Hot Features
프리미엄
Dimensional US Small Cap Etf (DFAS)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -0.600416615611 | 81.61 | 82.01 | 79.39 | 415699 | 80.85645097 | SP |
| 4 | 1.02 | 1.2734082397 | 80.1 | 82.91 | 79.09 | 466493 | 80.8923166 | SP |
| 12 | 4.94 | 6.48464163823 | 76.18 | 82.91 | 74.86 | 434513 | 78.6400387 | SP |
| 26 | 7.95 | 10.8651086511 | 73.17 | 82.91 | 68.82 | 510952 | 75.45504611 | SP |
| 52 | 15.29 | 23.2264924806 | 65.83 | 82.91 | 62.61 | 512773 | 71.6888501 | SP |
| 156 | 27.03 | 49.9722684415 | 54.09 | 82.91 | 48.66 | 431655 | 64.712735 | SP |
| 260 | 23.06 | 39.7175335859 | 58.06 | 82.91 | 46.108 | 343095 | 61.83169886 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783722600 | 81.12 | 0.04 | 0.05 | 81.26 | 81.27 | 80.68 | 367004 |
| 1783636200 | 81.08 | 1.05 | 1.31 | 80.5 | 81.34 | 80.4582 | 421300 |
| 1783549800 | 80.03 | -0.9 | -1.11 | 80.53 | 80.8825 | 79.39 | 470974 |
| 1783463400 | 80.93 | -0.76 | -0.93 | 81.63 | 81.82 | 80.75 | 456857 |
| 1783377000 | 81.69 | 0.16 | 0.20 | 81.61 | 82.01 | 81.57 | 313664 |
| 1783031400 | 81.53 | -0.54 | -0.66 | 82.51 | 82.76 | 80.85 | 617841 |
| 1782945000 | 82.07 | -0.27 | -0.33 | 82.23 | 82.91 | 81.92 | 461139 |
| 1782858600 | 82.34 | 0.42 | 0.51 | 81.96 | 82.51 | 81.74 | 398530 |
| 1782772200 | 81.92 | 0.06 | 0.07 | 81.93 | 81.97 | 81.05 | 421934 |
| 1782513000 | 81.86 | 0.45 | 0.55 | 81 | 81.88 | 80.92 | 575852 |
| 1782426600 | 81.41 | 0.89 | 1.11 | 81.17 | 81.99 | 80.91 | 548337 |
| 1782340200 | 80.52 | 0.8 | 1.00 | 79.92 | 81.06 | 79.91 | 610430 |
| 1782253800 | 79.72 | -0.73 | -0.91 | 79.24 | 80.29 | 79.1 | 445830 |
| 1782167400 | 80.45 | 0.1 | 0.12 | 80.44 | 80.8 | 80.238 | 362516 |
| 1781821800 | 80.35 | 1.05 | 1.32 | 80.17 | 80.42 | 79.7 | 535742 |
| 1781735400 | 79.3 | -0.98 | -1.22 | 80.26 | 80.935 | 79.09 | 635029 |
| 1781649000 | 80.28 | -0.27 | -0.34 | 80.76 | 81.22 | 80.1442 | 444429 |
| 1781562600 | 80.55 | 0.04 | 0.05 | 81.33 | 81.61 | 80.45 | 341247 |
| 1781303400 | 80.51 | 0.81 | 1.02 | 80.1 | 80.965 | 79.83 | 335230 |
| 1781217000 | 79.7 | 1.85 | 2.38 | 78.47 | 79.81 | 78.2 | 435847 |
| 1781130600 | 77.85 | -0.79 | -1.00 | 78.52 | 79.42 | 77.84 | 414247 |
| 1781044200 | 78.64 | 0.61 | 0.78 | 78.68 | 79.76 | 77.09 | 578667 |
| 1780957800 | 78.03 | 0.43 | 0.55 | 78.27 | 78.679 | 78 | 391897 |
| 1780698600 | 77.6 | -1.64 | -2.07 | 78.84 | 78.9 | 77.32 | 395566 |
| 1780612200 | 79.24 | 0.83 | 1.06 | 78.67 | 79.41 | 78.46 | 276417 |
| 1780525800 | 78.41 | -0.64 | -0.81 | 78.81 | 78.81 | 78.29 | 596711 |
| 1780439400 | 79.05 | 0.52 | 0.66 | 78.4 | 79.19 | 78.4 | 420234 |
| 1780353000 | 78.53 | 0.01 | 0.01 | 78.19 | 78.73 | 77.76 | 505367 |
| 1780093800 | 78.52 | -0.45 | -0.57 | 78.83 | 78.9331 | 78.43 | 358919 |
| 1780007400 | 78.97 | 0.3 | 0.38 | 78.52 | 79.0799 | 78.13 | 341323 |
| 1779921000 | 78.67 | -0.08 | -0.10 | 78.86 | 79.28 | 78.6 | 421320 |
| 1779834600 | 78.75 | 1.22 | 1.57 | 78.12 | 78.78 | 78 | 424568 |
| 1779489000 | 77.53 | 0.66 | 0.86 | 77.2 | 77.72 | 77.084 | 392618 |
| 1779402600 | 76.87 | 0.19 | 0.25 | 76.34 | 77.1398 | 75.65 | 505319 |
| 1779316200 | 76.68 | 1.53 | 2.04 | 75.43 | 76.69 | 74.86 | 543066 |
| 1779229800 | 75.15 | -0.69 | -0.91 | 75.67 | 75.67 | 74.88 | 409725 |
| 1779143400 | 75.84 | 0.2 | 0.26 | 75.91 | 76.45 | 75.63 | 454853 |
| 1778884200 | 75.64 | -1.26 | -1.64 | 76.25 | 76.25 | 75.56 | 416842 |
| 1778797800 | 76.9 | 0.4 | 0.52 | 76.91 | 77.3699 | 76.62 | 377439 |
| 1778711400 | 76.5 | -0.35 | -0.46 | 76.86 | 76.86 | 76.17 | 361005 |
| 1778625000 | 76.85 | -0.61 | -0.79 | 77.36 | 77.36 | 76.02 | 501991 |
| 1778538600 | 77.46 | -0.45 | -0.58 | 78.18 | 78.18 | 77.41 | 395008 |
| 1778279400 | 77.91 | 0.32 | 0.41 | 78.07 | 78.0999 | 77.48 | 394669 |
| 1778193000 | 77.59 | -0.86 | -1.10 | 78.67 | 78.67 | 77.47 | 454270 |
| 1778106600 | 78.45 | 0.68 | 0.87 | 78.36 | 78.65 | 78.04 | 382589 |
| 1778020200 | 77.77 | 1.04 | 1.36 | 77.17 | 77.8999 | 77.01 | 363436 |
| 1777933800 | 76.73 | -0.6 | -0.77 | 77.16 | 77.569 | 76.38 | 312623 |
| 1777674600 | 77.325 | 0.03 | 0.05 | 77.55 | 77.55 | 76.93 | 365285 |
| 1777588200 | 77.29 | 1.31 | 1.72 | 76.08 | 77.365 | 75.92 | 451568 |
| 1777501800 | 75.98 | -0.65 | -0.85 | 76.68 | 76.68 | 75.64 | 498136 |
| 1777415400 | 76.63 | -0.54 | -0.70 | 77.19 | 77.42 | 76.47 | 455717 |
| 1777329000 | 77.17 | 0.17 | 0.22 | 77.13 | 77.6 | 77.0601 | 360699 |
| 1777069800 | 77 | 0.22 | 0.29 | 77.09 | 77.31 | 76.5373 | 357174 |
| 1776983400 | 76.78 | -0.22 | -0.29 | 77.02 | 77.23 | 75.93 | 339620 |
| 1776897000 | 77 | 0.14 | 0.18 | 77.59 | 77.59 | 76.69 | 337476 |
| 1776810600 | 76.86 | -0.57 | -0.74 | 77.65 | 78.11 | 76.65 | 387218 |
| 1776724200 | 77.43 | 0.42 | 0.55 | 76.71 | 77.49 | 76.7 | 381768 |
| 1776465000 | 77.01 | 1.53 | 2.03 | 76.18 | 77.61 | 76.18 | 609156 |
| 1776378600 | 75.48 | 0.23 | 0.31 | 75.31 | 75.71 | 75.13 | 512837 |
| 1776292200 | 75.25 | -0.08 | -0.11 | 75.32 | 75.46 | 74.95 | 364379 |
| 1776205800 | 75.33 | 0.28 | 0.37 | 75.27 | 75.6098 | 74.94 | 410016 |
| 1776119400 | 75.05 | 0.91 | 1.23 | 73.93 | 75.07 | 73.82 | 444985 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
