Stockscreener 앱 받기
28.97
0.50%
-0.145
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $29.03 | $28.96 | $0.07 | 8,655.0 | -0.50% |
| 2025-10-09 | $29.17 | $29.08 | $0.09 | 3,926.0 | -0.23% |
| 2025-10-08 | $29.20 | $29.16 | $0.0397 | 2,485.0 | +0.24% |
| 2025-10-07 | $29.12 | $29.11 | $0.0041 | 2,079.0 | -0.01% |
| 2025-10-06 | $29.12 | $29.09 | $0.03 | 2,507.0 | +0.07% |
| 2025-10-03 | $29.12 | $29.09 | $0.0301 | 4,628.0 | +0.09% |
| 2025-10-02 | $29.09 | $29.00 | $0.09 | 14,265.0 | +0.02% |
| 2025-10-01 | $29.07 | $29.01 | $0.06 | 4,977.0 | +0.16% |
| 2025-09-30 | $29.02 | $28.96 | $0.06 | 12,117.0 | +0.31% |
| 2025-09-29 | $28.96 | $28.92 | $0.04 | 14,695.0 | +0.14% |
| 2025-09-26 | $28.89 | $28.84 | $0.05 | 8,449.0 | +0.31% |
| 2025-09-25 | $28.81 | $28.77 | $0.042 | 8,675.0 | -0.24% |
| 2025-09-24 | $28.88 | $28.84 | $0.045 | 4,109.0 | -0.14% |
| 2025-09-23 | $28.93 | $28.90 | $0.033 | 7,813.0 | -0.05% |
| 2025-09-22 | $28.94 | $28.77 | $0.17 | 8,773.0 | +0.21% |
| 2025-09-19 | $28.87 | $28.80 | $0.07 | 4,092.0 | +0.17% |
| 2025-09-18 | $28.85 | $28.69 | $0.16 | 12,680.0 | +0.02% |
| 2025-09-17 | $28.82 | $28.66 | $0.165 | 8,679.0 | +0.04% |
| 2025-09-16 | $28.81 | $28.71 | $0.10 | 15,925.0 | +0.07% |
| 2025-09-15 | $28.79 | $28.72 | $0.07 | 5,136.0 | +0.00% |
| 2025-09-12 | $28.81 | $28.71 | $0.10 | 5,840.0 | -0.12% |
| 2025-09-11 | $28.83 | $28.77 | $0.0599 | 5,781.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $29.20 | $28.96 | $0.2397 | 52,177.0 | -0.17% |
| 2025-09 | $29.02 | $28.38 | $0.6399 | 153,985.0 | +1.90% |
| 2025-08 | $28.50 | $28.03 | $0.47 | 131,049.0 | +1.39% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):