Stockscreener 앱 받기
28.40
0.35%
0.0999
시간 외 거래:
28.40
0.0008
+0.00%
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-13 | $28.40 | $28.35 | $0.0492 | 7,401.0 | +0.35% |
| 2025-08-12 | $28.31 | $28.27 | $0.04 | 7,380.0 | +0.29% |
| 2025-08-11 | $28.29 | $28.19 | $0.10 | 18,866.0 | -0.21% |
| 2025-08-08 | $28.29 | $28.26 | $0.03 | 8,268.0 | +0.20% |
| 2025-08-07 | $28.31 | $28.18 | $0.1299 | 4,812.0 | -0.12% |
| 2025-08-06 | $28.27 | $28.19 | $0.08 | 3,903.0 | +0.27% |
| 2025-08-05 | $28.22 | $28.18 | $0.04 | 3,148.0 | -0.04% |
| 2025-08-04 | $28.23 | $28.17 | $0.06 | 4,548.0 | +0.36% |
| 2025-08-01 | $28.09 | $28.03 | $0.06 | 4,683.0 | +0.01% |
| 2025-07-31 | $28.21 | $28.09 | $0.1233 | 4,160.0 | -0.17% |
| 2025-07-30 | $28.23 | $28.07 | $0.16 | 4,813.0 | -0.23% |
| 2025-07-29 | $28.20 | $28.17 | $0.0305 | 4,189.0 | +0.21% |
| 2025-07-28 | $28.19 | $28.12 | $0.0697 | 9,010.0 | -0.28% |
| 2025-07-25 | $28.23 | $28.16 | $0.07 | 2,761.0 | +0.10% |
| 2025-07-24 | $28.23 | $28.18 | $0.0479 | 6,054.0 | +0.05% |
| 2025-07-23 | $28.20 | $28.16 | $0.0421 | 4,000.0 | +0.04% |
| 2025-07-22 | $28.19 | $28.14 | $0.0533 | 7,425.0 | +0.12% |
| 2025-07-21 | $28.15 | $28.10 | $0.0461 | 3,157.0 | +0.34% |
| 2025-07-18 | $28.07 | $28.02 | $0.05 | 6,282.0 | -0.05% |
| 2025-07-17 | $28.05 | $27.98 | $0.0678 | 7,480.0 | +0.19% |
| 2025-07-16 | $28.01 | $27.92 | $0.09 | 8,337.0 | +0.14% |
| 2025-07-15 | $27.97 | $27.93 | $0.04 | 1,395.0 | -0.11% |
Sgi Dynamic Tactical Etf 주식 (DYTA) 연도별 가격 이력
이 심층 분석에서는 Sgi Dynamic Tactical Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DYTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sgi Dynamic Tactical Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $28.40 | $28.03 | $0.3692 | 70,410.0 | +1.11% |
| 2025-07 | $28.23 | $27.88 | $0.35 | 132,174.0 | +0.17% |
| 2025-06 | $28.04 | $27.62 | $0.42 | 126,377.0 | +1.34% |
| 2025-05 | $27.71 | $27.28 | $0.4299 | 128,408.0 | +1.27% |
| 2025-04 | $27.70 | $26.22 | $1.48 | 126,243.0 | -1.15% |
| 2025-03 | $28.32 | $27.28 | $1.04 | 524,100.0 | -2.61% |
| 2025-02 | $28.65 | $28.01 | $0.64 | 397,989.0 | +0.64% |
| 2025-01 | $28.91 | $27.00 | $1.91 | 210,611.0 | +1.66% |
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.23 | $27.57 | $4.66 | 117,925.0 | -13.10% |
| 2024-11 | $32.36 | $30.14 | $2.22 | 97,793.0 | +5.24% |
| 2024-10 | $31.34 | $30.46 | $0.8848 | 74,336.0 | -1.76% |
| 2024-09 | $31.00 | $29.39 | $1.61 | 102,949.0 | +1.54% |
| 2024-08 | $30.62 | $28.58 | $2.04 | 124,756.0 | +0.49% |
| 2024-07 | $31.00 | $29.68 | $1.32 | 137,161.0 | +1.17% |
| 2024-06 | $30.26 | $29.03 | $1.23 | 110,652.0 | +2.70% |
| 2024-05 | $29.51 | $27.82 | $1.69 | 176,044.0 | +4.92% |
| 2024-04 | $29.17 | $27.54 | $1.63 | 270,966.0 | -4.29% |
| 2024-03 | $29.20 | $28.06 | $1.14 | 1,577,703.0 | +2.90% |
| 2024-02 | $28.39 | $26.95 | $1.44 | 778,836.0 | +3.93% |
| 2024-01 | $27.67 | $26.52 | $1.15 | 450,268.0 | +0.70% |
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.21 | $25.81 | $1.40 | 432,222.0 | +4.24% |
| 2023-11 | $25.99 | $24.42 | $1.57 | 457,532.0 | +6.07% |
| 2023-10 | $25.19 | $24.09 | $1.10 | 423,909.0 | -1.75% |
| 2023-09 | $26.14 | $24.49 | $1.65 | 338,629.0 | -4.45% |
| 2023-08 | $26.54 | $25.19 | $1.35 | 469,733.0 | -2.18% |
| 2023-07 | $26.63 | $25.63 | $1.00 | 734,469.0 | +2.52% |
| 2023-06 | $26.01 | $25.24 | $0.77 | 297,640.0 | +3.14% |
| 2023-05 | $25.45 | $25.03 | $0.4208 | 979,969.0 | -1.01% |
| 2023-04 | $26.30 | $25.01 | $1.29 | 1,574,437.0 | +0.00% |
0.77%
0.02%
자본화:
|
볼륨(24시간):