SGI Dynamic Tactical ETF (DYTA)

DYTA
🏛️ 미국 →
28.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 28.84 28.89 28.84 28.89 0.0M
2025-09-25 28.81 28.81 28.77 28.80 0.0M
2025-09-24 28.88 28.88 28.84 28.85 0.0M
2025-09-23 28.93 28.93 28.90 28.91 0.0M
2025-09-22 28.77 28.94 28.77 28.92 0.0M
2025-09-19 28.80 28.87 28.80 28.87 0.0M
2025-09-18 28.69 28.85 28.69 28.82 0.0M
2025-09-17 28.66 28.83 28.66 28.81 0.0M
2025-09-16 28.71 28.81 28.71 28.80 0.0M
2025-09-15 28.72 28.79 28.72 28.78 0.0M
2025-09-12 28.71 28.81 28.71 28.78 0.0M
2025-09-11 28.78 28.83 28.77 28.81 0.0M
2025-09-10 28.69 28.70 28.66 28.68 0.0M
2025-09-09 28.66 28.68 28.65 28.68 0.0M
2025-09-08 28.66 28.68 28.64 28.67 0.0M
2025-09-05 28.59 28.62 28.58 28.61 0.0M
2025-09-04 28.53 28.63 28.53 28.61 0.0M
2025-09-03 28.50 28.53 28.47 28.53 0.0M
2025-09-02 28.44 28.45 28.38 28.45 0.0M
2025-08-29 28.47 28.49 28.47 28.48 0.0M
2025-08-28 28.44 28.50 28.44 28.49 0.0M
2025-08-27 28.42 28.46 28.42 28.46 0.0M
2025-08-26 28.37 28.42 28.37 28.42 0.0M
2025-08-25 28.41 28.43 28.38 28.38 0.0M
2025-08-22 28.25 28.47 28.25 28.45 0.0M
2025-08-21 28.34 28.34 28.31 28.33 0.0M
2025-08-20 28.32 28.38 28.31 28.37 0.0M
2025-08-19 28.38 28.38 28.30 28.35 0.0M
2025-08-18 28.32 28.34 28.30 28.34 0.0M
2025-08-15 28.34 28.38 28.33 28.36 0.0M
2025-08-14 28.34 28.37 28.32 28.37 0.0M
2025-08-13 28.37 28.40 28.35 28.40 0.0M
2025-08-12 28.27 28.31 28.27 28.30 0.0M
2025-08-11 28.19 28.29 28.19 28.22 0.0M
2025-08-08 28.26 28.29 28.26 28.28 0.0M
2025-08-07 28.31 28.31 28.18 28.22 0.0M
2025-08-06 28.20 28.27 28.19 28.26 0.0M
2025-08-05 28.22 28.22 28.18 28.18 0.0M
2025-08-04 28.17 28.23 28.17 28.19 0.0M
2025-08-01 28.05 28.09 28.03 28.09 0.0M
2025-07-31 28.21 28.21 28.09 28.09 0.0M
2025-07-30 28.07 28.23 28.07 28.14 0.0M
2025-07-29 28.19 28.20 28.17 28.20 0.0M
2025-07-28 28.19 28.19 28.12 28.14 0.0M
2025-07-25 28.21 28.23 28.16 28.22 0.0M
2025-07-24 28.20 28.23 28.18 28.19 0.0M
2025-07-23 28.18 28.20 28.16 28.18 0.0M
2025-07-22 28.14 28.19 28.14 28.17 0.0M
2025-07-21 28.14 28.15 28.10 28.13 0.0M
2025-07-18 28.05 28.07 28.02 28.04 0.0M
2025-07-17 27.98 28.05 27.98 28.05 0.0M
2025-07-16 27.92 28.01 27.92 28.00 0.0M
2025-07-15 27.97 27.97 27.93 27.96 0.0M
2025-07-14 27.98 28.02 27.98 27.99 0.0M
2025-07-11 28.00 28.04 27.97 27.97 0.0M
2025-07-10 27.90 28.10 27.90 28.03 0.0M
2025-07-09 27.88 28.05 27.88 28.03 0.0M
2025-07-08 27.99 28.00 27.94 28.00 0.0M
2025-07-07 27.95 28.03 27.95 27.96 0.0M
2025-07-03 28.05 28.12 28.05 28.12 0.0M
2025-07-02 28.03 28.05 28.01 28.05 0.0M
2025-07-01 28.03 28.09 28.03 28.05 0.0M
2025-06-30 27.86 28.04 27.86 28.04 0.0M
2025-06-27 27.97 27.97 27.90 27.96 0.0M
2025-06-26 27.94 27.95 27.92 27.94 0.0M
2025-06-25 27.85 27.86 27.82 27.84 0.0M
2025-06-24 27.83 27.90 27.80 27.90 0.0M
2025-06-23 27.76 27.81 27.75 27.78 0.0M
2025-06-20 27.73 27.73 27.63 27.66 0.0M
2025-06-18 27.75 27.75 27.68 27.71 0.0M
2025-06-17 27.83 27.83 27.70 27.74 0.0M
2025-06-16 27.84 27.84 27.78 27.78 0.0M
2025-06-13 27.84 27.84 27.72 27.72 0.0M
2025-06-12 27.82 27.86 27.78 27.83 0.0M
2025-06-11 27.78 27.79 27.71 27.76 0.0M
2025-06-10 27.74 27.78 27.72 27.76 0.0M
2025-06-09 27.73 27.79 27.70 27.70 0.0M
2025-06-06 27.62 27.76 27.62 27.76 0.0M
2025-06-05 27.74 27.76 27.73 27.75 0.0M
2025-06-04 27.79 27.82 27.79 27.79 0.0M
2025-06-03 27.69 27.75 27.69 27.75 0.0M
2025-06-02 27.62 27.73 27.62 27.73 0.0M
2025-05-30 27.61 27.67 27.60 27.67 0.0M
2025-05-29 27.59 27.66 27.58 27.66 0.0M
2025-05-28 27.61 27.61 27.56 27.56 0.0M
2025-05-27 27.57 27.63 27.57 27.60 0.0M
2025-05-23 27.54 27.54 27.49 27.52 0.0M
2025-05-22 27.45 27.56 27.45 27.49 0.0M
2025-05-21 27.60 27.65 27.52 27.54 0.0M
2025-05-20 27.69 27.69 27.64 27.67 0.0M
2025-05-19 27.62 27.71 27.62 27.71 0.0M
2025-05-16 27.59 27.66 27.59 27.66 0.0M
2025-05-15 27.33 27.58 27.33 27.56 0.0M
2025-05-14 27.43 27.46 27.40 27.40 0.0M
2025-05-13 27.53 27.56 27.48 27.48 0.0M
2025-05-12 27.44 27.49 27.43 27.48 0.0M
2025-05-09 27.37 27.39 27.34 27.37 0.0M
2025-05-08 27.40 27.42 27.33 27.35 0.0M
2025-05-07 27.39 27.44 27.38 27.38 0.0M
2025-05-06 27.39 27.42 27.39 27.40 0.0M
2025-05-05 27.33 27.42 27.33 27.40 0.0M
2025-05-02 27.32 27.40 27.31 27.38 0.0M
2025-05-01 27.31 27.33 27.28 27.29 0.0M
2025-04-30 27.27 27.32 27.24 27.32 0.0M
2025-04-29 27.23 27.32 27.23 27.27 0.0M
2025-04-28 27.22 27.26 27.12 27.23 0.0M
2025-04-25 27.10 27.20 27.10 27.20 0.0M
2025-04-24 27.08 27.16 27.07 27.11 0.0M
2025-04-23 27.08 27.08 26.91 26.98 0.0M
2025-04-22 26.87 26.89 26.80 26.89 0.0M
2025-04-21 26.94 26.94 26.61 26.71 0.0M
2025-04-17 26.92 26.97 26.85 26.85 0.0M
2025-04-16 26.96 26.97 26.84 26.91 0.0M
2025-04-15 27.01 27.01 26.96 26.96 0.0M
2025-04-14 26.97 26.99 26.87 26.87 0.0M
2025-04-11 26.63 26.88 26.63 26.85 0.0M
2025-04-10 26.78 26.79 26.58 26.74 0.0M
2025-04-09 26.22 27.12 26.22 27.12 0.0M
2025-04-08 26.69 26.69 26.23 26.37 0.0M
2025-04-07 26.35 26.69 26.35 26.69 0.0M
2025-04-04 26.91 26.91 26.62 26.69 0.0M
2025-04-03 27.43 27.43 27.29 27.29 0.0M
2025-04-02 27.63 27.68 27.62 27.67 0.0M
2025-04-01 27.54 27.70 27.54 27.67 0.0M
2025-03-31 27.45 27.69 27.45 27.64 0.0M
2025-03-28 27.52 27.73 27.52 27.53 0.0M
2025-03-27 27.71 27.83 27.71 27.75 0.0M
2025-03-26 27.92 27.93 27.80 27.80 0.0M
2025-03-25 27.96 27.96 27.90 27.95 0.0M
2025-03-24 28.05 28.05 27.86 27.95 0.0M
2025-03-21 27.62 27.73 27.59 27.73 0.0M
2025-03-20 27.83 27.83 27.69 27.70 0.0M
2025-03-19 27.67 27.83 27.67 27.77 0.0M
2025-03-18 27.53 27.63 27.49 27.49 0.0M
2025-03-17 27.65 27.78 27.65 27.76 0.0M
2025-03-14 27.48 27.63 27.48 27.63 0.0M
2025-03-13 27.42 27.43 27.28 27.31 0.0M
2025-03-12 27.59 27.59 27.44 27.48 0.0M
2025-03-11 27.58 27.58 27.38 27.50 0.0M
2025-03-10 27.74 27.79 27.49 27.62 0.2M
2025-03-07 27.89 27.90 27.78 27.90 0.0M
2025-03-06 27.92 27.92 27.77 27.81 0.0M
2025-03-05 27.93 28.11 27.93 28.05 0.0M
2025-03-04 27.99 28.16 27.85 27.96 0.0M
2025-03-03 28.32 28.32 28.04 28.11 0.0M
2025-02-28 28.16 28.38 28.07 28.38 0.0M
2025-02-27 28.28 28.32 28.01 28.01 0.0M
2025-02-26 28.45 28.45 28.26 28.34 0.0M
2025-02-25 28.24 28.41 28.24 28.37 0.0M
2025-02-24 28.40 28.45 28.29 28.29 0.0M
2025-02-21 28.57 28.57 28.34 28.38 0.0M
2025-02-20 28.55 28.62 28.48 28.62 0.0M
2025-02-19 28.55 28.65 28.55 28.65 0.0M
2025-02-18 28.53 28.59 28.53 28.56 0.0M
2025-02-14 28.60 28.60 28.51 28.56 0.0M
2025-02-13 28.29 28.59 28.29 28.59 0.0M
2025-02-12 28.41 28.42 28.35 28.35 0.0M
2025-02-11 28.47 28.52 28.44 28.52 0.2M
2025-02-10 28.47 28.52 28.45 28.47 0.0M
2025-02-07 28.37 28.58 28.35 28.36 0.0M
2025-02-06 28.45 28.59 28.44 28.52 0.0M
2025-02-05 28.51 28.57 28.49 28.57 0.0M
2025-02-04 28.16 28.50 28.16 28.40 0.0M
2025-02-03 28.35 28.57 28.33 28.57 0.0M
2025-01-31 28.61 28.68 28.20 28.20 0.0M
2025-01-30 28.41 28.73 28.41 28.50 0.0M
2025-01-29 28.44 28.53 28.40 28.50 0.0M
2025-01-28 28.41 28.59 28.41 28.57 0.0M
2025-01-27 28.47 28.50 28.32 28.50 0.0M
2025-01-24 28.41 28.60 28.41 28.47 0.0M
2025-01-23 28.45 28.91 28.45 28.91 0.0M
2025-01-22 28.47 28.54 28.47 28.54 0.0M
2025-01-21 28.53 28.57 28.39 28.39 0.0M
2025-01-17 28.25 28.49 28.25 28.49 0.0M
2025-01-16 27.98 28.21 27.98 28.09 0.0M
2025-01-15 28.15 28.21 27.98 28.21 0.0M
2025-01-14 27.50 27.74 27.48 27.74 0.0M
2025-01-13 27.00 27.49 27.00 27.46 0.0M
2025-01-10 27.47 27.49 27.35 27.38 0.0M
2025-01-08 27.70 27.93 27.66 27.93 0.0M
2025-01-07 28.02 28.02 27.71 27.79 0.0M
2025-01-06 27.99 28.25 27.95 27.98 0.0M
2025-01-03 27.81 28.01 27.79 28.01 0.0M
2025-01-02 27.70 27.71 27.54 27.71 0.0M