SGI Dynamic Tactical ETF【DYTA】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
NASDAQ
SGI Dynamic Tactical ETF (DYTA)
SGI Dynamic Tactical ETF (DYTA) 과거

SGI Dynamic Tactical ETF (DYTA)

27.89

0.0752

( 0.27% )

업데이트: 00:02:26

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.27	-0.958806818182	28.16	28.38	27.74	22526	28.0442143	SP
4	-0.63	-2.20897615708	28.52	28.65	27.74	23634	28.37728045	SP
12	-3.86	-12.157480315	31.75	31.8999	27	17600	28.33521216	SP
26	-1.85	-6.22057834566	29.74	32.36	27	10141	28.98008116	SP
52	-0.64	-2.24325271644	28.53	32.36	27	13445	28.92388662	SP
156	2.81	11.2041467305	25.08	32.36	24.09	24026	26.83590147	SP
260	2.81	11.2041467305	25.08	32.36	24.09	24026	26.83590147	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741304100	27.8148	-0.24	-0.84	27.92	27.92	27.7705	24591
1741217700	28.05	0.09	0.32	27.96	28.11	27.93	47897
1741131300	27.96	-0.15	-0.53	27.99	28.1649	27.85	13223
1741044900	28.11	-0.27	-0.95	28.38	28.38	28.04	12262
1740785700	28.38	0.37	1.32	27.99	28.38	27.99	16444
1740699300	28.01	-0.33	-1.16	28.42	28.42	28.01	10419
1740612900	28.34	-0.03	-0.11	28.45	28.45	28.26	16166
1740526500	28.37	0.08	0.28	28.24	28.41	28.24	11789
1740440100	28.29	-0.09	-0.32	28.4	28.45	28.29	11275
1740180900	28.38	-0.24	-0.84	28.605	28.605	28.34	7021
1740094500	28.62	-0.03	-0.10	28.57	28.62	28.4801	20428
1740008100	28.65	0.09	0.32	28.48	28.65	28.48	5552
1739921700	28.56	0	0.00	28.575	28.59	28.53	11785
1739576100	28.56	-0.03	-0.10	28.46	28.6	28.46	17031
1739489700	28.59	0.24	0.85	28.29	28.59	28.29	20617
1739403300	28.35	-0.17	-0.60	28.195	28.4157	28.195	7133
1739316900	28.52	0.05	0.18	28.36	28.52	28.36	182212
1739230500	28.47	0.11	0.39	28.45	28.52	28.45	12114
1738971300	28.36	-0.16	-0.56	28.37	28.58	28.35	4547
1738884900	28.52	-0.05	-0.18	28.45	28.59	28.44	12236
1738798500	28.57	0.17	0.60	28.33	28.57	28.33	6394
1738712100	28.4	-0.17	-0.60	28.16	28.5	28.16	7053
1738625700	28.57	0.37	1.31	27.82	28.57	27.82	17773
1738366500	28.2	-0.3	-1.05	28.608	28.68	28.2	4571
1738280100	28.5	0	0.00	28.46	28.725	28.41	9666
1738193700	28.5	-0.07	-0.25	28.37	28.53	28.37	9975
1738107300	28.57	0.07	0.25	28.35	28.59	28.35	7259
1738020900	28.5	0.03	0.11	28.47	28.5	28.3201	9653
1737761700	28.47	-0.07	-0.25	28.41	28.6	28.41	10548
1737675300	28.54	0	0.00	28.54	28.54	28.54	0
1737588900	28.54	0.15	0.53	28.49	28.54	28.47	7189
1737502500	28.39	-0.1	-0.35	28.26	28.565	28.26	7859
1737156900	28.49	0.4	1.42	28.24	28.49	28.24	4009
1737070500	28.09	-0.12	-0.43	27.98	28.21	27.98	11629
1736984100	28.21	0.47	1.69	27.91	28.21	27.91	5010
1736897700	27.74	0.28	1.02	27.53	27.74	27.4799	47108
1736811300	27.46	0.08	0.29	27	27.49	27	4114
1736552100	27.38	-0.55	-1.97	27.46	27.49	27.35	3591
1736379300	27.93	0.14	0.49	27.65	27.93	27.65	8240
1736292900	27.7944	-0.19	-0.66	27.95	28.024	27.71	17907
1736206500	27.98	-0.03	-0.11	27.99	28.25	27.95	7389
1735947300	28.01	0.3	1.08	27.58	28.01	27.58	6256
1735860900	27.71	-0.03	-0.11	27.79	27.79	27.54	8389
1735688100	27.74	-0.11	-0.39	27.815	27.88	27.6549	182593
1735601700	27.85	-3.09	-9.99	27.57	27.93	27.57	33205
1735342500	30.94	-0.39	-1.24	31.08	31.2	30.83	9635
1735256100	31.3279	0.11	0.36	31.16	31.39	31.15	5632
1735077840	31.215	0.27	0.89	31.07	31.215	31.07	4452
1734996900	30.94	0.11	0.36	30.72	31.06	30.72	4899
1734737700	30.83	0.28	0.93	30.16	31.03	30.16	5259
1734651300	30.5456	-0.1	-0.34	31.14	31.14	30.5456	5182
1734564900	30.65	-1.02	-3.22	31.635	31.74	30.65	2804
1734478500	31.67	-0.2	-0.62	31.61	31.71	31.54	8423
1734392100	31.8664	0.17	0.52	31.8999	31.8999	31.82	3483
1734132900	31.7	-0.11	-0.34	31.87	31.87	31.7	3451
1734046500	31.8087	-0.15	-0.47	31.95	31.95	31.8087	2587
1733960100	31.9597	0.22	0.69	32.02	32.03	31.9439	8420
1733873700	31.7412	-0.11	-0.34	31.88	31.89	31.7412	2969
1733787300	31.85	-0.28	-0.87	32.119999	32.1559	31.85	1987

SGI Dynamic Tactical ETF

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관