Hot Features
프리미엄
Dimensional US Small Cap Etf (DFAS)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.89 | -1.45829919712 | 61.03 | 61.69 | 58.4314 | 579900 | 59.86348617 | SP |
| 4 | -6.88 | -10.2655923605 | 67.02 | 67.1999 | 58.4314 | 552648 | 62.80738354 | SP |
| 12 | -4.41 | -6.83191324555 | 64.55 | 68.31 | 58.4314 | 514125 | 64.98461963 | SP |
| 26 | -3.2 | -5.05209977897 | 63.34 | 71.78 | 58.4314 | 400640 | 65.85599182 | SP |
| 52 | -0.16 | -0.265339966832 | 60.3 | 71.78 | 57.3256 | 335238 | 63.89311404 | SP |
| 156 | 5.32 | 9.70448741335 | 54.82 | 71.78 | 46.108 | 293584 | 57.19968622 | SP |
| 260 | 0.8 | 1.34816312774 | 59.34 | 71.78 | 46.108 | 260924 | 57.23566056 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 58.81 | -0.82 | -1.38 | 59.62 | 59.7688 | 58.4314 | 574506 |
| 1741818600 | 59.63 | -0.07 | -0.12 | 60.39 | 60.39 | 59.27 | 701460 |
| 1741732200 | 59.7 | -0.31 | -0.52 | 60.1 | 60.44 | 59.1803 | 609238 |
| 1741645800 | 60.01 | -1.44 | -2.34 | 60.7 | 61.08 | 59.4796 | 514292 |
| 1741390200 | 61.45 | 0.37 | 0.61 | 61.03 | 61.69 | 60.17 | 500006 |
| 1741303800 | 61.08 | -0.84 | -1.36 | 61.14 | 61.7475 | 60.71 | 511484 |
| 1741217400 | 61.92 | 0.63 | 1.03 | 61.33 | 61.961 | 60.81 | 649226 |
| 1741131000 | 61.29 | -0.93 | -1.49 | 61.57 | 62.2599 | 60.46 | 727936 |
| 1741044600 | 62.22 | -1.55 | -2.43 | 64.06 | 64.0976 | 61.91 | 479315 |
| 1740785400 | 63.77 | 0.55 | 0.87 | 63.13 | 63.77 | 62.82 | 870498 |
| 1740699000 | 63.22 | -0.9 | -1.40 | 64.22 | 64.22 | 63.15 | 480893 |
| 1740612600 | 64.12 | -0.05 | -0.08 | 64.319999 | 64.8101 | 63.89 | 428294 |
| 1740526200 | 64.17 | -0.03 | -0.05 | 64.26 | 64.545 | 63.67 | 584395 |
| 1740439800 | 64.2 | -0.15 | -0.23 | 64.769999 | 64.769999 | 63.85 | 473248 |
| 1740180600 | 64.349999 | -1.77 | -2.68 | 66.51 | 66.51 | 64.239999 | 434770 |
| 1740094200 | 66.12 | -0.79 | -1.18 | 66.739999 | 66.739999 | 65.7335 | 450028 |
| 1740007800 | 66.91 | -0.28 | -0.42 | 66.87 | 67.0089 | 66.5501 | 397349 |
| 1739921400 | 67.19 | 0.48 | 0.72 | 66.89 | 67.1999 | 66.7 | 397900 |
| 1739575800 | 66.709999 | 0.05 | 0.08 | 67.019999 | 67.19 | 66.5818 | 715465 |
| 1739489400 | 66.66 | 0.62 | 0.94 | 66.34 | 66.73 | 66.099999 | 482782 |
| 1739403000 | 66.04 | -0.7 | -1.05 | 65.9 | 66.239999 | 65.7 | 384706 |
| 1739316600 | 66.739999 | -0.15 | -0.22 | 66.48 | 66.861999 | 66.41 | 506047 |
| 1739230200 | 66.89 | 0.1 | 0.15 | 67.21 | 67.21 | 66.61 | 385130 |
| 1738971000 | 66.79 | -0.79 | -1.17 | 67.58 | 67.7325 | 66.66 | 468284 |
| 1738884600 | 67.58 | -0.1 | -0.15 | 68.03 | 68.03 | 67.13 | 418488 |
| 1738798200 | 67.68 | 0.55 | 0.82 | 67.33 | 67.68 | 67.05 | 388577 |
| 1738711800 | 67.13 | 0.77 | 1.16 | 66.349999 | 67.13 | 66.23 | 483025 |
| 1738625400 | 66.36 | -0.89 | -1.32 | 65.87 | 66.834999 | 65.519999 | 364058 |
| 1738366200 | 67.25 | -0.64 | -0.94 | 67.98 | 68.21 | 67.04 | 505828 |
| 1738279800 | 67.89 | 0.61 | 0.91 | 67.82 | 68.31 | 67.455 | 514883 |
| 1738193400 | 67.28 | -0.07 | -0.10 | 67.3 | 67.76 | 66.86 | 667865 |
| 1738107000 | 67.35 | 0.09 | 0.13 | 67.33 | 67.5088 | 66.922399 | 540624 |
| 1738020600 | 67.26 | -0.43 | -0.64 | 67.14 | 67.87 | 66.908 | 428777 |
| 1737761400 | 67.69 | -0.01 | -0.01 | 67.86 | 67.9799 | 67.53 | 624920 |
| 1737675000 | 67.7 | 0 | 0.00 | 67.7 | 67.7 | 67.7 | 0 |
| 1737588600 | 67.7 | -0.5 | -0.73 | 68.17 | 68.1886 | 67.6701 | 444523 |
| 1737502200 | 68.2 | 1.08 | 1.61 | 67.79 | 68.2 | 67.59 | 510253 |
| 1737156600 | 67.12 | 0.35 | 0.52 | 67.28 | 67.31 | 66.8708 | 388552 |
| 1737070200 | 66.769999 | 0.15 | 0.23 | 66.5 | 66.92 | 66.209999 | 335981 |
| 1736983800 | 66.62 | 1.19 | 1.82 | 66.87 | 66.894999 | 66.2127 | 465395 |
| 1736897400 | 65.43 | 0.91 | 1.41 | 65.04 | 65.519999 | 64.7201 | 401881 |
| 1736811000 | 64.519999 | 0.4 | 0.62 | 63.59 | 64.54 | 63.455 | 358099 |
| 1736551800 | 64.12 | -1.15 | -1.76 | 64.2324 | 64.5406 | 63.7237 | 866643 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
