Stockscreener 앱 받기
209.50
1.32%
2.73
시간 외 거래:
209.50
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $210.0 | $206.9 | $3.13 | 657,309.0 | +1.32% |
| 2025-08-01 | $207.9 | $202.5 | $5.38 | 1,319,512.0 | -2.24% |
| 2025-07-31 | $213.4 | $210.6 | $2.87 | 969,814.0 | -0.74% |
| 2025-07-30 | $216.8 | $212.2 | $4.55 | 889,225.0 | -0.79% |
| 2025-07-29 | $219.8 | $214.5 | $5.30 | 907,488.0 | -2.14% |
| 2025-07-28 | $220.9 | $216.9 | $4.01 | 1,137,613.0 | +1.06% |
| 2025-07-25 | $217.2 | $212.4 | $4.82 | 812,640.0 | +2.51% |
| 2025-07-24 | $217.0 | $211.7 | $5.31 | 839,160.0 | -2.27% |
| 2025-07-23 | $217.3 | $216.1 | $1.18 | 586,087.0 | +1.01% |
| 2025-07-22 | $218.7 | $213.3 | $5.38 | 1,045,489.0 | -0.38% |
| 2025-07-21 | $218.0 | $210.0 | $8.02 | 2,322,943.0 | +2.84% |
| 2025-07-18 | $210.6 | $206.8 | $3.74 | 1,047,296.0 | +0.14% |
| 2025-07-17 | $210.7 | $202.1 | $8.67 | 1,460,159.0 | +3.65% |
| 2025-07-16 | $207.3 | $201.7 | $5.61 | 1,539,736.0 | -2.11% |
| 2025-07-15 | $210.7 | $205.2 | $5.49 | 1,357,141.0 | -1.28% |
| 2025-07-14 | $209.7 | $205.3 | $4.43 | 1,306,655.0 | -0.54% |
| 2025-07-11 | $213.9 | $208.5 | $5.32 | 1,258,614.0 | -2.16% |
| 2025-07-10 | $215.7 | $209.9 | $5.85 | 1,411,775.0 | +2.05% |
| 2025-07-09 | $211.2 | $207.0 | $4.16 | 1,359,816.0 | +1.27% |
| 2025-07-08 | $208.6 | $203.8 | $4.79 | 1,039,302.0 | +0.35% |
Dicks Sporting Goods Inc 주식 (DKS) 연도별 가격 이력
이 심층 분석에서는 Dicks Sporting Goods Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dicks Sporting Goods Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $210.0 | $202.5 | $7.52 | 2,634,130.0 | -0.95% |
| 2025-07 | $220.9 | $198.0 | $22.85 | 26,781,742.0 | +6.93% |
| 2025-06 | $206.7 | $170.7 | $36.00 | 31,107,187.0 | +10.30% |
| 2025-05 | $224.6 | $167.0 | $57.61 | 47,311,729.0 | -4.47% |
| 2025-04 | $212.6 | $166.4 | $46.25 | 31,950,151.0 | -6.86% |
| 2025-03 | $228.8 | $186.1 | $42.72 | 35,479,524.0 | -10.46% |
| 2025-02 | $247.2 | $217.1 | $30.10 | 17,492,056.0 | -6.23% |
| 2025-01 | $254.6 | $219.7 | $34.92 | 21,090,104.0 | +4.90% |
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $235.2 | $206.6 | $28.57 | 24,118,133.0 | +11.82% |
| 2024-11 | $229.4 | $188.7 | $40.70 | 25,611,790.0 | +5.87% |
| 2024-10 | $219.4 | $195.8 | $23.68 | 15,396,384.0 | -6.21% |
| 2024-09 | $239.0 | $202.3 | $36.65 | 23,110,273.0 | -11.93% |
| 2024-08 | $239.3 | $186.6 | $52.75 | 18,810,064.0 | +9.53% |
| 2024-07 | $227.2 | $197.1 | $30.12 | 22,927,124.0 | +0.70% |
| 2024-06 | $234.5 | $210.9 | $23.55 | 19,387,602.0 | -5.62% |
| 2024-05 | $229.6 | $182.8 | $46.72 | 27,425,178.0 | +13.29% |
| 2024-04 | $225.8 | $192.2 | $33.56 | 20,112,221.0 | -10.64% |
| 2024-03 | $224.9 | $177.7 | $47.23 | 35,929,884.0 | +26.40% |
| 2024-02 | $178.5 | $149.8 | $28.72 | 17,353,193.0 | +19.33% |
| 2024-01 | $155.2 | $137.1 | $18.11 | 22,275,194.0 | +1.44% |
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $148.8 | $130.7 | $18.11 | 25,339,070.0 | +12.95% |
| 2023-11 | $133.8 | $104.0 | $29.82 | 36,108,076.0 | +21.65% |
| 2023-10 | $112.8 | $101.0 | $11.79 | 25,738,112.0 | -1.50% |
| 2023-09 | $117.5 | $104.6 | $12.86 | 33,486,126.0 | -6.67% |
| 2023-08 | $150.8 | $106.1 | $44.68 | 58,700,731.0 | -17.49% |
| 2023-07 | $141.1 | $128.7 | $12.42 | 18,809,972.0 | +6.66% |
| 2023-06 | $138.7 | $126.0 | $12.78 | 25,304,608.0 | +3.67% |
| 2023-05 | $145.7 | $121.6 | $24.10 | 41,194,073.0 | -12.07% |
| 2023-04 | $151.3 | $134.6 | $16.70 | 23,204,362.0 | +2.20% |
| 2023-03 | $152.6 | $127.0 | $25.59 | 45,951,162.0 | +10.31% |
| 2023-02 | $138.4 | $126.4 | $12.00 | 16,984,029.0 | -1.63% |
| 2023-01 | $131.1 | $118.5 | $12.57 | 21,841,291.0 | +8.70% |
2.40%
자본화:
|
볼륨(24시간):