Stockscreener 앱 받기
202.17
0.24%
-0.49
시간 외 거래:
202.26
0.09
+0.04%
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $204.5 | $200.0 | $4.49 | 942,789.0 | -0.24% |
| 2026-08-12 | $205.5 | $201.1 | $4.40 | 1,239,120.0 | -1.16% |
| 2026-08-11 | $210.2 | $204.4 | $5.75 | 1,603,000.0 | -4.24% |
| 2026-08-10 | $216.0 | $209.6 | $6.41 | 1,984,107.0 | +2.52% |
| 2026-08-07 | $209.4 | $197.9 | $11.56 | 1,502,804.0 | +5.15% |
| 2026-08-06 | $203.2 | $198.6 | $4.59 | 1,206,733.0 | -0.85% |
| 2026-08-05 | $201.6 | $197.8 | $3.84 | 1,345,544.0 | -0.21% |
| 2026-08-04 | $203.6 | $198.0 | $5.57 | 1,589,708.0 | -0.04% |
| 2026-08-03 | $203.3 | $196.6 | $6.74 | 1,895,277.0 | +2.53% |
| 2026-07-31 | $200.1 | $195.2 | $4.89 | 1,228,680.0 | -2.03% |
| 2026-07-30 | $206.1 | $198.8 | $7.29 | 1,554,669.0 | -2.95% |
| 2026-07-29 | $213.7 | $205.4 | $8.25 | 1,055,097.0 | -2.55% |
| 2026-07-28 | $211.5 | $205.3 | $6.21 | 1,294,539.0 | +2.81% |
| 2026-07-27 | $207.8 | $203.7 | $4.20 | 1,142,542.0 | -0.21% |
| 2026-07-24 | $207.4 | $202.7 | $4.68 | 886,027.0 | +0.82% |
| 2026-07-23 | $208.3 | $202.7 | $5.57 | 971,416.0 | -2.75% |
| 2026-07-22 | $210.2 | $206.5 | $3.71 | 819,280.0 | +0.83% |
| 2026-07-21 | $214.7 | $207.3 | $7.44 | 1,034,045.0 | -2.76% |
| 2026-07-20 | $220.4 | $213.0 | $7.33 | 742,565.0 | -1.40% |
| 2026-07-17 | $222.7 | $214.7 | $8.03 | 910,773.0 | +0.22% |
| 2026-07-16 | $218.9 | $207.2 | $11.66 | 1,237,957.0 | +3.82% |
| 2026-07-15 | $214.5 | $206.2 | $8.28 | 1,213,722.0 | -1.17% |
| 2026-07-14 | $219.4 | $206.9 | $12.52 | 1,531,602.0 | -2.19% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $216.0 | $196.6 | $19.41 | 13,309,082.0 | +3.22% |
| 2026-07 | $236.4 | $195.2 | $41.22 | 23,893,698.0 | -13.65% |
| 2026-06 | $244.4 | $211.7 | $32.63 | 25,467,946.0 | -0.33% |
| 2026-05 | $237.8 | $206.7 | $31.01 | 25,762,503.0 | +0.29% |
| 2026-04 | $232.2 | $186.8 | $45.38 | 23,307,992.0 | +14.44% |
| 2026-03 | $205.9 | $186.7 | $19.25 | 29,039,980.0 | -2.62% |
| 2026-02 | $218.5 | $198.0 | $20.52 | 20,658,841.0 | +0.81% |
| 2026-01 | $222.0 | $197.6 | $24.44 | 22,977,855.0 | +2.04% |
Dicks Sporting Goods Inc 주식 (DKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $236.9 | $198.8 | $38.02 | 32,793,984.0 | -3.67% |
| 2025-11 | $226.5 | $197.2 | $29.32 | 30,063,931.0 | -6.72% |
| 2025-10 | $237.3 | $211.6 | $25.73 | 22,959,556.0 | -0.35% |
| 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% |
1.03%
1.89%
자본화:
|
볼륨(24시간):