DMY Squared Technology Group Inc (DMYY)

DMYY
🏛️ 미국 →
12.44
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:36 13.28 13.28 13.27 13.27 0.7K
09:40 13.35 13.35 13.35 13.35 0.4K
09:50 13.30 13.36 13.30 13.36 2.0K
09:52 13.23 13.23 13.23 13.23 3.0K
10:00 13.27 13.27 13.27 13.27 0.9K
10:07 13.31 13.31 13.27 13.27 6.2K
10:08 13.28 13.28 13.28 13.28 1.1K
10:11 13.28 13.28 13.28 13.28 1.2K
10:12 13.31 13.31 13.31 13.31 0.5K
10:16 13.37 13.37 13.37 13.37 4.6K
10:17 13.26 13.37 13.23 13.37 4.8K
10:51 13.40 13.40 13.40 13.40 0.2K
11:00 13.23 13.23 13.23 13.23 0.1K
11:07 13.34 13.42 13.34 13.42 0.4K
11:23 13.23 13.23 13.23 13.23 0.2K
11:32 13.32 13.33 13.25 13.25 1.1K
11:33 13.24 13.37 13.24 13.37 1.5K
11:50 13.35 13.39 13.33 13.33 1.4K
11:51 13.32 13.40 13.32 13.40 15.4K
11:52 13.40 13.50 13.40 13.50 3.1K
11:55 13.50 13.60 13.50 13.60 1.9K
12:05 13.50 13.50 13.50 13.50 0.6K
12:06 13.50 13.50 13.50 13.50 0.7K
12:29 13.48 13.48 13.40 13.40 1.6K
12:51 13.40 13.40 13.40 13.40 0.2K
12:52 13.45 13.45 13.45 13.45 0.1K
12:55 13.40 13.40 13.40 13.40 1.0K
13:29 13.49 13.49 13.49 13.49 0.4K
13:43 13.43 13.45 13.43 13.45 1.1K
13:44 13.31 13.31 13.30 13.30 4.2K
13:45 13.29 13.29 13.29 13.29 0.8K
13:56 13.29 13.29 13.29 13.29 0.5K
14:01 13.21 13.21 13.21 13.21 5.4K
14:03 13.19 13.19 13.19 13.19 1.6K
14:11 13.17 13.17 13.17 13.17 1.8K
14:21 13.21 13.21 13.21 13.21 0.8K
15:05 13.13 13.13 13.13 13.13 0.3K
15:16 13.13 13.16 13.13 13.16 0.6K
15:17 13.24 13.24 13.24 13.24 0.1K
15:22 13.23 13.23 13.23 13.23 5.1K
15:34 13.16 13.16 13.16 13.16 0.4K
15:43 13.24 13.24 13.24 13.24 0.2K
15:45 13.14 13.14 13.14 13.14 1.1K
15:49 13.22 13.22 13.22 13.22 0.1K
15:52 13.22 13.22 13.22 13.22 0.2K
15:56 13.14 13.14 13.14 13.14 0.2K
15:57 13.24 13.28 13.24 13.28 1.0K
15:59 13.24 13.30 13.24 13.25 4.5K
날짜 시가 고가 저가 종가 거래량
2025-09-29 12.67 13.00 12.26 12.44 0.2M
2025-09-26 13.25 13.25 12.74 13.02 0.1M
2025-09-25 13.00 13.39 12.93 13.07 0.1M
2025-09-24 13.27 13.45 13.09 13.20 0.0M
2025-09-23 13.27 13.60 13.13 13.30 0.1M
2025-09-22 13.70 13.84 13.23 13.32 0.1M
2025-09-19 13.41 14.80 13.24 13.79 0.2M
2025-09-18 13.00 13.86 12.95 13.35 0.2M
2025-09-17 14.69 14.73 12.45 13.04 0.7M
2025-09-16 14.90 14.97 14.40 14.61 0.1M
2025-09-15 15.41 15.42 14.30 15.00 0.1M
2025-09-12 13.98 15.49 13.24 14.96 0.7M
2025-09-11 12.76 13.98 12.55 13.87 0.4M
2025-09-10 13.00 13.15 12.52 12.95 0.1M
2025-09-09 12.62 13.05 12.43 12.86 0.5M
2025-09-08 12.11 12.18 11.84 12.03 0.0M
2025-09-05 12.35 12.64 12.15 12.23 0.0M
2025-09-04 12.01 12.67 11.96 12.37 0.0M
2025-09-03 12.26 12.44 12.00 12.29 0.1M
2025-09-02 12.18 12.75 12.02 12.30 0.0M
2025-08-29 12.30 12.78 12.20 12.67 0.0M
2025-08-28 12.49 12.55 12.22 12.34 0.0M
2025-08-27 12.50 12.85 12.21 12.78 0.0M
2025-08-26 12.57 12.66 12.10 12.55 0.0M
2025-08-25 12.52 12.91 12.52 12.65 0.0M
2025-08-22 12.53 12.71 12.35 12.70 0.0M
2025-08-21 12.30 12.70 12.30 12.56 0.0M
2025-08-20 12.55 12.75 12.25 12.72 0.0M
2025-08-19 12.67 12.87 12.40 12.40 0.0M
2025-08-18 12.94 12.94 12.50 12.93 0.0M
2025-08-15 12.56 12.95 12.56 12.92 0.0M
2025-08-14 12.60 12.90 12.55 12.71 0.0M
2025-08-13 12.64 13.11 12.54 12.83 0.0M
2025-08-12 12.57 12.85 12.57 12.84 0.0M
2025-08-11 13.09 13.10 12.30 12.75 0.0M
2025-08-08 12.62 13.22 12.38 12.50 0.1M
2025-08-07 12.40 13.08 12.40 12.95 0.0M
2025-08-06 13.16 13.16 12.50 13.09 0.0M
2025-08-05 12.75 13.14 12.75 13.01 0.0M
2025-08-04 13.29 13.34 12.94 13.08 0.1M
2025-08-01 12.80 13.01 12.69 12.84 0.0M
2025-07-31 13.12 13.23 12.65 12.92 0.0M
2025-07-30 13.00 13.00 12.65 12.71 0.0M
2025-07-29 12.70 12.80 12.49 12.70 0.0M
2025-07-28 12.76 13.30 12.64 12.70 0.0M
2025-07-25 12.90 12.90 12.35 12.55 0.0M
2025-07-24 12.34 12.88 12.32 12.88 0.0M
2025-07-23 12.30 12.80 12.12 12.42 0.0M
2025-07-22 12.59 12.59 11.91 12.16 0.1M
2025-07-21 12.64 13.00 12.27 12.38 0.1M
2025-07-18 12.91 13.30 12.31 12.65 0.0M
2025-07-17 12.41 13.33 12.14 12.93 0.2M
2025-07-16 12.46 12.96 11.86 12.56 0.1M
2025-07-15 12.40 12.96 12.24 12.30 0.0M
2025-07-14 12.60 12.72 12.30 12.41 0.0M
2025-07-11 12.60 12.69 12.47 12.49 0.0M
2025-07-10 12.70 13.05 12.48 12.76 0.0M
2025-07-09 12.88 12.88 12.20 12.68 0.1M
2025-07-08 12.77 13.00 12.21 13.00 0.1M
2025-07-07 13.14 13.55 12.17 12.74 0.1M
2025-07-03 13.13 13.60 13.00 13.05 0.0M
2025-07-02 13.33 13.60 13.01 13.20 0.0M
2025-07-01 13.56 13.70 12.82 12.85 0.0M
2025-06-30 13.12 13.49 12.96 13.00 0.0M
2025-06-27 13.29 13.50 12.76 13.15 0.1M
2025-06-26 13.43 13.94 12.97 13.94 0.1M
2025-06-25 13.85 13.85 12.57 13.11 0.2M
2025-06-24 13.75 13.85 13.48 13.85 0.0M
2025-06-23 14.25 14.25 13.75 13.85 0.1M
2025-06-20 14.17 14.90 14.17 14.40 0.0M
2025-06-18 14.00 14.55 14.00 14.19 0.0M
2025-06-17 14.39 14.40 13.75 14.00 0.0M
2025-06-16 14.00 14.30 13.87 14.16 0.0M
2025-06-13 14.45 14.60 13.80 14.11 0.1M
2025-06-12 14.17 14.95 14.17 14.58 0.0M
2025-06-11 14.02 15.00 14.02 14.69 0.0M
2025-06-10 14.03 15.23 14.03 14.35 0.0M
2025-06-09 14.28 15.53 14.28 14.71 0.1M
2025-06-06 14.59 14.85 14.10 14.60 0.0M
2025-06-05 14.63 14.95 14.10 14.25 0.0M
2025-06-04 14.30 15.10 14.20 14.53 0.1M
2025-06-03 14.19 14.61 14.06 14.61 0.1M
2025-06-02 14.45 14.48 14.01 14.05 0.1M
2025-05-30 13.97 14.48 13.75 14.35 0.1M
2025-05-29 14.27 14.64 14.01 14.01 0.1M
2025-05-28 14.33 14.56 13.60 14.15 0.1M
2025-05-27 15.00 15.40 13.31 14.39 0.1M
2025-05-23 14.36 15.00 14.00 14.93 0.1M
2025-05-22 13.06 15.28 13.06 14.17 0.4M
2025-05-21 13.42 13.71 12.86 13.15 0.1M
2025-05-20 13.33 13.73 13.15 13.17 0.1M
2025-05-19 13.24 13.60 13.08 13.39 0.0M
2025-05-16 13.50 14.02 12.75 13.12 0.1M
2025-05-15 13.73 13.89 13.32 13.62 0.1M
2025-05-14 14.11 14.11 13.27 13.70 0.1M
2025-05-13 14.18 14.50 13.95 14.11 0.0M
2025-05-12 14.37 14.37 13.60 14.12 0.1M
2025-05-09 13.68 14.40 13.60 14.40 0.1M
2025-05-08 13.14 14.15 13.00 13.60 0.3M
2025-05-07 12.92 13.06 12.85 12.98 0.0M
2025-05-06 12.90 13.10 12.85 12.90 0.0M
2025-05-05 13.00 13.32 12.80 12.99 0.2M
2025-05-02 12.53 13.38 12.50 12.79 0.1M
2025-05-01 12.90 13.22 12.50 12.54 0.1M
2025-04-30 12.90 13.37 12.50 12.85 0.1M
2025-04-29 12.94 13.45 12.86 13.10 0.2M
2025-04-28 13.40 13.46 12.40 12.91 0.2M
2025-04-25 12.08 13.87 11.76 13.10 0.8M
2025-04-24 11.40 12.24 11.31 12.04 0.6M
2025-04-23 11.20 11.45 11.18 11.43 0.1M
2025-04-22 11.20 11.20 11.16 11.17 0.0M
2025-04-21 11.15 11.18 11.14 11.16 0.0M
2025-04-17 11.15 11.20 11.15 11.20 0.0M
2025-04-16 11.19 11.19 11.12 11.13 0.0M
2025-04-15 11.15 11.19 11.12 11.18 0.0M
2025-04-14 11.12 11.16 11.12 11.12 0.0M
2025-04-11 11.15 11.15 11.07 11.09 0.0M
2025-04-10 11.07 11.15 11.07 11.07 0.0M
2025-04-09 11.17 11.30 11.03 11.20 0.0M
2025-04-08 11.07 11.15 11.07 11.10 0.0M
2025-04-07 10.88 11.10 10.88 11.10 0.1M
2025-04-04 11.14 11.18 11.06 11.15 0.1M
2025-04-03 11.16 11.21 11.10 11.15 0.0M
2025-04-02 11.20 11.20 11.18 11.19 0.0M
2025-04-01 11.10 11.25 11.10 11.18 0.0M
2025-03-31 11.21 11.21 11.05 11.17 0.0M
2025-03-28 11.21 11.24 11.09 11.19 0.2M
2025-03-27 11.33 11.33 11.18 11.24 0.0M
2025-03-26 11.19 11.26 11.18 11.24 0.0M
2025-03-25 11.17 11.25 11.17 11.20 0.0M
2025-03-24 11.34 11.34 11.18 11.21 0.0M
2025-03-21 11.05 11.21 11.05 11.21 0.0M
2025-03-20 11.02 11.19 11.00 11.10 0.1M
2025-03-19 11.14 11.20 11.12 11.13 0.0M
2025-03-18 11.17 11.20 11.06 11.20 0.0M
2025-03-17 11.06 11.25 10.99 11.20 0.2M
2025-03-14 11.03 11.15 10.99 11.10 0.1M
2025-03-13 11.08 11.08 10.87 10.94 0.0M
2025-03-12 10.96 11.07 10.95 10.96 0.0M
2025-03-11 11.00 11.03 10.89 11.03 0.0M
2025-03-10 11.03 11.15 10.88 10.95 0.2M
2025-03-07 11.01 11.20 10.93 11.09 0.1M
2025-03-06 11.07 11.15 10.94 11.03 0.0M
2025-03-05 11.06 11.19 11.05 11.05 0.0M
2025-03-04 11.15 11.44 10.92 11.10 0.2M
2025-03-03 11.29 11.48 11.06 11.12 0.1M
2025-02-28 11.29 11.40 11.25 11.25 0.1M
2025-02-27 11.58 11.60 11.31 11.40 0.4M
2025-02-26 11.87 11.90 11.36 11.51 1.6M
2025-02-25 10.80 10.80 10.80 10.80 0.0M
2025-02-19 10.86 10.86 10.86 10.86 0.0M
2025-02-18 10.86 10.86 10.86 10.86 0.0M
2025-02-14 10.86 10.86 10.86 10.86 0.0M
2025-02-13 10.86 10.86 10.86 10.86 0.0M
2025-02-12 10.86 10.86 10.86 10.86 0.0M
2025-02-11 10.86 10.86 10.86 10.86 0.0M
2025-02-10 10.86 10.86 10.86 10.86 0.0M
2025-02-07 10.65 10.70 10.64 10.70 0.0M
2025-02-06 10.56 10.56 10.56 10.56 0.0M
2025-02-05 10.62 10.70 10.62 10.70 0.0M
2025-01-31 10.62 10.70 10.62 10.70 0.0M
2025-01-27 10.62 10.70 10.62 10.70 0.0M
2025-01-23 10.62 10.70 10.62 10.70 0.0M
2025-01-22 10.70 10.70 10.70 10.70 0.0M
2025-01-21 10.70 10.70 10.70 10.70 0.0M
2025-01-17 10.70 10.70 10.70 10.70 0.0M
2025-01-16 10.70 10.70 10.70 10.70 0.0M
2025-01-15 10.70 10.70 10.70 10.70 0.0M
2025-01-14 10.70 10.70 10.70 10.70 0.0M
2025-01-13 10.70 10.70 10.70 10.70 0.0M
2025-01-10 10.70 10.70 10.70 10.70 0.0M
2025-01-08 10.70 10.70 10.70 10.70 0.0M
2025-01-07 10.70 10.70 10.70 10.70 0.0M
2025-01-06 10.65 10.65 10.65 10.65 0.0M
2025-01-02 10.55 10.66 10.55 10.66 0.0M