Stockscreener 앱 받기
147.17
0.47%
0.6193
Spdr Global Dow Etf 주식 (DGT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $147.1 | $145.8 | $1.30 | 8,274.0 | +0.37% |
| 2025-05-30 | $146.7 | $145.5 | $1.19 | 12,538.0 | +0.05% |
| 2025-05-29 | $147.0 | $145.4 | $1.62 | 13,551.0 | +0.41% |
| 2025-05-28 | $146.7 | $145.9 | $0.7952 | 10,394.0 | -0.70% |
| 2025-05-27 | $147.1 | $145.8 | $1.30 | 10,781.0 | +1.30% |
| 2025-05-23 | $145.2 | $144.2 | $0.9873 | 7,571.0 | -0.15% |
| 2025-05-22 | $145.7 | $144.6 | $1.06 | 10,785.0 | -0.05% |
| 2025-05-21 | $147.0 | $145.3 | $1.66 | 16,126.0 | -1.04% |
| 2025-05-20 | $146.9 | $146.4 | $0.495 | 11,276.0 | +0.20% |
| 2025-05-19 | $146.5 | $145.5 | $1.07 | 7,875.0 | +0.51% |
| 2025-05-16 | $145.8 | $144.8 | $1.00 | 6,989.0 | +0.43% |
| 2025-05-15 | $145.2 | $144.1 | $1.09 | 11,950.0 | +0.78% |
| 2025-05-14 | $145.1 | $143.7 | $1.34 | 47,670.0 | -0.15% |
| 2025-05-13 | $144.6 | $143.7 | $0.9508 | 31,475.0 | +0.10% |
| 2025-05-12 | $144.2 | $143.0 | $1.17 | 21,800.0 | +1.85% |
| 2025-05-09 | $142.1 | $141.4 | $0.7319 | 16,346.0 | +0.34% |
| 2025-05-08 | $142.1 | $140.7 | $1.34 | 18,331.0 | +0.24% |
| 2025-05-07 | $141.1 | $140.2 | $0.959 | 9,747.0 | -0.07% |
| 2025-05-06 | $141.5 | $140.6 | $0.9099 | 13,166.0 | -0.30% |
| 2025-05-05 | $141.7 | $141.0 | $0.7093 | 14,416.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $147.1 | $145.8 | $1.30 | 8,274.0 | +0.37% |
| 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% |
0.02%
0.62%
자본화:
|
볼륨(24시간):