Hot Features
프리미엄
Dimensional US Core Equity 2 Etf (DFAC)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 1.93401592719 | 35.16 | 35.85 | 35.03 | 2017223 | 35.50932378 | SP |
| 4 | 0.71 | 2.02106461714 | 35.13 | 35.85 | 34.025 | 1915599 | 34.93913285 | SP |
| 12 | 1.27 | 3.67370552502 | 34.57 | 36.66 | 34.01 | 1773070 | 35.39682485 | SP |
| 26 | 2.72 | 8.21256038647 | 33.12 | 36.66 | 30.6552 | 1656370 | 34.35353959 | SP |
| 52 | 6.55 | 22.3625810857 | 29.29 | 36.66 | 29.24 | 1623620 | 32.86048089 | SP |
| 156 | 9.43 | 35.7061719046 | 26.41 | 36.66 | 21.99 | 1678199 | 27.94738699 | SP |
| 260 | 9.04 | 33.7313432836 | 26.8 | 36.66 | 21.99 | 1505534 | 27.93161934 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502200 | 35.84 | 0.37 | 1.04 | 35.62 | 35.85 | 35.61 | 3155273 |
| 1737156600 | 35.47 | 0.26 | 0.74 | 35.52 | 35.56 | 35.4 | 1786850 |
| 1737070200 | 35.21 | 0.01 | 0.03 | 35.21 | 35.295 | 35.09 | 1598699 |
| 1736983800 | 35.2 | 0.57 | 1.65 | 35.16 | 35.265 | 35.03 | 1562306 |
| 1736897400 | 34.63 | 0.21 | 0.61 | 34.63 | 34.6788 | 34.34 | 1868449 |
| 1736811000 | 34.42 | 0.1 | 0.29 | 34.04 | 34.45 | 34.025 | 1920675 |
| 1736551800 | 34.32 | -0.53 | -1.52 | 34.6 | 34.6 | 34.1871 | 2360876 |
| 1736379000 | 34.85 | 0.04 | 0.11 | 34.78 | 34.885 | 34.571 | 2051911 |
| 1736292600 | 34.81 | -0.29 | -0.83 | 35.22 | 35.265 | 34.6721 | 2080550 |
| 1736206200 | 35.1 | 0.16 | 0.46 | 35.21 | 35.425 | 35.04 | 1782317 |
| 1735947000 | 34.94 | 0.38 | 1.10 | 34.7 | 34.985 | 34.635 | 1644033 |
| 1735860600 | 34.56 | -0.03 | -0.09 | 34.8 | 34.93 | 34.34 | 2443921 |
| 1735687800 | 34.59 | -0.05 | -0.14 | 34.78 | 34.84 | 34.51 | 1659143 |
| 1735601400 | 34.64 | -0.35 | -1.00 | 34.64 | 34.84 | 34.4048 | 1924284 |
| 1735342200 | 34.99 | -0.34 | -0.96 | 35.15 | 35.21 | 34.7499 | 1729363 |
| 1735255800 | 35.33 | 0.05 | 0.14 | 35.13 | 35.38 | 35.11 | 1299192 |
| 1735077840 | 35.28 | 0.3 | 0.86 | 34.99 | 35.285 | 34.975 | 995952 |
| 1734996600 | 34.98 | 0.16 | 0.46 | 34.81 | 34.9907 | 34.609 | 2358415 |
| 1734737400 | 34.82 | 0.36 | 1.04 | 34.31 | 35.08 | 34.26 | 2442959 |
| 1734651000 | 34.46 | -0.02 | -0.06 | 34.77 | 34.88 | 34.44 | 2833904 |
| 1734564600 | 34.48 | -1.06 | -2.98 | 35.62 | 35.6975 | 34.44 | 2226161 |
| 1734478200 | 35.54 | -0.35 | -0.98 | 35.59 | 35.6699 | 35.47 | 1819862 |
| 1734391800 | 35.89 | 0 | 0.00 | 35.89 | 36.005 | 35.85 | 1982589 |
| 1734132600 | 35.89 | -0.15 | -0.42 | 36.1 | 36.1 | 35.8001 | 1865503 |
| 1734046200 | 36.04 | -0.22 | -0.61 | 36.23 | 36.23 | 36.04 | 1478947 |
| 1733959800 | 36.26 | 0.21 | 0.58 | 36.25 | 36.35 | 36.21 | 2261420 |
| 1733873400 | 36.05 | -0.17 | -0.47 | 36.2 | 36.2399 | 36.0239 | 1645876 |
| 1733787000 | 36.22 | -0.24 | -0.66 | 36.46 | 36.4801 | 36.2 | 1773458 |
| 1733527800 | 36.46 | 0.01 | 0.03 | 36.53 | 36.59 | 36.41 | 1427666 |
| 1733441400 | 36.45 | -0.15 | -0.41 | 36.6 | 36.66 | 36.4333 | 1356102 |
| 1733355000 | 36.6 | 0.14 | 0.38 | 36.52 | 36.62 | 36.4422 | 2290593 |
| 1733268600 | 36.46 | -0.03 | -0.08 | 36.51 | 36.51 | 36.3501 | 2306549 |
| 1733182200 | 36.49 | 0.04 | 0.11 | 36.5 | 36.54 | 36.3701 | 1859993 |
| 1732917840 | 36.45 | 0.18 | 0.50 | 36.39 | 36.5363 | 36.37 | 1132415 |
| 1732750200 | 36.27 | -0.08 | -0.22 | 36.42 | 36.4801 | 36.2 | 1289737 |
| 1732663800 | 36.35 | 0.05 | 0.14 | 36.31 | 36.4 | 36.195 | 1561470 |
| 1732577400 | 36.3 | 0.24 | 0.67 | 36.3 | 36.4554 | 36.205 | 1592333 |
| 1732318200 | 36.06 | 0.24 | 0.67 | 35.87 | 36.09 | 35.8201 | 1325114 |
| 1732231800 | 35.82 | 0.37 | 1.04 | 35.65 | 35.8901 | 35.42 | 1498136 |
| 1732145400 | 35.45 | 0.06 | 0.17 | 35.42 | 35.465 | 35.12 | 2072838 |
| 1732059000 | 35.39 | 0.09 | 0.25 | 35.06 | 35.4299 | 35.01 | 1424840 |
| 1731972600 | 35.3 | 0.1 | 0.28 | 35.23 | 35.41 | 35.17 | 1385009 |
| 1731713400 | 35.2 | -0.44 | -1.23 | 35.53 | 35.53 | 35.09 | 1507465 |
| 1731627000 | 35.64 | -0.23 | -0.64 | 35.93 | 35.95 | 35.5901 | 1425736 |
| 1731540600 | 35.87 | -0.06 | -0.17 | 36.02 | 36.0801 | 35.85 | 1770914 |
| 1731454200 | 35.93 | -0.19 | -0.53 | 36.09 | 36.1566 | 35.81 | 2034358 |
| 1731367800 | 36.12 | 0.13 | 0.36 | 36.13 | 36.19 | 36.0417 | 1472113 |
| 1731108600 | 35.99 | 0.15 | 0.42 | 35.86 | 36.04 | 35.8157 | 1700238 |
| 1731022200 | 35.84 | 0.12 | 0.34 | 35.82 | 35.925 | 35.75 | 1397685 |
| 1730935800 | 35.72 | 1.18 | 3.42 | 35.45 | 35.7501 | 35.305 | 2228505 |
| 1730849400 | 34.54 | 0.44 | 1.29 | 34.14 | 34.55 | 34.11 | 1324053 |
| 1730763000 | 34.1 | -0.03 | -0.09 | 34.14 | 34.2898 | 34.0299 | 1405102 |
| 1730500200 | 34.13 | 0.12 | 0.35 | 34.17 | 34.41 | 34.0938 | 2012751 |
| 1730413800 | 34.01 | -0.59 | -1.71 | 34.43 | 34.44 | 34.01 | 1468416 |
| 1730327400 | 34.6 | -0.05 | -0.14 | 34.57 | 34.825 | 34.56 | 1339669 |
| 1730241000 | 34.65 | -0.03 | -0.09 | 34.55 | 34.715 | 34.46 | 1119996 |
| 1730154600 | 34.68 | 0.22 | 0.64 | 34.65 | 34.7283 | 34.62 | 1306917 |
| 1729895400 | 34.46 | -0.07 | -0.20 | 34.69 | 34.79 | 34.39 | 1180193 |
| 1729809000 | 34.53 | 0.01 | 0.03 | 34.62 | 34.62 | 34.37 | 1501681 |
| 1729722600 | 34.52 | -0.26 | -0.75 | 34.68 | 34.71 | 34.28 | 1181462 |
| 1729636200 | 34.78 | -0.07 | -0.20 | 34.71 | 34.8401 | 34.65 | 1256758 |
