Stockscreener 앱 받기
28.61
0.01%
-0.0026
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $28.62 | $28.58 | $0.04 | 3,260.0 | -0.01% |
| 2025-09-04 | $28.63 | $28.53 | $0.10 | 5,290.0 | +0.29% |
| 2025-09-03 | $28.53 | $28.46 | $0.0657 | 6,903.0 | +0.28% |
| 2025-09-02 | $28.45 | $28.38 | $0.0699 | 5,977.0 | -0.10% |
| 2025-08-29 | $28.49 | $28.47 | $0.02 | 4,946.0 | -0.04% |
| 2025-08-28 | $28.50 | $28.44 | $0.06 | 7,099.0 | +0.10% |
| 2025-08-27 | $28.46 | $28.42 | $0.0413 | 4,649.0 | +0.16% |
| 2025-08-26 | $28.41 | $28.37 | $0.0447 | 8,247.0 | +0.12% |
| 2025-08-25 | $28.43 | $28.38 | $0.0482 | 4,351.0 | -0.24% |
| 2025-08-22 | $28.47 | $28.25 | $0.22 | 9,236.0 | +0.44% |
| 2025-08-21 | $28.34 | $28.31 | $0.03 | 7,088.0 | -0.15% |
| 2025-08-20 | $28.38 | $28.31 | $0.07 | 5,418.0 | +0.06% |
| 2025-08-19 | $28.38 | $28.30 | $0.0788 | 3,730.0 | +0.04% |
| 2025-08-18 | $28.34 | $28.30 | $0.04 | 7,135.0 | -0.08% |
| 2025-08-15 | $28.38 | $28.33 | $0.0472 | 2,847.0 | -0.02% |
| 2025-08-14 | $28.37 | $28.32 | $0.047 | 3,294.0 | -0.12% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $28.63 | $28.38 | $0.2499 | 24,690.0 | +0.47% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):