Stockscreener 앱 받기
23.09
0.73%
0.1673
시간 외 거래:
23.09
Discipline Fund Etf 주식 (DSCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $23.09 | $23.00 | $0.09 | 3,947.0 | +0.73% |
| 2025-05-14 | $22.93 | $22.92 | $0.0105 | 1,043.0 | -0.42% |
| 2025-05-13 | $23.02 | $23.00 | $0.025 | 6,325.0 | +0.00% |
| 2025-05-12 | $23.02 | $23.00 | $0.02 | 7,167.0 | +0.13% |
| 2025-05-09 | $23.01 | $22.98 | $0.03 | 6,903.0 | +0.17% |
| 2025-05-08 | $22.95 | $22.95 | $0.00 | 159.0 | -0.34% |
| 2025-05-07 | $23.03 | $23.02 | $0.01 | 481.0 | +0.07% |
| 2025-05-06 | $23.01 | $22.98 | $0.0308 | 103.0 | +0.13% |
| 2025-05-05 | $23.01 | $22.98 | $0.03 | 4,341.0 | -0.39% |
| 2025-05-02 | $23.07 | $23.03 | $0.04 | 2,198.0 | +0.22% |
| 2025-05-01 | $23.06 | $23.02 | $0.04 | 35,833.0 | -0.32% |
| 2025-04-30 | $23.09 | $23.09 | $0.00 | 223.0 | -0.02% |
| 2025-04-29 | $23.10 | $23.03 | $0.07 | 3,454.0 | +0.57% |
| 2025-04-28 | $22.97 | $22.92 | $0.05 | 5,467.0 | +0.28% |
| 2025-04-25 | $22.91 | $22.85 | $0.0595 | 15,957.0 | +0.15% |
| 2025-04-24 | $22.87 | $22.80 | $0.07 | 310.0 | +0.84% |
| 2025-04-23 | $22.77 | $22.68 | $0.09 | 394.0 | +0.27% |
| 2025-04-22 | $22.62 | $22.58 | $0.04 | 15,156.0 | +0.71% |
| 2025-04-21 | $22.51 | $22.46 | $0.05 | 738.0 | -0.71% |
| 2025-04-17 | $22.64 | $22.62 | $0.02 | 1,603.0 | +0.10% |
| 2025-04-16 | $22.64 | $22.60 | $0.0425 | 12,694.0 | -0.03% |
Discipline Fund Etf 주식 (DSCF) 연도별 가격 이력
이 심층 분석에서는 Discipline Fund Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DSCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Discipline Fund Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Discipline Fund Etf 주식 (DSCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.09 | $22.92 | $0.1673 | 72,447.0 | -0.02% |
| 2025-04 | $23.10 | $21.97 | $1.13 | 96,087.0 | +0.46% |
| 2025-03 | $23.15 | $22.73 | $0.42 | 51,441.0 | -0.30% |
| 2025-02 | $23.10 | $22.60 | $0.50 | 59,039.0 | +2.02% |
| 2025-01 | $22.77 | $22.05 | $0.725 | 97,425.0 | +1.42% |
Discipline Fund Etf 주식 (DSCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.25 | $22.30 | $0.95 | 45,023.0 | -3.53% |
| 2024-11 | $23.15 | $22.71 | $0.4393 | 70,062.0 | +1.52% |
| 2024-10 | $23.53 | $22.78 | $0.746 | 75,361.0 | -2.90% |
| 2024-09 | $23.74 | $23.35 | $0.389 | 86,922.0 | +0.43% |
| 2024-08 | $23.46 | $22.71 | $0.746 | 89,060.0 | +1.87% |
| 2024-07 | $22.95 | $22.30 | $0.645 | 72,774.0 | +2.35% |
| 2024-06 | $22.71 | $22.30 | $0.415 | 77,378.0 | +0.24% |
| 2024-05 | $22.59 | $21.88 | $0.714 | 94,832.0 | +2.33% |
| 2024-04 | $22.45 | $21.77 | $0.68 | 69,861.0 | -3.10% |
| 2024-03 | $22.62 | $22.34 | $0.28 | 150,684.0 | +1.33% |
| 2024-02 | $22.42 | $21.92 | $0.5001 | 73,030.0 | +0.16% |
| 2024-01 | $22.29 | $21.90 | $0.3936 | 47,314.0 | -0.41% |
Discipline Fund Etf 주식 (DSCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.43 | $21.66 | $0.7701 | 85,010.0 | +3.43% |
| 2023-11 | $21.64 | $20.67 | $0.9651 | 69,221.0 | +4.85% |
| 2023-10 | $21.01 | $20.52 | $0.4918 | 51,620.0 | +0.00% |
1.17%
0.11%
자본화:
|
볼륨(24시간):