Stockscreener 앱 받기
29.63
0.32%
0.095
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $29.63 | $29.50 | $0.13 | 3,649.0 | +0.31% |
| 2026-04-14 | $29.57 | $29.44 | $0.13 | 6,251.0 | +0.63% |
| 2026-04-13 | $29.35 | $29.18 | $0.17 | 10,672.0 | +0.79% |
| 2026-04-10 | $29.14 | $29.07 | $0.07 | 7,204.0 | +0.06% |
| 2026-04-09 | $29.15 | $28.91 | $0.24 | 19,961.0 | +0.35% |
| 2026-04-08 | $29.02 | $28.90 | $0.12 | 7,496.0 | +1.85% |
| 2026-04-07 | $28.47 | $28.27 | $0.2078 | 12,427.0 | +0.15% |
| 2026-04-06 | $28.50 | $28.36 | $0.135 | 7,937.0 | +0.43% |
| 2026-04-02 | $28.32 | $28.09 | $0.2299 | 20,500.0 | +0.16% |
| 2026-04-01 | $28.39 | $28.20 | $0.19 | 2,922.0 | +1.18% |
| 2026-03-31 | $27.94 | $27.44 | $0.492 | 13,681.0 | +3.05% |
| 2026-03-30 | $27.29 | $26.96 | $0.33 | 82,613.0 | -0.64% |
| 2026-03-27 | $27.55 | $27.19 | $0.3601 | 141,329.0 | -1.49% |
| 2026-03-26 | $28.12 | $27.69 | $0.43 | 120,321.0 | -1.97% |
| 2026-03-25 | $28.34 | $28.21 | $0.13 | 6,942.0 | +0.64% |
| 2026-03-24 | $28.23 | $28.01 | $0.22 | 36,201.0 | -0.31% |
| 2026-03-23 | $28.44 | $28.13 | $0.31 | 25,680.0 | +1.55% |
| 2026-03-20 | $28.04 | $27.60 | $0.44 | 8,430.0 | -2.42% |
| 2026-03-19 | $28.42 | $28.20 | $0.2257 | 6,318.0 | -0.02% |
| 2026-03-18 | $28.67 | $28.43 | $0.245 | 9,642.0 | -1.51% |
| 2026-03-17 | $28.88 | $28.81 | $0.07 | 8,580.0 | +0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $29.63 | $28.09 | $1.54 | 102,668.0 | +6.05% |
| 2026-03 | $29.68 | $26.96 | $2.72 | 611,315.0 | -5.52% |
| 2026-02 | $30.52 | $28.69 | $1.83 | 598,034.0 | +0.75% |
| 2026-01 | $29.95 | $28.83 | $1.12 | 200,226.0 | +0.55% |
Sgi Dynamic Tactical Etf 주식 (DYTA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.87 | $29.20 | $0.6685 | 159,054.0 | -0.89% |
| 2025-11 | $29.53 | $28.97 | $0.56 | 155,507.0 | +1.01% |
| 2025-10 | $29.36 | $28.96 | $0.40 | 221,799.0 | +0.62% |
| 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% |
0.08%
0.28%
자본화:
|
볼륨(24시간):