Hot Features
프리미엄
Dimensional US Small Cap Etf (DFAS)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -0.472705093016 | 65.58 | 66.55 | 64.47 | 530168 | 65.43397648 | SP |
| 4 | -4.3697 | -6.27472547986 | 69.6397 | 69.705 | 64.25 | 526984 | 65.96507693 | SP |
| 12 | -1.2 | -1.80532571085 | 66.47 | 71.78 | 63.84 | 390306 | 67.16567035 | SP |
| 26 | 5.75 | 9.66061827957 | 59.52 | 71.78 | 58 | 321167 | 65.29645665 | SP |
| 52 | 7.44 | 12.8652948297 | 57.83 | 71.78 | 56.2828 | 298243 | 62.7364926 | SP |
| 156 | 6.59 | 11.2304021813 | 58.68 | 71.78 | 46.108 | 277965 | 56.33379701 | SP |
| 260 | 5.93 | 9.99325918436 | 59.34 | 71.78 | 46.108 | 249257 | 56.50736327 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 65.269999 | -0.05 | -0.08 | 64.76 | 65.33 | 64.47 | 508394 |
| 1736292600 | 65.319999 | -0.42 | -0.64 | 66.0985 | 66.22 | 64.92 | 593697 |
| 1736206200 | 65.739999 | 0.06 | 0.09 | 66.16 | 66.55 | 65.67 | 510152 |
| 1735947000 | 65.68 | 0.69 | 1.06 | 65.26 | 65.745 | 64.84 | 660907 |
| 1735860600 | 64.989999 | -0.09 | -0.14 | 65.58 | 65.994 | 64.66 | 377689 |
| 1735687800 | 65.08 | 0.06 | 0.09 | 65.33 | 65.68 | 64.9201 | 364165 |
| 1735601400 | 65.019999 | -0.43 | -0.66 | 64.89 | 65.304 | 64.25 | 631080 |
| 1735342200 | 65.45 | -0.79 | -1.19 | 65.849999 | 66.1499 | 64.87 | 323652 |
| 1735255800 | 66.239999 | 0.41 | 0.62 | 65.55 | 66.305 | 65.31 | 872131 |
| 1735077840 | 65.83 | 0.56 | 0.86 | 65.45 | 65.849999 | 65.019999 | 279174 |
| 1734996600 | 65.269999 | -0.02 | -0.03 | 65.18 | 65.3094 | 64.69 | 542103 |
| 1734737400 | 65.29 | 0.41 | 0.63 | 64.55 | 65.995 | 64.4957 | 663991 |
| 1734651000 | 64.879999 | -0.12 | -0.18 | 65.75 | 66 | 64.69 | 727700 |
| 1734564600 | 65 | -2.6 | -3.85 | 67.94 | 68.1487 | 64.635 | 548979 |
| 1734478200 | 67.6 | -1.12 | -1.63 | 68.2 | 68.37 | 67.48 | 723789 |
| 1734391800 | 68.72 | 0.15 | 0.22 | 68.58 | 69.01 | 68.3173 | 508243 |
| 1734132600 | 68.57 | -0.49 | -0.71 | 68.93 | 69.06 | 68.25 | 324618 |
| 1734046200 | 69.06 | -0.67 | -0.96 | 69.6397 | 69.705 | 69.035 | 325240 |
| 1733959800 | 69.73 | 0.47 | 0.68 | 69.84 | 70.0299 | 69.4 | 573955 |
| 1733873400 | 69.26 | -0.24 | -0.35 | 69.3 | 69.8012 | 68.97 | 318939 |
| 1733787000 | 69.5 | -0.33 | -0.47 | 70.27 | 70.46 | 69.4901 | 396239 |
| 1733527800 | 69.83 | -0.07 | -0.10 | 70.33 | 70.33 | 69.6401 | 335552 |
| 1733441400 | 69.9 | -0.75 | -1.06 | 70.62 | 70.62 | 69.79 | 294361 |
| 1733355000 | 70.65 | 0.22 | 0.31 | 70.51 | 70.7399 | 70.1662 | 358794 |
| 1733268600 | 70.43 | -0.29 | -0.41 | 70.66 | 70.665 | 70.17 | 671885 |
| 1733182200 | 70.72 | 0.03 | 0.04 | 70.76 | 70.97 | 70.2367 | 258504 |
| 1732917840 | 70.69 | 0.3 | 0.43 | 70.86 | 71.0599 | 70.54 | 94920 |
| 1732750200 | 70.39 | -0.22 | -0.31 | 70.85 | 71.31 | 70.345 | 236266 |
| 1732663800 | 70.61 | -0.54 | -0.76 | 70.91 | 70.91 | 70.21 | 357281 |
| 1732577400 | 71.15 | 1.16 | 1.66 | 70.7 | 71.78 | 70.7 | 311752 |
| 1732318200 | 69.99 | 1.21 | 1.76 | 69.02 | 70.0599 | 69.02 | 304957 |
| 1732231800 | 68.78 | 1.12 | 1.66 | 67.98 | 68.96 | 67.78 | 393246 |
| 1732145400 | 67.66 | 0.11 | 0.16 | 67.43 | 67.66 | 66.879999 | 321765 |
| 1732059000 | 67.55 | 0.08 | 0.12 | 66.84 | 67.55 | 66.65 | 345985 |
| 1731972600 | 67.47 | 0.2 | 0.30 | 67.52 | 67.79 | 67.2901 | 344411 |
| 1731713400 | 67.27 | -0.81 | -1.19 | 68.0737 | 68.11 | 67.11 | 396506 |
| 1731627000 | 68.08 | -0.77 | -1.12 | 69.1472 | 69.1472 | 67.9143 | 325212 |
| 1731540600 | 68.85 | -0.52 | -0.75 | 69.72 | 69.9197 | 68.77 | 424695 |
| 1731454200 | 69.37 | -0.9 | -1.28 | 69.88 | 70.2977 | 69.1 | 348666 |
| 1731367800 | 70.27 | 0.99 | 1.43 | 69.96 | 70.47 | 69.87 | 304293 |
| 1731108600 | 69.28 | 0.32 | 0.46 | 68.96 | 69.43 | 68.81 | 460730 |
| 1731022200 | 68.96 | -0.36 | -0.52 | 69.2599 | 69.5299 | 68.755 | 362872 |
| 1730935800 | 69.32 | 3.76 | 5.74 | 68.73 | 69.345 | 68.08 | 427274 |
| 1730849400 | 65.56 | 1.09 | 1.69 | 64.4 | 65.56 | 64.25 | 213820 |
| 1730763000 | 64.47 | 0.23 | 0.36 | 64.18 | 64.87 | 64.05 | 351144 |
| 1730500200 | 64.239999 | 0.33 | 0.52 | 64.44 | 64.76 | 64.093199 | 276810 |
| 1730413800 | 63.91 | -1.07 | -1.65 | 64.93 | 65 | 63.91 | 234783 |
| 1730327400 | 64.98 | 0.01 | 0.02 | 65 | 65.7748 | 64.92 | 325724 |
| 1730241000 | 64.97 | -0.11 | -0.17 | 64.64 | 64.97 | 64.425 | 262378 |
| 1730154600 | 65.08 | 0.92 | 1.43 | 64.599999 | 65.22 | 64.599999 | 722441 |
| 1729895400 | 64.16 | -0.33 | -0.51 | 64.89 | 64.98 | 64.079899 | 183927 |
| 1729809000 | 64.489999 | 0.1 | 0.16 | 64.65 | 64.65 | 64.11 | 187707 |
| 1729722600 | 64.39 | -0.42 | -0.65 | 64.519999 | 64.69 | 63.84 | 197900 |
| 1729636200 | 64.81 | -0.34 | -0.52 | 64.97 | 64.97 | 64.540099 | 193350 |
| 1729549800 | 65.15 | -0.92 | -1.39 | 66.08 | 66.08 | 65.057599 | 174199 |
| 1729290600 | 66.069999 | -0.25 | -0.38 | 66.51 | 66.51 | 66.0485 | 185225 |
| 1729204200 | 66.319999 | 0 | 0.00 | 66.47 | 66.47 | 65.97 | 283254 |
| 1729117800 | 66.319999 | 0.91 | 1.39 | 65.95 | 66.4692 | 65.855 | 201931 |
| 1729031400 | 65.41 | -0.03 | -0.05 | 65.33 | 66.1904 | 65.26 | 242711 |
| 1728945000 | 65.44 | 0.33 | 0.51 | 65.14 | 65.489999 | 64.83 | 202641 |
| 1728685800 | 65.11 | 1.24 | 1.94 | 63.94 | 65.12 | 63.94 | 361938 |
| 1728599400 | 63.87 | -0.32 | -0.50 | 63.69 | 63.88 | 63.2732 | 226730 |
| 1728513000 | 64.19 | 0.33 | 0.52 | 63.94 | 64.53 | 63.7124 | 190233 |
