Stockscreener 앱 받기
229.25
0.30%
-0.6165
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $232.8 | $227.9 | $4.88 | 288,364.0 | -0.34% |
| 2025-10-28 | $233.8 | $226.4 | $7.32 | 907,192.0 | +0.26% |
| 2025-10-27 | $234.9 | $227.3 | $7.53 | 925,905.0 | +1.73% |
| 2025-10-24 | $232.0 | $224.6 | $7.37 | 654,148.0 | -1.09% |
| 2025-10-23 | $232.3 | $227.3 | $5.09 | 714,253.0 | -0.14% |
| 2025-10-22 | $228.8 | $225.4 | $3.42 | 789,802.0 | +0.21% |
| 2025-10-21 | $229.3 | $224.2 | $5.10 | 535,149.0 | +0.85% |
| 2025-10-20 | $232.2 | $224.5 | $7.74 | 664,233.0 | -1.34% |
| 2025-10-17 | $232.9 | $226.6 | $6.32 | 812,750.0 | -0.66% |
| 2025-10-16 | $234.2 | $229.2 | $5.04 | 953,217.0 | -1.64% |
| 2025-10-15 | $236.9 | $231.8 | $5.12 | 758,381.0 | +1.71% |
| 2025-10-14 | $233.3 | $223.3 | $9.98 | 1,209,449.0 | +0.24% |
| 2025-10-13 | $231.3 | $216.2 | $15.13 | 1,729,265.0 | +8.57% |
| 2025-10-10 | $224.5 | $211.6 | $12.93 | 1,447,691.0 | -5.47% |
| 2025-10-09 | $228.3 | $222.2 | $6.06 | 973,747.0 | -1.46% |
| 2025-10-08 | $229.2 | $224.3 | $4.93 | 939,604.0 | +0.98% |
| 2025-10-07 | $230.2 | $223.8 | $6.39 | 798,875.0 | -2.17% |
| 2025-10-06 | $231.6 | $226.5 | $5.12 | 748,984.0 | -0.64% |
| 2025-10-03 | $237.3 | $229.9 | $7.43 | 1,250,497.0 | +0.44% |
| 2025-10-02 | $232.2 | $228.7 | $3.53 | 858,509.0 | -1.05% |
| 2025-10-01 | $233.9 | $222.3 | $11.60 | 1,694,077.0 | +4.78% |
| 2025-09-30 | $222.5 | $216.0 | $6.51 | 1,174,160.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $237.3 | $211.6 | $25.73 | 19,654,092.0 | +3.09% |
| 2025-09 | $234.3 | $205.9 | $28.42 | 38,311,367.0 | +4.43% |
| 2025-08 | $232.3 | $202.5 | $29.75 | 37,486,646.0 | +0.61% |
| 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% |
0.86%
0.73%
자본화:
|
볼륨(24시간):