Hot Features
프리미엄
Dimensional Emerging Markets High Profitability ETF (DEHP)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.69 | 2.74572224433 | 25.13 | 27.0546 | 24.7 | 36056 | 25.43693905 | SP |
| 4 | 0.26 | 1.0172143975 | 25.56 | 27.0546 | 24.7 | 30000 | 25.59919749 | SP |
| 12 | 0.19 | 0.74131876707 | 25.63 | 27.0999 | 24.1716 | 37267 | 25.09884981 | SP |
| 26 | 0.75 | 2.99162345433 | 25.07 | 28.34 | 24.1716 | 30098 | 25.43590253 | SP |
| 52 | 1.07 | 4.32323232323 | 24.75 | 28.34 | 23.5 | 37060 | 25.18998793 | SP |
| 156 | 0.76 | 3.03272146848 | 25.06 | 28.34 | 19.6971 | 34585 | 23.77162864 | SP |
| 260 | 0.76 | 3.03272146848 | 25.06 | 28.34 | 19.6971 | 34585 | 23.77162864 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.82 | 0.22 | 0.86 | 25.76 | 25.84 | 25.57 | 44187 |
| 1741303800 | 25.6 | -0.09 | -0.35 | 25.92 | 27.0546 | 25.6 | 31930 |
| 1741217400 | 25.69 | 0.62 | 2.47 | 25.44 | 25.75 | 25.42 | 35640 |
| 1741131000 | 25.07 | 0.3 | 1.21 | 24.89 | 25.23 | 24.7566 | 48469 |
| 1741044600 | 24.7704 | -0.17 | -0.68 | 25.13 | 25.1574 | 24.7 | 20054 |
| 1740785400 | 24.94 | -0.38 | -1.50 | 24.9 | 24.98 | 24.77 | 48644 |
| 1740699000 | 25.32 | -0.57 | -2.20 | 25.67 | 25.67 | 25.32 | 23000 |
| 1740612600 | 25.89 | 0.19 | 0.74 | 25.89 | 26.026 | 25.81 | 12494 |
| 1740526200 | 25.7 | -0.05 | -0.19 | 25.78 | 25.78 | 25.61 | 33224 |
| 1740439800 | 25.75 | -0.35 | -1.34 | 26 | 26 | 25.745 | 40620 |
| 1740180600 | 26.1 | -0.06 | -0.23 | 26.27 | 26.35 | 26.04 | 25664 |
| 1740094200 | 26.16 | 0.16 | 0.62 | 26.18 | 26.22 | 26.075 | 17548 |
| 1740007800 | 26 | -0.06 | -0.23 | 26.03 | 26.035 | 25.9401 | 25831 |
| 1739921400 | 26.06 | 0.12 | 0.46 | 26.08 | 26.1095 | 26.02 | 24766 |
| 1739575800 | 25.9395 | 0.17 | 0.66 | 25.91 | 25.9599 | 25.88 | 18318 |
| 1739489400 | 25.77 | 0.19 | 0.74 | 25.48 | 25.79 | 25.48 | 37318 |
| 1739403000 | 25.58 | 0.08 | 0.31 | 25.44 | 25.6736 | 25.4 | 20399 |
| 1739316600 | 25.5 | -0.1 | -0.40 | 25.41 | 25.5699 | 25.41 | 21734 |
| 1739230200 | 25.602 | 0.22 | 0.88 | 25.56 | 25.63 | 25.54 | 40151 |
| 1738971000 | 25.3781 | 0.01 | 0.03 | 25.47 | 25.61 | 25.37 | 15916 |
| 1738884600 | 25.37 | 0.14 | 0.55 | 25.27 | 25.37 | 25.27 | 18830 |
| 1738798200 | 25.23 | -0.11 | -0.42 | 25.2 | 25.32 | 25.2 | 23473 |
| 1738711800 | 25.3357 | 0.46 | 1.84 | 25.17 | 25.3999 | 25.17 | 23915 |
| 1738625400 | 24.8768 | -0.21 | -0.85 | 24.71 | 24.98 | 24.66 | 14002 |
| 1738366200 | 25.09 | -0.21 | -0.83 | 25.31 | 25.346 | 25.09 | 48570 |
| 1738279800 | 25.3 | 0.3 | 1.20 | 25.16 | 25.4015 | 25.16 | 58957 |
| 1738193400 | 25 | -0.06 | -0.24 | 25.11 | 25.1415 | 24.9713 | 23307 |
| 1738107000 | 25.06 | 0.18 | 0.71 | 24.96 | 25.06 | 24.78 | 26720 |
| 1738020600 | 24.8827 | -0.54 | -2.11 | 24.95 | 25 | 24.8621 | 23934 |
| 1737761400 | 25.418 | 0.24 | 0.94 | 25.34 | 25.44 | 25.29 | 46169 |
| 1737675000 | 25.1808 | 0 | 0.00 | 25.1808 | 25.1808 | 25.1808 | 0 |
| 1737588600 | 25.1808 | 0.03 | 0.11 | 25.21 | 25.25 | 25.13 | 29575 |
| 1737502200 | 25.1521 | 0.17 | 0.69 | 25.14 | 25.1996 | 25.01 | 30321 |
| 1737156600 | 24.9805 | 0.25 | 0.99 | 24.81 | 25.1078 | 24.81 | 17542 |
| 1737070200 | 24.7344 | 0 | 0.02 | 24.91 | 24.91 | 24.73 | 34704 |
| 1736983800 | 24.73 | 0.17 | 0.69 | 24.72 | 24.8 | 24.6701 | 235564 |
| 1736897400 | 24.56 | 0.29 | 1.20 | 24.6 | 24.6 | 24.42 | 26335 |
| 1736811000 | 24.2687 | -0.14 | -0.59 | 24.18 | 24.27 | 24.1716 | 126847 |
| 1736551800 | 24.4132 | -0.33 | -1.32 | 27.0999 | 27.0999 | 24.4112 | 59084 |
| 1736379000 | 24.74 | -0.14 | -0.56 | 24.68 | 24.8 | 24.68 | 73159 |
| 1736292600 | 24.8798 | -0.11 | -0.44 | 25.14 | 25.14 | 24.845 | 36303 |
| 1736206200 | 24.99 | 0.03 | 0.13 | 24.6 | 25.26 | 24.6 | 44719 |
| 1735947000 | 24.9574 | 0.19 | 0.75 | 24.8815 | 24.996 | 24.87 | 14654 |
| 1735860600 | 24.7708 | 0.03 | 0.12 | 24.805 | 24.8817 | 24.74 | 38856 |
| 1735687800 | 24.74 | -0.09 | -0.36 | 24.77 | 24.88 | 24.7201 | 32793 |
| 1735601400 | 24.83 | -0.23 | -0.92 | 24.94 | 24.94 | 24.74 | 41098 |
| 1735342200 | 25.06 | -0.07 | -0.30 | 25.09 | 25.09 | 24.9232 | 29461 |
| 1735255800 | 25.1349 | -0.04 | -0.18 | 25.12 | 25.17 | 25.1127 | 24222 |
| 1735077840 | 25.1798 | 0.02 | 0.10 | 25.14 | 25.1902 | 25.0826 | 14515 |
| 1734996600 | 25.155 | 0.09 | 0.34 | 25.01 | 25.17 | 24.9737 | 50095 |
| 1734737400 | 25.0699 | 0.02 | 0.08 | 24.9783 | 25.19 | 24.9292 | 38739 |
| 1734651000 | 25.05 | 0.28 | 1.13 | 25.14 | 25.14 | 25.0101 | 32915 |
| 1734564600 | 24.77 | -0.62 | -2.43 | 25.37 | 25.4178 | 24.77 | 20291 |
| 1734478200 | 25.3875 | -0.17 | -0.65 | 25.33 | 25.4299 | 25.26 | 39395 |
| 1734391800 | 25.5525 | -0.1 | -0.38 | 25.5937 | 25.61 | 25.514 | 23063 |
| 1734132600 | 25.65 | 0 | 0.00 | 25.69 | 25.69 | 25.625 | 19404 |
| 1734046200 | 25.6498 | -0.13 | -0.50 | 25.7 | 25.729 | 25.62 | 25250 |
| 1733959800 | 25.7775 | 0.13 | 0.52 | 25.74 | 25.82 | 25.72 | 18442 |
| 1733873400 | 25.645 | -0.44 | -1.68 | 25.74 | 25.7484 | 25.6 | 18798 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
