Hot Features
프리미엄
Dimensional World ex Us Core Equity 2 ETF (DFAX)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.340651021953 | 26.42 | 26.52 | 26.195 | 708774 | 26.38590736 | SP |
| 4 | 0.88 | 3.45776031434 | 25.45 | 26.52 | 25.08 | 691839 | 26.02313775 | SP |
| 12 | 0.45 | 1.73879443586 | 25.88 | 26.52 | 24.26 | 763690 | 25.41003892 | SP |
| 26 | -0.16 | -0.604001510004 | 26.49 | 27.3286 | 24.26 | 600384 | 25.73984989 | SP |
| 52 | 1.67 | 6.77210056772 | 24.66 | 27.3286 | 23.78 | 572967 | 25.60597323 | SP |
| 156 | 1.35 | 5.40432345877 | 24.98 | 27.3286 | 18.42 | 707115 | 23.168588 | SP |
| 260 | -0.72 | -2.66173752311 | 27.05 | 27.3286 | 18.42 | 670977 | 23.40600692 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526200 | 26.33 | 0.1 | 0.38 | 26.4 | 26.4167 | 26.23 | 797304 |
| 1740439800 | 26.23 | -0.07 | -0.27 | 26.36 | 26.36 | 26.195 | 489694 |
| 1740180600 | 26.3 | -0.16 | -0.60 | 26.52 | 26.52 | 26.25 | 591200 |
| 1740094200 | 26.46 | 0.14 | 0.53 | 26.44 | 26.49 | 26.365 | 889246 |
| 1740007800 | 26.32 | -0.16 | -0.60 | 26.29 | 26.34 | 26.235 | 542673 |
| 1739921400 | 26.48 | 0.15 | 0.57 | 26.42 | 26.48 | 26.3946 | 1031057 |
| 1739575800 | 26.33 | 0.05 | 0.19 | 26.38 | 26.43 | 26.3101 | 553040 |
| 1739489400 | 26.28 | 0.27 | 1.04 | 26.05 | 26.28 | 26 | 2118448 |
| 1739403000 | 26.01 | 0.04 | 0.15 | 25.81 | 26.103 | 25.6701 | 724290 |
| 1739316600 | 25.97 | 0.03 | 0.12 | 25.87 | 25.995 | 25.84 | 1297858 |
| 1739230200 | 25.94 | 0.18 | 0.70 | 25.91 | 25.9477 | 25.875 | 362067 |
| 1738971000 | 25.76 | -0.13 | -0.50 | 25.94 | 26.0299 | 25.73 | 493811 |
| 1738884600 | 25.89 | 0.11 | 0.43 | 25.85 | 25.92 | 25.83 | 348812 |
| 1738798200 | 25.78 | 0.18 | 0.70 | 25.61 | 25.8064 | 25.61 | 441783 |
| 1738711800 | 25.6 | 0.31 | 1.23 | 25.41 | 25.6299 | 25.3801 | 478366 |
| 1738625400 | 25.29 | -0.23 | -0.90 | 25.13 | 25.4 | 25.08 | 586880 |
| 1738366200 | 25.52 | -0.24 | -0.93 | 25.76 | 25.855 | 25.51 | 417307 |
| 1738279800 | 25.76 | 0.27 | 1.06 | 25.71 | 25.8886 | 25.6752 | 720695 |
| 1738193400 | 25.49 | 0.01 | 0.04 | 25.5 | 25.5757 | 25.42 | 383753 |
| 1738107000 | 25.48 | 0.02 | 0.08 | 25.45 | 25.48 | 25.307194 | 526549 |
| 1738020600 | 25.46 | -0.15 | -0.59 | 25.42 | 25.49 | 25.3901 | 450311 |
| 1737761400 | 25.61 | 0.24 | 0.95 | 25.59 | 25.6972 | 25.57 | 520403 |
| 1737675000 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
| 1737588600 | 25.37 | -0.05 | -0.20 | 25.48 | 25.48 | 25.36 | 517157 |
| 1737502200 | 25.42 | 0.4 | 1.60 | 25.2901 | 25.44 | 25.255 | 669889 |
| 1737156600 | 25.02 | 0.11 | 0.44 | 25 | 25.15 | 24.98 | 592494 |
| 1737070200 | 24.91 | 0.06 | 0.24 | 24.92 | 24.96 | 24.82 | 465331 |
| 1736983800 | 24.85 | 0.27 | 1.10 | 24.88 | 24.96 | 24.755 | 828778 |
| 1736897400 | 24.58 | 0.13 | 0.53 | 24.57 | 24.6299 | 24.4898 | 1319742 |
| 1736811000 | 24.45 | -0.09 | -0.37 | 24.3 | 24.45 | 24.26 | 882662 |
| 1736551800 | 24.54 | -0.38 | -1.52 | 24.655 | 24.6939 | 24.485 | 792264 |
| 1736379000 | 24.92 | -0.12 | -0.48 | 24.82 | 24.94 | 24.785 | 983562 |
| 1736292600 | 25.04 | -0.05 | -0.20 | 25.24 | 25.24 | 24.9901 | 777394 |
| 1736206200 | 25.09 | 0.14 | 0.56 | 25.1 | 25.2358 | 25.075 | 553527 |
| 1735947000 | 24.95 | 0.13 | 0.52 | 24.91 | 24.969 | 24.8122 | 395965 |
| 1735860600 | 24.82 | -0.04 | -0.16 | 24.93 | 24.96 | 24.76 | 630425 |
| 1735687800 | 24.86 | 0.01 | 0.04 | 24.92 | 24.98 | 24.81 | 714022 |
| 1735601400 | 24.85 | -0.17 | -0.68 | 24.91 | 24.95 | 24.7701 | 631263 |
| 1735342200 | 25.02 | -0.03 | -0.12 | 25.01 | 25.0574 | 24.93 | 571014 |
| 1735255800 | 25.05 | 0.02 | 0.08 | 24.98 | 25.1075 | 24.98 | 602459 |
| 1735077840 | 25.03 | 0.09 | 0.36 | 24.94 | 25.035 | 24.88 | 268554 |
| 1734996600 | 24.94 | 0.11 | 0.44 | 24.81 | 24.95 | 24.735 | 772793 |
| 1734737400 | 24.83 | 0.04 | 0.16 | 24.6 | 24.98 | 24.6 | 1039999 |
| 1734651000 | 24.79 | 0.03 | 0.12 | 24.93 | 24.95 | 24.765 | 5333939 |
| 1734564600 | 24.76 | -0.57 | -2.25 | 25.35 | 25.37 | 24.7134 | 1042272 |
| 1734478200 | 25.33 | -0.35 | -1.36 | 25.31 | 25.3982 | 25.2899 | 587728 |
| 1734391800 | 25.68 | -0.12 | -0.47 | 25.6627 | 25.75 | 25.65 | 534352 |
| 1734132600 | 25.8 | -0.03 | -0.12 | 25.8604 | 25.8604 | 25.7317 | 744785 |
| 1734046200 | 25.83 | -0.25 | -0.96 | 25.9325 | 26.0199 | 25.83 | 379789 |
| 1733959800 | 26.08 | 0.18 | 0.69 | 26.08 | 26.09 | 25.975 | 758722 |
| 1733873400 | 25.9 | -0.28 | -1.07 | 26.04 | 26.04 | 25.9 | 479562 |
| 1733787000 | 26.18 | 0.17 | 0.65 | 26.25 | 26.34 | 26.13 | 581458 |
| 1733527800 | 26.01 | -0.06 | -0.23 | 26.13 | 26.13 | 25.97 | 414839 |
| 1733441400 | 26.07 | 0.14 | 0.54 | 26.02 | 26.1 | 26.0185 | 535429 |
| 1733355000 | 25.93 | 0.03 | 0.12 | 25.96 | 25.96 | 25.88 | 1179433 |
| 1733268600 | 25.9 | 0.11 | 0.43 | 25.845 | 25.945 | 25.77 | 411509 |
| 1733182200 | 25.79 | 0.01 | 0.04 | 25.76 | 25.8199 | 25.625 | 437094 |
| 1732917840 | 25.78 | 0.26 | 1.02 | 25.55 | 25.78 | 25.52 | 196012 |
| 1732750200 | 25.52 | 0.12 | 0.47 | 25.48 | 25.56 | 25.445 | 395604 |
| 1732663800 | 25.4 | -0.11 | -0.43 | 25.51 | 25.51 | 25.33 | 552731 |
