Hot Features
프리미엄
Dimensional Emerging Core Equity Market ETF (DFAE)
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 | 0.44 | 1.76282051282 | 24.96 | 25.395 | 24.51 | 1169858 | 24.97342182 | SP |
| 4 | -0.02 | -0.0786782061369 | 25.42 | 25.9 | 24.51 | 1049642 | 25.36010136 | SP |
| 12 | -1.44 | -5.3651266766 | 26.84 | 27.32 | 24.51 | 845206 | 25.82983037 | SP |
| 26 | -1.08 | -4.07854984894 | 26.48 | 28.195 | 23.935 | 795349 | 26.04344082 | SP |
| 52 | 2.7 | 11.8942731278 | 22.7 | 28.195 | 22.6301 | 797825 | 25.50358241 | SP |
| 156 | -2.24 | -8.10419681621 | 27.64 | 28.25 | 19.43 | 773148 | 23.79851274 | SP |
| 260 | 0.04 | 0.157728706625 | 25.36 | 30.62 | 19.43 | 596144 | 24.04022217 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.4 | 0.22 | 0.87 | 25.26 | 25.5399 | 25.26 | 594686 |
| 1737070200 | 25.18 | -0.04 | -0.16 | 25.29 | 25.29 | 25.18 | 884890 |
| 1736983800 | 25.22 | 0.31 | 1.24 | 25.16 | 25.22 | 25.105 | 1498431 |
| 1736897400 | 24.91 | 0.27 | 1.10 | 24.96 | 24.97 | 24.7676 | 1615747 |
| 1736811000 | 24.64 | -0.19 | -0.77 | 24.51 | 24.65 | 24.51 | 970754 |
| 1736551800 | 24.83 | -0.48 | -1.90 | 24.99 | 24.99 | 24.7842 | 904420 |
| 1736379000 | 25.31 | -0.13 | -0.51 | 25.31 | 25.32 | 25.185 | 910361 |
| 1736292600 | 25.44 | -0.17 | -0.66 | 25.72 | 25.72 | 25.4048 | 781671 |
| 1736206200 | 25.61 | 0.08 | 0.31 | 25.9 | 25.9 | 25.57 | 600152 |
| 1735947000 | 25.53 | 0.2 | 0.79 | 25.48 | 25.54 | 25.405 | 856633 |
| 1735860600 | 25.33 | -0.04 | -0.16 | 25.4 | 25.47 | 25.28 | 668192 |
| 1735687800 | 25.37 | -0.05 | -0.20 | 25.43 | 25.48 | 25.3235 | 1311373 |
| 1735601400 | 25.42 | -0.2 | -0.78 | 25.48 | 25.4935 | 25.35 | 1161260 |
| 1735342200 | 25.62 | -0.12 | -0.47 | 25.59 | 25.6399 | 25.49 | 1270400 |
| 1735255800 | 25.74 | -0.1 | -0.39 | 25.69 | 25.7667 | 25.635 | 791806 |
| 1735077840 | 25.84 | 0.1 | 0.39 | 25.75 | 25.84 | 25.69 | 577951 |
| 1734996600 | 25.74 | 0.12 | 0.47 | 25.59 | 25.74 | 25.51 | 1467856 |
| 1734737400 | 25.62 | 0.1 | 0.39 | 25.42 | 25.725 | 25.37 | 1634987 |
| 1734651000 | 25.52 | 0.14 | 0.55 | 25.68 | 25.69 | 25.51 | 2959970 |
| 1734564600 | 25.38 | -0.56 | -2.16 | 25.95 | 25.99 | 25.335 | 1039108 |
| 1734478200 | 25.94 | -0.27 | -1.03 | 25.87 | 26.01 | 25.84 | 740818 |
| 1734391800 | 26.21 | -0.08 | -0.30 | 26.23 | 26.2699 | 26.15 | 711582 |
| 1734132600 | 26.29 | 0.01 | 0.04 | 26.36 | 26.36 | 26.215 | 758292 |
| 1734046200 | 26.28 | -0.15 | -0.57 | 26.32 | 26.3905 | 26.215 | 539693 |
| 1733959800 | 26.43 | 0.15 | 0.57 | 26.38 | 26.4499 | 26.305 | 789454 |
| 1733873400 | 26.28 | -0.43 | -1.61 | 26.45 | 26.4599 | 26.2699 | 736714 |
| 1733787000 | 26.71 | 0.51 | 1.95 | 26.71 | 26.87 | 26.6601 | 891218 |
| 1733527800 | 26.2 | -0.06 | -0.23 | 26.33 | 26.33 | 26.16 | 699033 |
| 1733441400 | 26.26 | 0.18 | 0.69 | 26.18 | 26.27 | 26.155 | 861652 |
| 1733355000 | 26.08 | 0.05 | 0.19 | 26.15 | 26.15 | 26.0096 | 577014 |
| 1733268600 | 26.03 | 0.04 | 0.15 | 25.9 | 26.055 | 25.785 | 791607 |
| 1733182200 | 25.99 | 0.07 | 0.27 | 25.93 | 26.015 | 25.846489 | 684775 |
| 1732917840 | 25.92 | 0.11 | 0.43 | 25.62 | 25.92 | 25.52 | 352504 |
| 1732750200 | 25.81 | 0.04 | 0.16 | 25.92 | 25.9899 | 25.705 | 596528 |
| 1732663800 | 25.77 | -0.14 | -0.54 | 25.88 | 25.9399 | 25.735 | 951868 |
| 1732577400 | 25.91 | 0.04 | 0.15 | 25.99 | 25.99 | 25.8178 | 707721 |
| 1732318200 | 25.87 | 0.04 | 0.15 | 25.76 | 25.87 | 25.7229 | 670041 |
| 1732231800 | 25.83 | -0.05 | -0.19 | 25.81 | 25.8599 | 25.67 | 829604 |
| 1732145400 | 25.88 | -0.03 | -0.12 | 25.83 | 25.88 | 25.725 | 734923 |
| 1732059000 | 25.91 | 0.04 | 0.15 | 25.79 | 25.9399 | 25.6901 | 719931 |
| 1731972600 | 25.87 | 0.28 | 1.09 | 25.7 | 25.87 | 25.64 | 775793 |
| 1731713400 | 25.59 | -0.02 | -0.08 | 25.64 | 25.725 | 25.55 | 734407 |
| 1731627000 | 25.61 | -0.14 | -0.54 | 25.68 | 25.73 | 25.58 | 1121382 |
| 1731540600 | 25.75 | -0.18 | -0.69 | 25.91 | 25.9204 | 25.7 | 702122 |
| 1731454200 | 25.93 | -0.47 | -1.78 | 26 | 26.045 | 25.8211 | 832898 |
| 1731367800 | 26.4 | -0.2 | -0.75 | 26.53 | 26.53 | 26.3235 | 438451 |
| 1731108600 | 26.6 | -0.66 | -2.42 | 26.82 | 26.84 | 26.5097 | 758959 |
| 1731022200 | 27.26 | 0.61 | 2.29 | 27.2 | 27.32 | 27.11 | 907926 |
| 1730935800 | 26.65 | -0.32 | -1.19 | 26.52 | 26.74 | 26.41 | 725496 |
| 1730849400 | 26.97 | 0.37 | 1.39 | 26.86 | 26.9867 | 26.8572 | 535012 |
| 1730763000 | 26.6 | 0.09 | 0.34 | 26.7 | 26.77 | 26.6 | 602076 |
| 1730500200 | 26.51 | 0.07 | 0.26 | 26.6 | 26.72 | 26.4929 | 630542 |
| 1730413800 | 26.44 | -0.11 | -0.41 | 26.31 | 26.51 | 26.305 | 559752 |
| 1730327400 | 26.55 | -0.22 | -0.82 | 26.52 | 26.665 | 26.28 | 521702 |
| 1730241000 | 26.77 | -0.11 | -0.41 | 26.84 | 26.855 | 26.75 | 510755 |
| 1730154600 | 26.88 | 0.11 | 0.41 | 26.62 | 26.93 | 26.62 | 565044 |
| 1729895400 | 26.77 | -0.02 | -0.07 | 26.84 | 26.93 | 26.7152 | 459333 |
| 1729809000 | 26.79 | -0.07 | -0.26 | 26.8 | 26.9099 | 26.675 | 349412 |
| 1729722600 | 26.86 | -0.16 | -0.59 | 26.91 | 26.975 | 26.7407 | 357149 |
| 1729636200 | 27.02 | -0.06 | -0.22 | 26.96 | 27.06 | 26.86 | 629850 |
| 1729549800 | 27.08 | -0.18 | -0.66 | 27.06 | 27.14 | 26.954 | 879218 |
| 1729290600 | 27.26 | 0.26 | 0.96 | 27.43 | 27.43 | 27.24 | 368663 |
