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 | -1.99 | -2.92518006762 | 68.03 | 68.03 | 65.7 | 434553 | 66.81544528 | SP |
| 4 | -0.46 | -0.691729323308 | 66.5 | 68.31 | 65.52 | 466531 | 67.2485738 | SP |
| 12 | -1.94 | -2.85378052368 | 67.98 | 71.78 | 63.455 | 462602 | 67.12207164 | SP |
| 26 | 5.56 | 9.19312169312 | 60.48 | 71.78 | 59.649 | 345616 | 66.19011967 | SP |
| 52 | 7.45 | 12.7154804574 | 58.59 | 71.78 | 57.3256 | 314781 | 63.7269568 | SP |
| 156 | 10.32 | 18.5211773151 | 55.72 | 71.78 | 46.108 | 284019 | 56.85836274 | SP |
| 260 | 6.7 | 11.2908661948 | 59.34 | 71.78 | 46.108 | 254706 | 56.95777553 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
