Stockscreener 앱 받기
46.87
0.10%
-0.0458
State Street Spdr S P International Dividend Etf 주식 (DWX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $46.91 | $46.84 | $0.07 | 3,773.0 | -0.14% |
| 2026-05-26 | $47.10 | $46.82 | $0.28 | 11,367.0 | +0.25% |
| 2026-05-22 | $46.96 | $46.79 | $0.1656 | 11,772.0 | -0.74% |
| 2026-05-21 | $47.33 | $46.82 | $0.51 | 8,585.0 | +0.05% |
| 2026-05-20 | $47.18 | $46.78 | $0.399 | 11,483.0 | +0.78% |
| 2026-05-19 | $46.96 | $46.63 | $0.33 | 17,112.0 | -0.16% |
| 2026-05-18 | $46.84 | $46.57 | $0.265 | 7,849.0 | +0.67% |
| 2026-05-15 | $46.62 | $46.48 | $0.1392 | 12,854.0 | -0.66% |
| 2026-05-14 | $47.00 | $46.83 | $0.1699 | 11,238.0 | +0.40% |
| 2026-05-13 | $46.72 | $46.48 | $0.2399 | 16,082.0 | +0.19% |
| 2026-05-12 | $46.56 | $46.35 | $0.215 | 8,931.0 | -0.20% |
| 2026-05-11 | $46.82 | $46.63 | $0.19 | 9,719.0 | -0.19% |
| 2026-05-08 | $46.88 | $46.68 | $0.20 | 11,211.0 | +0.55% |
| 2026-05-07 | $46.99 | $46.44 | $0.5499 | 30,196.0 | -1.53% |
| 2026-05-06 | $47.25 | $47.14 | $0.11 | 13,931.0 | +1.23% |
| 2026-05-05 | $46.70 | $46.48 | $0.2199 | 8,302.0 | +0.97% |
| 2026-05-04 | $46.49 | $46.08 | $0.415 | 7,749.0 | -0.99% |
| 2026-05-01 | $46.89 | $46.64 | $0.2502 | 15,630.0 | -0.24% |
| 2026-04-30 | $46.77 | $46.38 | $0.39 | 15,856.0 | +2.33% |
| 2026-04-29 | $45.97 | $45.58 | $0.39 | 12,726.0 | -0.78% |
| 2026-04-28 | $46.15 | $45.99 | $0.16 | 10,541.0 | +0.12% |
State Street Spdr S P International Dividend Etf 주식 (DWX) 연도별 가격 이력
이 심층 분석에서는 State Street Spdr S P International Dividend Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DWX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 State Street Spdr S P International Dividend Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
State Street Spdr S P International Dividend Etf 주식 (DWX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $47.33 | $46.08 | $1.25 | 217,784.0 | +0.22% |
| 2026-04 | $47.35 | $45.49 | $1.86 | 309,871.0 | +2.52% |
| 2026-03 | $48.03 | $44.39 | $3.64 | 468,605.0 | -6.32% |
| 2026-02 | $48.84 | $45.48 | $3.37 | 495,644.0 | +7.15% |
| 2026-01 | $45.83 | $43.90 | $1.93 | 1,159,296.0 | +3.40% |
State Street Spdr S P International Dividend Etf 주식 (DWX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.21 | $43.19 | $1.02 | 427,492.0 | +0.83% |
| 2025-11 | $43.75 | $42.22 | $1.53 | 353,339.0 | +2.71% |
| 2025-10 | $43.52 | $41.98 | $1.54 | 494,807.0 | -0.25% |
| 2025-09 | $43.88 | $42.23 | $1.65 | 326,344.0 | -0.84% |
| 2025-08 | $43.68 | $41.42 | $2.26 | 473,320.0 | +4.54% |
| 2025-07 | $42.48 | $41.12 | $1.36 | 414,166.0 | -2.28% |
| 2025-06 | $42.54 | $41.07 | $1.47 | 634,920.0 | +0.55% |
| 2025-05 | $42.02 | $40.14 | $1.88 | 2,418,696.0 | +2.34% |
| 2025-04 | $41.14 | $36.13 | $5.01 | 1,588,100.0 | +6.78% |
| 2025-03 | $38.58 | $36.97 | $1.61 | 768,783.0 | +4.17% |
| 2025-02 | $37.10 | $35.30 | $1.80 | 498,556.0 | +3.33% |
| 2025-01 | $36.12 | $34.26 | $1.86 | 917,508.0 | +1.93% |
State Street Spdr S P International Dividend Etf 주식 (DWX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.98 | $34.59 | $2.39 | 773,788.0 | -5.26% |
| 2024-11 | $37.01 | $35.69 | $1.33 | 539,133.0 | +0.90% |
| 2024-10 | $38.43 | $36.35 | $2.08 | 685,365.0 | -4.89% |
| 2024-09 | $39.22 | $38.14 | $1.08 | 418,253.0 | +0.41% |
| 2024-08 | $38.49 | $35.24 | $3.25 | 783,733.0 | +4.88% |
| 2024-07 | $36.58 | $34.24 | $2.34 | 809,079.0 | +5.90% |
| 2024-06 | $35.80 | $34.28 | $1.52 | 524,826.0 | -2.63% |
| 2024-05 | $35.94 | $34.11 | $1.83 | 856,063.0 | +3.36% |
| 2024-04 | $35.11 | $33.42 | $1.69 | 710,804.0 | -2.67% |
| 2024-03 | $35.77 | $34.48 | $1.29 | 720,096.0 | +1.74% |
| 2024-02 | $35.30 | $33.84 | $1.46 | 1,139,405.0 | -1.51% |
| 2024-01 | $35.81 | $34.65 | $1.16 | 1,102,331.0 | -1.32% |
0.73%
0.09%
자본화:
|
볼륨(24시간):