Hot Features
프리미엄
Dimensional US Real Estate ETF (DFAR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.0853970964987 | 23.42 | 23.81 | 23.05 | 258675 | 23.53848986 | SP |
| 4 | 0.39 | 1.69197396963 | 23.05 | 23.81 | 22.279 | 241783 | 23.17967309 | SP |
| 12 | -1.35 | -5.44574425171 | 24.79 | 25.9248 | 22.279 | 205928 | 23.81446458 | SP |
| 26 | -0.33 | -1.38830458561 | 23.77 | 26.1198 | 22.279 | 161372 | 24.2719216 | SP |
| 52 | 1.54 | 7.03196347032 | 21.9 | 26.1198 | 20.32 | 181954 | 22.86609491 | SP |
| 156 | -1.21 | -4.90872210953 | 24.65 | 31.6 | 18.31 | 182158 | 22.05646421 | SP |
| 260 | -1.21 | -4.90872210953 | 24.65 | 31.6 | 18.31 | 182158 | 22.05646421 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 23.44 | -0.05 | -0.21 | 23.44 | 23.64 | 23.35 | 242557 |
| 1738279800 | 23.49 | 0.33 | 1.42 | 23.43 | 23.6485 | 23.2657 | 177472 |
| 1738193400 | 23.16 | -0.32 | -1.36 | 23.51 | 23.5493 | 23.05 | 238597 |
| 1738107000 | 23.48 | -0.31 | -1.30 | 23.76 | 23.76 | 23.4199 | 244441 |
| 1738020600 | 23.79 | 0.25 | 1.06 | 23.48 | 23.81 | 23.48 | 449015 |
| 1737761400 | 23.54 | 0.28 | 1.20 | 23.42 | 23.67 | 23.39 | 183848 |
| 1737675000 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1737588600 | 23.26 | -0.45 | -1.90 | 23.69 | 23.69 | 23.26 | 436524 |
| 1737502200 | 23.71 | 0.4 | 1.72 | 23.45 | 23.72 | 23.45 | 221811 |
| 1737156600 | 23.31 | -0.03 | -0.13 | 23.43 | 23.45 | 23.2987 | 210765 |
| 1737070200 | 23.34 | 0.48 | 2.10 | 22.94 | 23.34 | 22.85 | 172863 |
| 1736983800 | 22.86 | 0.03 | 0.13 | 23.33 | 23.33 | 22.84 | 156391 |
| 1736897400 | 22.83 | 0.17 | 0.75 | 22.7 | 22.8758 | 22.68 | 195450 |
| 1736811000 | 22.66 | 0.31 | 1.39 | 22.35 | 22.66 | 22.279 | 358257 |
| 1736551800 | 22.35 | -0.55 | -2.40 | 22.55 | 22.58 | 22.345 | 250288 |
| 1736379000 | 22.9 | 0.06 | 0.26 | 22.78 | 22.901 | 22.625 | 271814 |
| 1736292600 | 22.84 | -0.13 | -0.57 | 23.11 | 23.18 | 22.76 | 207579 |
| 1736206200 | 22.97 | -0.38 | -1.63 | 23.35 | 23.38 | 22.97 | 185150 |
| 1735947000 | 23.35 | 0.29 | 1.26 | 23.05 | 23.36 | 23.0315 | 150044 |
| 1735860600 | 23.06 | -0.21 | -0.90 | 23.31 | 23.31 | 22.972 | 236843 |
| 1735687800 | 23.27 | 0.22 | 0.95 | 23.2 | 23.27 | 23.04 | 187020 |
| 1735601400 | 23.05 | -0.08 | -0.35 | 23.05 | 23.0921 | 22.8058 | 325647 |
| 1735342200 | 23.13 | -0.25 | -1.07 | 23.24 | 23.41 | 23.09 | 152496 |
| 1735255800 | 23.38 | 0.06 | 0.26 | 23.23 | 23.39 | 23.21 | 112015 |
| 1735077840 | 23.32 | 0.18 | 0.78 | 23.11 | 23.33 | 23.11 | 175309 |
| 1734996600 | 23.14 | 0.04 | 0.17 | 22.99 | 23.18 | 22.9002 | 330418 |
| 1734737400 | 23.1 | 0.38 | 1.67 | 22.95 | 23.34 | 22.8474 | 439439 |
| 1734651000 | 22.72 | -0.35 | -1.52 | 23.155 | 23.2283 | 22.705 | 512170 |
| 1734564600 | 23.07 | -0.94 | -3.92 | 23.97 | 24.05 | 23.02 | 297733 |
| 1734478200 | 24.01 | -0.45 | -1.84 | 24.1 | 24.21 | 23.98 | 252328 |
| 1734391800 | 24.46 | -0.09 | -0.37 | 24.56 | 24.715 | 24.4499 | 132039 |
| 1734132600 | 24.55 | -0.04 | -0.16 | 24.53 | 24.63 | 24.47 | 168293 |
| 1734046200 | 24.59 | -0.04 | -0.16 | 24.5982 | 24.85 | 24.59 | 248944 |
| 1733959800 | 24.63 | -0.06 | -0.24 | 24.76 | 24.81 | 24.5501 | 180340 |
| 1733873400 | 24.69 | -0.4 | -1.59 | 24.94 | 24.94 | 24.63 | 221540 |
| 1733787000 | 25.09 | 0.08 | 0.32 | 25.09 | 25.13 | 24.99 | 152454 |
| 1733527800 | 25.01 | -0.05 | -0.20 | 25.08 | 25.1165 | 24.88 | 295656 |
| 1733441400 | 25.06 | -0.04 | -0.16 | 25.02 | 25.065 | 24.9248 | 139424 |
| 1733355000 | 25.1 | -0.05 | -0.20 | 25.14 | 25.14 | 24.969 | 139020 |
| 1733268600 | 25.15 | -0.14 | -0.53 | 25.26 | 25.31 | 25.1299 | 172799 |
| 1733182200 | 25.285 | -0.36 | -1.38 | 25.58 | 25.58 | 25.2 | 134816 |
| 1732917840 | 25.64 | -0.12 | -0.47 | 25.83 | 25.865 | 25.61 | 68719 |
| 1732750200 | 25.76 | 0.15 | 0.59 | 25.73 | 25.9248 | 25.73 | 228264 |
| 1732663800 | 25.61 | 0.11 | 0.43 | 25.44 | 25.6301 | 25.36 | 175153 |
| 1732577400 | 25.5 | 0.31 | 1.23 | 25.33 | 25.55 | 25.33 | 110956 |
| 1732318200 | 25.19 | 0.16 | 0.64 | 25.15 | 25.2245 | 25.1 | 143159 |
| 1732231800 | 25.03 | 0.16 | 0.64 | 24.89 | 25.12 | 24.89 | 123187 |
| 1732145400 | 24.87 | -0.09 | -0.36 | 24.83 | 24.89 | 24.7666 | 118681 |
| 1732059000 | 24.96 | 0.16 | 0.65 | 24.67 | 24.98 | 24.65 | 100940 |
| 1731972600 | 24.8 | 0.18 | 0.73 | 24.56 | 24.8 | 24.547 | 143879 |
| 1731713400 | 24.62 | 0.06 | 0.24 | 24.49 | 24.6567 | 24.395 | 112199 |
| 1731627000 | 24.56 | -0.23 | -0.93 | 24.655 | 24.71 | 24.5103 | 131474 |
| 1731540600 | 24.79 | 0.14 | 0.57 | 24.86 | 25 | 24.7301 | 128688 |
| 1731454200 | 24.65 | -0.33 | -1.32 | 24.9 | 24.93 | 24.6397 | 152886 |
| 1731367800 | 24.98 | -0.14 | -0.56 | 25.11 | 25.23 | 24.96 | 88069 |
| 1731108600 | 25.12 | 0.38 | 1.54 | 24.79 | 25.17 | 24.79 | 176832 |
| 1731022200 | 24.74 | 0.22 | 0.90 | 24.505 | 24.7901 | 24.505 | 125152 |
| 1730935800 | 24.52 | -0.51 | -2.04 | 24.885 | 24.885 | 24.24 | 171362 |
| 1730849400 | 25.03 | 0.31 | 1.25 | 24.61 | 25.03 | 24.5901 | 135024 |
| 1730763000 | 24.72 | 0.26 | 1.06 | 24.57 | 24.77 | 24.5604 | 160363 |
| 1730500200 | 24.46 | -0.27 | -1.09 | 24.87 | 24.92 | 24.44 | 233866 |
