Stockscreener 앱 받기
36.18
0.14%
0.05
시간 외 거래:
36.18
Tbg Dividend Focus Etf 주식 (TBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $36.18 | $36.02 | $0.16 | 38,208.0 | +0.14% |
| 2026-05-05 | $36.21 | $35.88 | $0.33 | 38,166.0 | +0.61% |
| 2026-05-04 | $36.07 | $35.84 | $0.23 | 21,489.0 | -0.66% |
| 2026-05-01 | $36.26 | $36.10 | $0.16 | 39,291.0 | +0.03% |
| 2026-04-30 | $36.17 | $35.51 | $0.66 | 47,715.0 | +1.94% |
| 2026-04-29 | $35.53 | $35.34 | $0.195 | 20,856.0 | -0.36% |
| 2026-04-28 | $35.67 | $35.54 | $0.1299 | 33,394.0 | +0.31% |
| 2026-04-27 | $35.71 | $35.45 | $0.26 | 27,678.0 | -0.36% |
| 2026-04-24 | $35.64 | $35.53 | $0.11 | 21,526.0 | -0.52% |
| 2026-04-23 | $35.79 | $35.54 | $0.2499 | 26,056.0 | +0.47% |
| 2026-04-22 | $35.88 | $35.54 | $0.345 | 133,449.0 | -0.07% |
| 2026-04-21 | $35.92 | $35.59 | $0.335 | 49,405.0 | -0.63% |
| 2026-04-20 | $35.97 | $35.83 | $0.144 | 11,707.0 | -0.03% |
| 2026-04-17 | $35.99 | $35.73 | $0.265 | 42,602.0 | +0.59% |
| 2026-04-16 | $35.68 | $35.52 | $0.1611 | 26,204.0 | +0.39% |
| 2026-04-15 | $35.63 | $35.36 | $0.27 | 24,084.0 | +0.00% |
| 2026-04-14 | $35.58 | $35.27 | $0.305 | 42,587.0 | +0.31% |
| 2026-04-13 | $35.43 | $35.07 | $0.36 | 19,978.0 | +0.48% |
| 2026-04-10 | $35.52 | $35.20 | $0.325 | 35,590.0 | -0.68% |
| 2026-04-09 | $35.57 | $35.25 | $0.32 | 47,377.0 | +0.36% |
| 2026-04-08 | $35.37 | $35.09 | $0.28 | 18,498.0 | +1.27% |
| 2026-04-07 | $34.99 | $34.80 | $0.19 | 40,280.0 | +0.23% |
Tbg Dividend Focus Etf 주식 (TBG) 연도별 가격 이력
이 심층 분석에서는 Tbg Dividend Focus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TBG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tbg Dividend Focus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tbg Dividend Focus Etf 주식 (TBG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $36.26 | $35.84 | $0.42 | 175,362.0 | +0.11% |
| 2026-04 | $36.17 | $34.54 | $1.63 | 749,998.0 | +3.67% |
| 2026-03 | $36.78 | $34.36 | $2.42 | 585,914.0 | -4.91% |
| 2026-02 | $36.97 | $35.27 | $1.70 | 564,267.0 | +3.68% |
| 2026-01 | $35.36 | $33.24 | $2.12 | 610,235.0 | +5.89% |
Tbg Dividend Focus Etf 주식 (TBG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.02 | $33.42 | $0.60 | 604,258.0 | -0.89% |
| 2025-11 | $33.88 | $32.36 | $1.52 | 1,111,286.0 | +3.91% |
| 2025-10 | $33.44 | $32.33 | $1.11 | 1,489,857.0 | -1.44% |
| 2025-09 | $33.83 | $32.90 | $0.9278 | 561,495.0 | -1.90% |
| 2025-08 | $33.78 | $32.21 | $1.57 | 712,382.0 | +3.55% |
| 2025-07 | $33.35 | $32.20 | $1.15 | 700,016.0 | +1.16% |
| 2025-06 | $32.35 | $31.35 | $1.00 | 593,334.0 | +1.71% |
| 2025-05 | $32.06 | $30.50 | $1.56 | 964,270.0 | +2.39% |
| 2025-04 | $32.72 | $28.32 | $4.40 | 718,218.0 | -5.64% |
| 2025-03 | $34.29 | $32.11 | $2.18 | 680,006.0 | -3.86% |
| 2025-02 | $34.06 | $32.55 | $1.51 | 518,828.0 | +2.68% |
| 2025-01 | $33.48 | $31.44 | $2.04 | 540,749.0 | +3.81% |
Tbg Dividend Focus Etf 주식 (TBG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.03 | $31.66 | $2.37 | 452,442.0 | -6.18% |
| 2024-11 | $34.16 | $31.74 | $2.42 | 445,432.0 | +6.60% |
| 2024-10 | $32.86 | $31.70 | $1.16 | 304,226.0 | -0.09% |
| 2024-09 | $32.19 | $30.53 | $1.66 | 348,475.0 | +1.65% |
| 2024-08 | $31.40 | $28.90 | $2.50 | 279,710.0 | +3.84% |
| 2024-07 | $30.37 | $28.58 | $1.79 | 148,061.0 | +4.85% |
| 2024-06 | $29.29 | $28.25 | $1.04 | 136,191.0 | -0.69% |
| 2024-05 | $29.52 | $28.13 | $1.39 | 193,635.0 | +2.68% |
| 2024-04 | $29.52 | $27.91 | $1.61 | 261,207.0 | -4.19% |
| 2024-03 | $29.52 | $28.25 | $1.27 | 234,656.0 | +4.64% |
| 2024-02 | $28.49 | $27.44 | $1.05 | 198,170.0 | +2.17% |
| 2024-01 | $27.98 | $26.86 | $1.12 | 329,175.0 | +1.66% |
0.69%
자본화:
|
볼륨(24시간):