Stockscreener 앱 받기
38.84
0.69%
-0.27
시간 외 거래:
38.95
0.11
+0.28%
Tbg Dividend Focus Etf 주식 (TBG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $39.01 | $38.83 | $0.1776 | 43,535.0 | -0.69% |
| 2026-09-03 | $39.19 | $38.93 | $0.2645 | 50,729.0 | +0.23% |
| 2026-09-02 | $39.16 | $38.98 | $0.175 | 70,462.0 | +0.21% |
| 2026-09-01 | $39.23 | $38.88 | $0.3546 | 48,255.0 | -0.36% |
| 2026-08-31 | $39.14 | $39.00 | $0.14 | 74,302.0 | -0.20% |
| 2026-08-28 | $39.30 | $39.08 | $0.22 | 64,377.0 | +0.08% |
| 2026-08-27 | $39.29 | $39.09 | $0.1977 | 43,433.0 | -0.48% |
| 2026-08-26 | $39.44 | $39.29 | $0.1451 | 29,017.0 | -0.08% |
| 2026-08-25 | $39.43 | $39.20 | $0.2286 | 51,512.0 | -0.20% |
| 2026-08-24 | $39.48 | $39.33 | $0.155 | 57,546.0 | +0.24% |
| 2026-08-21 | $39.43 | $39.16 | $0.27 | 48,976.0 | +0.68% |
| 2026-08-20 | $39.45 | $39.07 | $0.385 | 48,727.0 | -1.06% |
| 2026-08-19 | $39.68 | $39.18 | $0.50 | 54,913.0 | +1.46% |
| 2026-08-18 | $39.04 | $38.85 | $0.19 | 43,072.0 | +0.46% |
| 2026-08-17 | $38.94 | $38.70 | $0.2399 | 51,623.0 | -0.92% |
| 2026-08-14 | $39.19 | $39.03 | $0.155 | 65,488.0 | -0.24% |
| 2026-08-13 | $39.23 | $38.98 | $0.25 | 44,935.0 | +0.71% |
| 2026-08-12 | $38.99 | $38.76 | $0.235 | 83,784.0 | +0.09% |
| 2026-08-11 | $39.24 | $38.59 | $0.6499 | 83,285.0 | +0.06% |
| 2026-08-10 | $38.86 | $38.42 | $0.435 | 106,047.0 | +0.86% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $39.23 | $38.83 | $0.405 | 256,516.0 | -0.61% |
| 2026-08 | $39.68 | $37.99 | $1.69 | 1,059,304.0 | +2.60% |
| 2026-07 | $38.82 | $36.55 | $2.27 | 587,149.0 | +4.47% |
| 2026-06 | $37.66 | $36.35 | $1.31 | 454,427.0 | -1.38% |
| 2026-05 | $37.35 | $35.84 | $1.51 | 489,611.0 | +2.30% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):