Stockscreener 앱 받기
22.21
0.14%
-0.0316
Idx Dynamic Fixed Income Etf 주식 (DYFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $22.21 | $22.17 | $0.045 | 3,498.0 | -0.14% |
| 2026-10-13 | $22.26 | $22.24 | $0.0209 | 2,972.0 | -0.02% |
| 2026-10-12 | $22.26 | $22.24 | $0.02 | 10,367.0 | +0.02% |
| 2026-10-09 | $22.25 | $22.22 | $0.0289 | 1,293.0 | +0.04% |
| 2026-10-08 | $22.23 | $22.20 | $0.035 | 4,799.0 | +0.07% |
| 2026-10-07 | $22.23 | $22.20 | $0.0249 | 4,246.0 | -0.07% |
| 2026-10-06 | $22.24 | $22.22 | $0.0199 | 4,748.0 | +0.20% |
| 2026-10-05 | $22.19 | $22.18 | $0.0091 | 854.0 | -0.05% |
| 2026-10-02 | $22.23 | $22.18 | $0.05 | 7,322.0 | -0.02% |
| 2026-10-01 | $22.21 | $22.16 | $0.05 | 50,624.0 | +0.04% |
| 2026-09-30 | $22.22 | $22.19 | $0.0299 | 7,967.0 | -0.07% |
| 2026-09-29 | $22.21 | $22.20 | $0.01 | 75,201.0 | -0.11% |
| 2026-09-28 | $22.25 | $22.22 | $0.03 | 13,685.0 | -0.25% |
| 2026-09-25 | $22.29 | $22.27 | $0.0215 | 16,857.0 | +0.03% |
| 2026-09-24 | $22.33 | $22.28 | $0.05 | 67,644.0 | -0.25% |
| 2026-09-23 | $22.35 | $22.34 | $0.015 | 683.0 | -0.76% |
| 2026-09-22 | $22.51 | $22.50 | $0.0099 | 1,169.0 | +0.02% |
| 2026-09-21 | $22.51 | $22.50 | $0.015 | 2,489.0 | +0.13% |
| 2026-09-18 | $22.49 | $22.46 | $0.03 | 17,035.0 | -0.16% |
| 2026-09-17 | $22.53 | $22.51 | $0.0246 | 1,294.0 | +0.27% |
| 2026-09-16 | $22.50 | $22.44 | $0.055 | 7,235.0 | -0.04% |
| 2026-09-15 | $22.47 | $22.44 | $0.0265 | 4,619.0 | -0.09% |
Idx Dynamic Fixed Income Etf 주식 (DYFI) 연도별 가격 이력
이 심층 분석에서는 Idx Dynamic Fixed Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DYFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Idx Dynamic Fixed Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Idx Dynamic Fixed Income Etf 주식 (DYFI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $22.26 | $22.16 | $0.10 | 90,723.0 | +0.08% |
| 2026-09 | $22.61 | $22.19 | $0.4199 | 320,030.0 | -1.70% |
| 2026-08 | $22.73 | $22.56 | $0.17 | 223,874.0 | +0.13% |
| 2026-07 | $22.80 | $22.50 | $0.30 | 118,274.0 | -0.96% |
| 2026-06 | $22.85 | $22.65 | $0.20 | 73,740.0 | -0.05% |
| 2026-05 | $22.88 | $22.62 | $0.26 | 122,344.0 | -0.22% |
| 2026-04 | $23.02 | $22.75 | $0.263 | 140,034.0 | +0.41% |
| 2026-03 | $23.18 | $22.57 | $0.6049 | 206,568.0 | -2.12% |
| 2026-02 | $23.31 | $23.03 | $0.28 | 164,708.0 | +0.41% |
| 2026-01 | $23.17 | $23.05 | $0.12 | 369,465.0 | +0.26% |
Idx Dynamic Fixed Income Etf 주식 (DYFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.24 | $23.03 | $0.21 | 189,908.0 | -0.50% |
| 2025-11 | $23.24 | $23.12 | $0.12 | 121,844.0 | +0.05% |
| 2025-10 | $23.40 | $23.16 | $0.235 | 644,506.0 | -0.56% |
| 2025-09 | $23.47 | $23.24 | $0.2299 | 102,724.0 | +0.14% |
| 2025-08 | $23.35 | $23.11 | $0.2388 | 831,899.0 | +0.81% |
| 2025-07 | $23.25 | $23.07 | $0.18 | 120,342.0 | -0.35% |
| 2025-06 | $23.18 | $22.85 | $0.329 | 200,152.0 | +1.42% |
| 2025-05 | $22.91 | $22.80 | $0.1076 | 55,319.0 | +0.00% |
| 2025-04 | $23.22 | $22.23 | $0.99 | 201,724.0 | -1.10% |
| 2025-03 | $23.34 | $23.01 | $0.3254 | 339,807.0 | -1.08% |
| 2025-02 | $23.41 | $23.29 | $0.12 | 86,909.0 | +0.11% |
| 2025-01 | $23.41 | $23.25 | $0.16 | 191,697.0 | +0.20% |
Idx Dynamic Fixed Income Etf 주식 (DYFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.74 | $23.25 | $0.49 | 263,521.0 | -1.64% |
| 2024-11 | $23.75 | $23.46 | $0.29 | 147,300.0 | +0.82% |
| 2024-10 | $24.02 | $23.47 | $0.55 | 246,292.0 | -1.92% |
| 2024-09 | $24.09 | $23.66 | $0.43 | 276,267.0 | +1.25% |
| 2024-08 | $24.10 | $23.32 | $0.7845 | 362,476.0 | -1.23% |
| 2024-07 | $24.06 | $23.78 | $0.28 | 172,189.0 | +0.42% |
| 2024-06 | $24.19 | $23.83 | $0.36 | 321,219.0 | -1.29% |
| 2024-05 | $24.44 | $24.14 | $0.30 | 176,515.0 | -0.74% |
| 2024-04 | $24.81 | $24.07 | $0.74 | 288,940.0 | -2.28% |
| 2024-03 | $25.16 | $24.64 | $0.52 | 337,447.0 | +0.10% |
| 2024-02 | $25.18 | $24.71 | $0.47 | 116,530.0 | -0.58% |
| 2024-01 | $25.20 | $24.82 | $0.3785 | 157,364.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):