Dimensional US Core Equity Market ETF【DFAU】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
ETFs
미국
AMEX
Dimensional US Core Equity Market ETF (DFAU)
Dimensional US Core Equity Market ETF (DFAU) 과거

Dimensional US Core Equity Market ETF (DFAU)

40.64

-0.23

( -0.56% )

업데이트: 23:38:30

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.06	-2.54196642686	41.7	41.74	40.57	405681	41.17096452	SP
4	0.43	1.06938572494	40.21	41.79	39.36	416700	40.50916365	SP
12	1.95	5.04006203153	38.69	41.79	37.16	398497	39.64375276	SP
26	3.78	10.2550189908	36.86	41.79	35.3	426351	38.4192591	SP
52	9.4	30.0896286812	31.24	41.79	31.24	445656	36.3288554	SP
156	7.78	23.6762020694	32.86	41.79	24.62	545908	30.75476548	SP
260	15.71	63.0164460489	24.93	41.79	24.53	476115	30.54580069	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731972600	40.87	0.16	0.39	40.74	40.97	40.69	425702
1731713400	40.71	-0.54	-1.31	41.06	41.06	40.5822	402662
1731627000	41.25	-0.28	-0.67	41.57	41.58	41.2	449694
1731540600	41.53	-0.04	-0.10	41.58	41.706496	41.44	454813
1731454200	41.57	-0.16	-0.38	41.7	41.74	41.4	289713
1731367800	41.73	0.15	0.36	41.76	41.78	41.61	335696
1731108600	41.58	0.15	0.36	41.41	41.67	41.41	337950
1731022200	41.43	0.29	0.70	41.3	41.5	41.27	446322
1730935800	41.14	1.18	2.95	40.9	41.2	40.72	386852
1730849400	39.96	0.5	1.27	39.54	39.965	39.54	442891
1730763000	39.46	-0.06	-0.15	39.52	39.66	39.36	394035
1730500200	39.52	0.14	0.36	39.57	39.84	39.5	325459
1730413800	39.38	-0.71	-1.77	39.87	39.87	39.38	445114
1730327400	40.09	-0.11	-0.27	40.17	40.35	40.0694	343476
1730241000	40.2	0.04	0.10	40.05	40.275	39.965	511267
1730154600	40.16	0.17	0.43	40.21	40.255	40.15	289505
1729895400	39.99	-0.02	-0.05	40.21	40.36	39.92	501656
1729809000	40.01	0.07	0.18	40.1	40.1	39.84	401024
1729722600	39.94	-0.38	-0.94	40.18	40.2	39.705	574911
1729636200	40.32	-0.06	-0.15	40.21	40.3901	40.1599	487067
1729549800	40.38	-0.1	-0.25	40.45	40.49	40.195	342959
1729290600	40.48	0.1	0.25	40.47	40.55	40.39	472209
1729204200	40.38	0.03	0.07	40.57	40.57	40.3501	714605
1729117800	40.35	0.21	0.52	40.18	40.4034	40.1497	413677
1729031400	40.14	-0.3	-0.74	40.43	40.465	40.09	398780
1728945000	40.44	0.35	0.87	40.23	40.48	40.18	375243
1728685800	40.09	0.28	0.70	39.8	40.15	39.8	298185
1728599400	39.81	-0.07	-0.18	39.77	39.8996	39.66	405477
1728513000	39.88	0.29	0.73	39.59	39.9115	39.57	362818
1728426600	39.59	0.28	0.71	39.42	39.6499	39.375	292009
1728340200	39.31	-0.34	-0.86	39.54	39.55	39.2006	302815
1728081000	39.65	0.38	0.97	39.58	39.655	39.33	261786
1727994600	39.27	-0.06	-0.14	39.19	39.36	39.1	351610
1727908200	39.325	0.01	0.01	39.193	39.4059	39.095	405077
1727821800	39.32	-0.37	-0.93	39.64	39.64	39.1298	388790
1727735400	39.69	0.15	0.38	39.44	39.7	39.27	375624
1727476200	39.54	-0.01	-0.03	39.66	39.7171	39.435	360063
1727389800	39.55	0.23	0.58	39.66	39.68	39.4	317194
1727303400	39.32	-0.16	-0.41	39.44	39.51	39.27	247044
1727217000	39.48	0.14	0.36	39.44	39.48	39.24	383077
1727130600	39.34	0.09	0.23	39.33	39.4199	39.27	383388
1726871400	39.25	-0.15	-0.38	39.27	39.3599	39.085	320799
1726785000	39.4	0.69	1.78	39.37	39.51	39.17	425024
1726698600	38.71	-0.07	-0.18	38.85	39.22	38.67	541047
1726612200	38.78	-0.06	-0.15	38.9	39.02	38.635	399296
1726525800	38.84	0.11	0.28	38.71	38.855	38.615	500779
1726266600	38.73	0.26	0.68	38.57	38.815	38.57	394484
1726180200	38.47	0.33	0.87	38.18	38.5	38.03	510945
1726093800	38.14	0.38	1.01	37.78	38.195	37.16	327803
1726007400	37.76	0.11	0.29	37.81	37.81	37.415	283078
1725921000	37.65	0.34	0.91	37.58	37.7899	37.455	503000
1725661800	37.31	-0.6	-1.58	38.09	38.09	37.235	396690
1725575400	37.91	-0.14	-0.37	38.03	38.2	37.7799	368639
1725489000	38.05	-0.09	-0.24	37.97	38.295	37.95	350986
1725402600	38.14	-0.88	-2.26	38.75	38.75	37.985	551172
1725057000	39.02	0.37	0.96	38.8	39.04	38.57	381128
1724970600	38.65	0.05	0.13	38.75	39.02	38.61	323846
1724884200	38.6	-0.24	-0.62	38.77	38.83	38.4	339010
1724797800	38.84	0	0.00	38.69	38.88	38.655	301004
1724711400	38.84	-0.06	-0.15	39	39.05	38.732	307402
1724452200	38.9	0.48	1.25	38.63	38.94	38.605	351708
1724365800	38.42	-0.32	-0.83	38.83	38.87	38.35	518067
1724279400	38.74	0.21	0.55	38.62	38.79	38.54	488754
1724193000	38.53	-0.11	-0.28	38.64	38.7	38.44	437072
1724106600	38.64	0.36	0.94	38.35	38.65	38.27	307644

Dimensional US Core Equi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관