Digico Infrastructure REIT (DGT.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	2.05	2.22	2.04	2.15	+7.50%	3,523,442
2026-10-15	2.06	2.07	1.97	2.00	-2.91%	3,887,267
2026-10-14	2.18	2.18	2.04	2.06	-4.63%	5,328,834
2026-10-13	2.31	2.31	2.13	2.16	-6.49%	2,493,789
2026-10-12	2.38	2.40	2.27	2.31	-2.94%	1,087,298
2026-10-09	2.39	2.45	2.37	2.38	+0.00%	1,287,185
2026-10-08	2.36	2.43	2.29	2.38	+0.00%	2,385,079
2026-10-07	2.28	2.40	2.27	2.38	+4.39%	1,691,213
2026-10-06	2.47	2.47	2.26	2.28	-6.94%	2,637,888
2026-10-05	2.47	2.47	2.41	2.45	-0.81%	934,076
2026-10-02	2.52	2.52	2.43	2.47	-1.98%	1,937,559
2026-10-01	2.55	2.56	2.51	2.52	-2.70%	1,152,919
2026-09-30	2.49	2.61	2.43	2.59	+5.28%	2,353,931
2026-09-29	2.46	2.47	2.39	2.46	-0.40%	1,581,258
2026-09-28	2.45	2.49	2.42	2.47	+0.41%	1,187,711
2026-09-25	2.41	2.46	2.38	2.46	+0.41%	824,931
2026-09-24	2.49	2.50	2.40	2.45	-1.61%	1,480,214
2026-09-23	2.47	2.56	2.46	2.49	+0.00%	1,048,770
2026-09-22	2.52	2.57	2.47	2.49	+0.40%	1,022,026
2026-09-21	2.55	2.56	2.46	2.48	-2.75%	1,399,314
2026-09-18	2.51	2.55	2.46	2.55	+1.19%	5,344,317
2026-09-17	2.53	2.54	2.47	2.52	+1.20%	1,278,114
2026-09-16	2.46	2.53	2.44	2.49	-1.19%	1,297,247
2026-09-15	2.55	2.58	2.49	2.52	-2.33%	1,479,097
2026-09-14	2.60	2.61	2.55	2.58	-1.53%	1,369,664
2026-09-11	2.62	2.62	2.54	2.62	-1.50%	670,210
2026-09-10	2.75	2.75	2.62	2.66	-2.92%	1,975,917
2026-09-09	2.73	2.85	2.72	2.74	+0.37%	2,024,209
2026-09-08	2.72	2.77	2.70	2.73	+0.37%	1,003,713
2026-09-07	2.74	2.74	2.70	2.72	-0.73%	1,011,333
2026-09-04	2.76	2.83	2.73	2.74	+0.00%	1,549,120
2026-09-03	2.79	2.80	2.66	2.74	-0.36%	2,068,407
2026-09-02	2.70	2.79	2.66	2.75	+2.23%	3,341,685
2026-09-01	2.60	2.70	2.58	2.69	+2.28%	1,283,727
2026-08-31	2.64	2.66	2.59	2.63	+0.00%	2,128,135
2026-08-28	2.59	2.67	2.59	2.63	+1.54%	1,967,224
2026-08-27	2.60	2.61	2.55	2.59	+0.78%	702,348
2026-08-26	2.54	2.60	2.53	2.57	+1.58%	1,049,674
2026-08-25	2.50	2.59	2.46	2.53	+2.02%	1,191,074
2026-08-24	2.56	2.58	2.42	2.48	-1.98%	2,002,026
2026-08-21	2.64	2.76	2.47	2.53	-9.32%	4,279,047
2026-08-20	2.83	2.83	2.73	2.79	+0.72%	845,852
2026-08-19	2.83	2.84	2.73	2.77	-2.81%	1,793,644
2026-08-18	2.86	2.94	2.85	2.85	-0.70%	1,173,757
2026-08-17	2.81	2.90	2.78	2.87	+2.14%	1,012,799
2026-08-14	2.76	2.86	2.75	2.81	+2.18%	1,111,500
2026-08-13	2.73	2.75	2.69	2.75	+1.10%	559,374
2026-08-12	2.74	2.74	2.66	2.72	-0.73%	766,899
2026-08-11	2.74	2.79	2.71	2.74	-1.08%	951,323
2026-08-10	2.75	2.79	2.71	2.77	+0.36%	377,119
2026-08-07	2.77	2.77	2.70	2.76	+0.36%	521,954
2026-08-06	2.73	2.79	2.72	2.75	+1.10%	1,083,510
2026-08-05	2.75	2.80	2.69	2.72	-0.37%	1,176,736
2026-08-04	2.58	2.73	2.58	2.73	+6.23%	1,359,488
2026-08-03	2.58	2.58	2.52	2.57	+1.18%	481,603
2026-07-31	2.53	2.58	2.50	2.54	+2.01%	1,757,371
2026-07-30	2.50	2.52	2.41	2.49	-1.97%	1,624,726
2026-07-29	2.64	2.67	2.53	2.54	-4.51%	910,086
2026-07-28	2.63	2.68	2.60	2.66	+1.14%	589,705
2026-07-27	2.62	2.65	2.60	2.63	+2.73%	521,979
2026-07-24	2.62	2.62	2.54	2.56	-1.92%	683,342
2026-07-23	2.64	2.66	2.57	2.61	-0.76%	751,577
2026-07-22	2.66	2.66	2.58	2.63	+0.00%	595,018
2026-07-21	2.60	2.64	2.57	2.63	+0.77%	1,436,082
2026-07-20	2.61	2.63	2.58	2.61	-0.38%	570,309
2026-07-17	2.67	2.68	2.53	2.62	-1.13%	1,138,368
2026-07-16	2.66	2.69	2.63	2.65	+0.00%	1,216,026
2026-07-15	2.59	2.71	2.58	2.65	+3.52%	1,254,088
2026-07-14	2.56	2.59	2.52	2.56	+0.00%	1,510,845
2026-07-13	2.54	2.58	2.52	2.56	+1.19%	731,288
2026-07-10	2.52	2.63	2.49	2.53	+1.61%	1,756,549
2026-07-09	2.46	2.53	2.46	2.49	-0.40%	1,077,966
2026-07-08	2.51	2.53	2.44	2.50	-0.40%	1,635,846
2026-07-07	2.46	2.52	2.43	2.51	+2.87%	1,804,420
2026-07-06	2.40	2.44	2.39	2.44	+1.24%	752,623
2026-07-03	2.48	2.48	2.38	2.41	-3.60%	1,305,511
2026-07-02	2.57	2.58	2.46	2.50	-1.96%	1,486,353
2026-07-01	2.45	2.63	2.43	2.55	+4.51%	1,916,920
2026-06-30	2.43	2.49	2.36	2.44	+0.00%	3,220,363
2026-06-29	2.45	2.60	2.39	2.44	-5.06%	3,272,174
2026-06-26	2.37	2.60	2.35	2.57	+5.76%	3,561,266
2026-06-25	2.42	2.45	2.37	2.43	+0.41%	1,481,443
2026-06-24	2.35	2.43	2.29	2.42	+2.11%	2,120,616
2026-06-23	2.47	2.47	2.36	2.37	-3.66%	2,303,165
2026-06-22	2.59	2.60	2.43	2.46	-5.75%	3,172,321
2026-06-19	2.52	2.61	2.52	2.61	+3.98%	7,418,277
2026-06-18	2.57	2.61	2.47	2.51	-2.33%	7,270,832
2026-06-17	2.50	2.59	2.48	2.57	+0.78%	1,584,482
2026-06-16	2.54	2.60	2.48	2.55	+0.00%	1,871,440
2026-06-15	2.50	2.60	2.49	2.55	+4.51%	2,286,607
2026-06-12	2.67	2.70	2.41	2.44	-3.17%	3,928,621
2026-06-11	2.45	2.52	2.39	2.52	+0.40%	2,793,804
2026-06-10	2.47	2.53	2.43	2.51	+1.62%	2,208,490
2026-06-09	2.41	2.49	2.38	2.47	+0.41%	2,373,328
2026-06-05	2.55	2.59	2.45	2.46	-3.15%	1,350,269
2026-06-04	2.54	2.57	2.51	2.54	-1.55%	1,055,655
2026-06-03	2.50	2.60	2.46	2.58	+3.61%	2,283,221
2026-06-02	2.54	2.54	2.40	2.49	-1.97%	3,024,717
2026-06-01	2.62	2.67	2.51	2.54	-3.79%	2,767,824
2026-05-29	2.68	2.74	2.63	2.64	-1.49%	4,397,395
2026-05-28	2.70	2.70	2.64	2.68	-1.11%	1,688,411
2026-05-27	2.64	2.76	2.60	2.71	+3.04%	1,509,341
2026-05-26	2.62	2.64	2.58	2.63	+0.38%	4,127,818
2026-05-25	2.65	2.65	2.58	2.62	-1.50%	1,420,011
2026-05-22	2.70	2.71	2.63	2.66	-0.37%	1,090,512
2026-05-21	2.69	2.72	2.64	2.67	+1.91%	984,003
2026-05-20	2.60	2.65	2.58	2.62	+0.00%	1,432,552
2026-05-19	2.62	2.70	2.59	2.62	-0.76%	1,875,049
2026-05-18	2.73	2.74	2.62	2.64	-3.65%	1,422,559
2026-05-15	2.75	2.81	2.72	2.74	+0.37%	2,316,307
2026-05-14	2.65	2.78	2.65	2.73	+1.49%	3,423,791
2026-05-13	2.59	2.70	2.53	2.69	+2.28%	2,475,885
2026-05-12	2.69	2.69	2.56	2.63	-3.66%	2,919,143
2026-05-11	2.71	2.80	2.71	2.73	-1.44%	1,843,693
2026-05-08	2.85	2.87	2.73	2.77	-3.48%	3,109,911
2026-05-07	3.00	3.07	2.85	2.87	-2.71%	5,324,672
2026-05-06	2.62	2.96	2.62	2.95	+25.00%	11,426,308
2026-05-05	2.34	2.43	2.33	2.36	+0.00%	2,748,309
2026-05-04	2.40	2.41	2.33	2.36	-0.42%	905,837
2026-05-01	2.44	2.45	2.36	2.37	-0.42%	955,466
2026-04-30	2.37	2.40	2.34	2.38	+0.42%	1,569,208
2026-04-29	2.36	2.39	2.31	2.37	-0.84%	2,838,217
2026-04-28	2.28	2.41	2.28	2.39	+3.46%	3,005,354
2026-04-27	2.28	2.38	2.28	2.31	+0.00%	2,341,191
2026-04-24	2.12	2.31	2.12	2.31	+6.94%	3,359,843
2026-04-23	2.08	2.21	2.07	2.16	+1.89%	3,276,037
2026-04-22	2.06	2.12	2.00	2.12	+1.44%	2,306,102
2026-04-21	2.12	2.13	2.04	2.09	-0.95%	1,582,045
2026-04-20	2.03	2.13	1.97	2.11	+1.44%	2,459,224
2026-04-17	2.04	2.11	2.02	2.08	+1.46%	2,481,615
2026-04-16	1.93	2.06	1.93	2.05	+6.49%	1,740,860
2026-04-15	1.88	1.93	1.83	1.93	+4.90%	2,209,603
2026-04-14	1.82	1.89	1.79	1.83	+1.38%	3,036,293
2026-04-13	1.82	1.83	1.76	1.81	-2.16%	1,298,939
2026-04-10	1.82	1.85	1.76	1.85	+1.37%	1,288,727
2026-04-09	1.77	1.83	1.76	1.82	+0.83%	1,073,097
2026-04-08	1.79	1.81	1.75	1.81	+5.85%	1,651,084
2026-04-07	1.78	1.84	1.69	1.71	-1.72%	2,014,501
2026-04-02	1.86	1.92	1.74	1.74	-6.95%	2,413,665
2026-04-01	1.75	1.90	1.75	1.87	+8.09%	3,699,080
2026-03-31	1.69	1.75	1.60	1.73	+3.28%	2,407,620
2026-03-30	1.61	1.69	1.59	1.68	+1.21%	1,760,870
2026-03-27	1.65	1.73	1.63	1.66	-1.49%	2,259,126
2026-03-26	1.72	1.75	1.67	1.68	-3.17%	2,221,992
2026-03-25	1.71	1.78	1.71	1.74	+2.36%	2,399,792
2026-03-24	1.77	1.78	1.70	1.70	-2.87%	2,032,036
2026-03-23	1.73	1.77	1.71	1.75	-1.97%	2,747,529
2026-03-20	1.87	1.88	1.77	1.78	-5.07%	18,915,564
2026-03-19	1.85	1.91	1.85	1.88	-4.34%	2,454,133
2026-03-18	1.88	1.98	1.84	1.96	+5.38%	2,080,557
2026-03-17	1.90	1.90	1.85	1.86	-1.33%	1,125,118
2026-03-16	1.81	1.95	1.79	1.89	+3.86%	2,598,829
2026-03-13	1.79	1.85	1.77	1.81	+1.40%	2,144,372
2026-03-12	1.80	1.81	1.76	1.79	-3.50%	3,970,081
2026-03-11	1.84	1.87	1.76	1.85	-0.54%	4,117,595
2026-03-10	1.92	1.95	1.83	1.86	-0.80%	3,959,560
2026-03-09	1.98	1.98	1.85	1.88	-7.39%	4,315,828
2026-03-06	2.05	2.08	2.00	2.03	-1.93%	1,854,009
2026-03-05	2.00	2.10	1.96	2.07	+4.55%	2,446,266
2026-03-04	1.91	1.98	1.88	1.98	+2.33%	2,609,474
2026-03-03	2.03	2.07	1.92	1.94	-4.68%	3,345,190
2026-03-02	2.04	2.04	2.00	2.03	-1.46%	2,335,751
2026-02-27	2.13	2.13	2.06	2.06	-1.90%	3,964,554
2026-02-26	2.06	2.13	2.03	2.10	+1.94%	3,056,778
2026-02-25	2.06	2.10	2.04	2.06	+0.00%	2,378,624
2026-02-24	2.10	2.13	2.04	2.06	-0.96%	4,872,124
2026-02-23	2.22	2.24	1.99	2.08	-5.02%	5,956,173
2026-02-20	2.33	2.45	2.15	2.19	-3.95%	5,537,907
2026-02-19	2.23	2.29	2.15	2.28	+2.70%	1,839,907
2026-02-18	2.27	2.27	2.19	2.22	-1.33%	1,363,960
2026-02-17	2.24	2.25	2.19	2.25	+0.00%	1,855,642
2026-02-16	2.22	2.28	2.22	2.25	+2.27%	1,768,985
2026-02-13	2.27	2.27	2.20	2.20	-2.65%	1,714,683
2026-02-12	2.29	2.33	2.23	2.26	-2.16%	3,111,689
2026-02-11	2.25	2.33	2.24	2.31	+2.67%	2,395,318
2026-02-10	2.31	2.33	2.25	2.25	-1.75%	2,161,491
2026-02-09	2.33	2.34	2.29	2.29	+0.88%	1,964,199
2026-02-06	2.30	2.33	2.23	2.27	-4.22%	2,971,810
2026-02-05	2.47	2.47	2.37	2.37	-1.66%	1,405,914
2026-02-04	2.46	2.53	2.37	2.41	-3.21%	2,840,423
2026-02-03	2.59	2.60	2.49	2.49	-2.73%	1,495,216
2026-02-02	2.54	2.61	2.54	2.56	-0.39%	1,431,456
2026-01-30	2.63	2.65	2.56	2.57	-1.15%	1,912,424
2026-01-29	2.65	2.71	2.60	2.60	-4.06%	1,917,785
2026-01-28	2.69	2.81	2.67	2.71	+3.83%	4,139,891
2026-01-27	2.73	2.73	2.61	2.61	-4.04%	1,624,250
2026-01-23	2.68	2.75	2.67	2.72	+3.03%	1,870,754
2026-01-22	2.66	2.67	2.58	2.64	-1.49%	1,725,838
2026-01-21	2.75	2.75	2.63	2.68	-3.60%	1,537,139
2026-01-20	2.77	2.79	2.68	2.78	-0.36%	1,932,546
2026-01-19	2.81	2.83	2.75	2.79	-0.36%	1,131,561
2026-01-16	2.71	2.83	2.71	2.80	+3.70%	1,672,093
2026-01-15	2.72	2.72	2.66	2.70	-0.37%	924,107
2026-01-14	2.76	2.76	2.68	2.71	-1.45%	1,124,919
2026-01-13	2.75	2.81	2.71	2.75	+1.10%	2,069,252
2026-01-12	2.74	2.83	2.70	2.72	+1.12%	1,020,923
2026-01-09	2.78	2.78	2.69	2.69	-4.27%	637,588
2026-01-08	2.70	2.81	2.68	2.81	+2.93%	1,407,583
2026-01-07	2.71	2.75	2.68	2.73	+1.49%	959,718
2026-01-06	2.77	2.79	2.67	2.69	-2.18%	1,194,772
2026-01-05	2.79	2.82	2.73	2.75	-0.72%	798,131
2026-01-02	2.79	2.80	2.73	2.77	+0.36%	778,584
2025-12-31	2.68	2.80	2.63	2.76	+2.60%	1,140,335
2025-12-30	2.68	2.69	2.63	2.69	-1.47%	954,153
2025-12-29	2.83	2.83	2.68	2.73	-1.09%	1,098,953
2025-12-24	2.74	2.80	2.72	2.76	-0.72%	573,178
2025-12-23	2.76	2.81	2.73	2.78	+0.72%	1,347,800
2025-12-22	2.76	2.79	2.69	2.76	+0.36%	1,984,692
2025-12-19	2.62	2.79	2.61	2.75	+7.00%	12,211,249
2025-12-18	2.43	2.62	2.43	2.57	+1.58%	4,528,849
2025-12-17	2.47	2.58	2.44	2.53	+3.27%	1,943,043
2025-12-16	2.45	2.51	2.38	2.45	-1.21%	2,058,703
2025-12-15	2.38	2.55	2.34	2.48	+3.77%	2,190,789
2025-12-12	2.38	2.43	2.34	2.39	+2.14%	1,533,259
2025-12-11	2.39	2.42	2.31	2.34	-2.50%	4,507,555
2025-12-10	2.51	2.51	2.40	2.40	-2.44%	1,689,330
2025-12-09	2.45	2.48	2.42	2.46	-1.60%	4,887,520
2025-12-08	2.56	2.56	2.48	2.50	-1.19%	1,433,616
2025-12-05	2.51	2.57	2.51	2.53	+2.02%	1,247,542
2025-12-04	2.50	2.51	2.45	2.48	-0.80%	1,602,746
2025-12-03	2.50	2.55	2.47	2.50	+0.40%	979,319
2025-12-02	2.52	2.59	2.48	2.49	-3.11%	1,279,677
2025-12-01	2.75	2.79	2.54	2.57	-8.21%	2,221,394
2025-11-28	2.68	2.85	2.68	2.80	+4.87%	3,041,973
2025-11-27	2.49	2.68	2.47	2.67	+8.10%	3,474,997
2025-11-26	2.47	2.52	2.46	2.47	+0.82%	1,536,903
2025-11-25	2.47	2.49	2.42	2.45	-0.41%	2,296,038
2025-11-24	2.46	2.49	2.42	2.46	+1.65%	1,639,908
2025-11-21	2.40	2.45	2.34	2.42	-2.42%	2,234,129
2025-11-20	2.43	2.55	2.43	2.48	+3.33%	1,691,144
2025-11-19	2.34	2.41	2.31	2.40	+2.13%	1,961,684
2025-11-18	2.46	2.46	2.34	2.35	-5.62%	2,572,994
2025-11-17	2.40	2.49	2.36	2.49	+5.06%	1,666,199
2025-11-14	2.42	2.45	2.36	2.37	-4.44%	1,969,217
2025-11-13	2.60	2.62	2.46	2.48	-4.62%	2,158,796
2025-11-12	2.78	2.81	2.53	2.60	-2.26%	2,745,643
2025-11-11	2.70	2.72	2.63	2.66	-0.37%	1,396,620
2025-11-10	2.64	2.67	2.58	2.67	+2.30%	814,294
2025-11-07	2.63	2.68	2.59	2.61	-2.61%	1,446,193
2025-11-06	2.67	2.69	2.61	2.68	+1.52%	2,229,452
2025-11-05	2.70	2.70	2.54	2.64	-2.94%	2,527,118
2025-11-04	2.65	2.77	2.64	2.72	+2.64%	2,236,293
2025-11-03	2.68	2.68	2.60	2.65	+1.53%	1,185,041
2025-10-31	2.62	2.65	2.60	2.61	-0.38%	1,465,566
2025-10-30	2.58	2.64	2.57	2.62	-1.50%	1,731,820
2025-10-29	2.71	2.75	2.65	2.66	-1.85%	1,856,312
2025-10-28	2.75	2.75	2.63	2.71	-0.37%	1,985,683
2025-10-27	2.89	2.89	2.72	2.72	-2.86%	1,373,905
2025-10-24	2.76	2.83	2.73	2.80	+1.45%	1,706,911
2025-10-23	2.77	2.86	2.74	2.76	-2.82%	1,230,575

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+15.84%). 가장 약한 달: 3월 (-22.67%). 일별 데이터 2년치(2025–2026) 기준.

1월-2.25%
2월-12.77%
3월-22.67%
4월+8.92%
5월+15.84%
6월-3.13%
7월+0.41%
8월-0.99%
9월-9.80%
10월-4.04%
11월+5.66%
12월+7.39%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Digico Infrastructure REIT (DGT.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 2.15. Closelook 데이터 레이크의 일별 가격 기록 기준.

DGT.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 3.07, 최저 1.59 (2026-10-16 기준).

Digico Infrastructure REIT이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DGT.AU의 가장 강한 달은 5월(평균 +15.84%), 가장 약한 달은 3월(평균 -22.67%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.