2026-10-15 | $189.2 | $187.8 | $1.46 | 11,513.0 | +1.21% |
| 2026-10-14 | $187.1 | $186.6 | $0.50 | 8,917.0 | -0.34% |
| 2026-10-13 | $187.9 | $187.4 | $0.512 | 4,813.0 | +0.20% |
| 2026-10-12 | $187.4 | $187.1 | $0.2899 | 12,260.0 | +0.12% |
| 2026-10-09 | $187.1 | $186.4 | $0.685 | 4,240.0 | +0.34% |
| 2026-10-08 | $186.4 | $185.2 | $1.21 | 7,842.0 | +0.09% |
| 2026-10-07 | $186.6 | $185.8 | $0.83 | 6,492.0 | -0.63% |
| 2026-10-06 | $187.9 | $187.3 | $0.61 | 6,425.0 | +0.41% |
| 2026-10-05 | $186.9 | $185.6 | $1.30 | 5,223.0 | +0.31% |
| 2026-10-02 | $186.6 | $185.7 | $0.98 | 87,692.0 | +0.43% |
| 2026-10-01 | $186.1 | $184.3 | $1.74 | 16,065.0 | -0.21% |
| 2026-09-30 | $187.0 | $185.7 | $1.38 | 6,156.0 | -0.53% |
| 2026-09-29 | $187.2 | $185.9 | $1.30 | 8,498.0 | -0.17% |
| 2026-09-28 | $187.5 | $186.6 | $0.86 | 4,554.0 | -0.80% |
| 2026-09-25 | $188.6 | $187.3 | $1.23 | 8,894.0 | +0.55% |
| 2026-09-24 | $187.9 | $186.9 | $0.935 | 10,859.0 | -0.27% |
| 2026-09-23 | $189.5 | $187.7 | $1.75 | 7,801.0 | -0.94% |
| 2026-09-22 | $190.2 | $189.2 | $1.05 | 11,441.0 | -0.01% |
| 2026-09-21 | $190.2 | $188.9 | $1.28 | 8,810.0 | +0.66% |
| 2026-09-18 | $188.9 | $187.9 | $1.03 | 5,259.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $190.1 | $184.3 | $5.73 | 179,009.0 | +1.51% |
| 2026-09 | $193.0 | $185.7 | $7.38 | 183,980.0 | -2.80% |
| 2026-08 | $192.9 | $187.8 | $5.17 | 187,737.0 | +1.62% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):