Hot Features
프리미엄
Dimensional Global Real Estate ETF (DFGR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.563697857948 | 26.61 | 26.7984 | 26.245 | 287073 | 26.51980211 | SP |
| 4 | 0.84 | 3.24074074074 | 25.92 | 26.7984 | 25.44 | 330056 | 26.283758 | SP |
| 12 | -0.94 | -3.39350180505 | 27.7 | 27.7 | 24.59 | 448224 | 25.88740458 | SP |
| 26 | -1.3 | -4.63292943692 | 28.06 | 29.3899 | 24.59 | 319243 | 26.76184822 | SP |
| 52 | 2.28 | 9.3137254902 | 24.48 | 29.3899 | 23.365 | 297407 | 26.03429127 | SP |
| 156 | 1.92 | 7.72946859903 | 24.84 | 29.3899 | 21.1 | 307701 | 24.97235373 | SP |
| 260 | 1.92 | 7.72946859903 | 24.84 | 29.3899 | 21.1 | 307701 | 24.97235373 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 26.76 | 0.18 | 0.68 | 26.65 | 26.76 | 26.46 | 327275 |
| 1740699000 | 26.58 | 0.03 | 0.11 | 26.52 | 26.7143 | 26.4771 | 210647 |
| 1740612600 | 26.55 | -0.14 | -0.52 | 26.69 | 26.74 | 26.4617 | 288834 |
| 1740526200 | 26.69 | 0.29 | 1.10 | 26.56 | 26.7984 | 26.53 | 324712 |
| 1740439800 | 26.4 | 0.01 | 0.04 | 26.46 | 26.5397 | 26.265 | 266356 |
| 1740180600 | 26.39 | -0.17 | -0.64 | 26.61 | 26.61 | 26.245 | 344817 |
| 1740094200 | 26.56 | 0.18 | 0.68 | 26.38 | 26.58 | 26.29 | 394875 |
| 1740007800 | 26.38 | -0.07 | -0.26 | 26.29 | 26.42 | 26.2462 | 315923 |
| 1739921400 | 26.45 | 0.11 | 0.42 | 26.31 | 26.53 | 26.3 | 385859 |
| 1739575800 | 26.34 | -0.08 | -0.30 | 26.51 | 26.59 | 26.325 | 323823 |
| 1739489400 | 26.42 | 0.25 | 0.96 | 26.2 | 26.45 | 26.1439 | 260261 |
| 1739403000 | 26.17 | -0.16 | -0.61 | 26 | 26.2402 | 25.93 | 323201 |
| 1739316600 | 26.33 | 0.13 | 0.50 | 26.11 | 26.33 | 26.05 | 350632 |
| 1739230200 | 26.2 | 0 | 0.00 | 26.23 | 26.23 | 26.015 | 280590 |
| 1738971000 | 26.2 | -0.09 | -0.34 | 26.24 | 26.3299 | 26.06 | 327527 |
| 1738884600 | 26.29 | 0.09 | 0.34 | 26.32 | 26.32 | 26.135 | 364343 |
| 1738798200 | 26.2 | 0.37 | 1.43 | 26.02 | 26.25 | 25.9 | 387999 |
| 1738711800 | 25.83 | 0.01 | 0.04 | 25.73 | 25.88 | 25.57 | 413764 |
| 1738625400 | 25.82 | -0.07 | -0.27 | 25.66 | 25.87 | 25.44 | 354472 |
| 1738366200 | 25.89 | -0.12 | -0.46 | 25.92 | 26.1199 | 25.8057 | 366019 |
| 1738279800 | 26.01 | 0.36 | 1.40 | 25.89 | 26.1448 | 25.77 | 904193 |
| 1738193400 | 25.65 | -0.28 | -1.08 | 25.93 | 25.9793 | 25.54 | 763630 |
| 1738107000 | 25.93 | -0.3 | -1.14 | 26.15 | 26.15 | 25.85 | 847930 |
| 1738020600 | 26.23 | 0.3 | 1.16 | 25.99 | 26.25 | 25.9748 | 628833 |
| 1737761400 | 25.93 | 0.26 | 1.01 | 25.85 | 26.083 | 25.79 | 434640 |
| 1737675000 | 25.67 | 0 | 0.00 | 25.67 | 25.67 | 25.67 | 0 |
| 1737588600 | 25.67 | -0.38 | -1.46 | 26.03 | 26.03 | 25.645 | 485963 |
| 1737502200 | 26.05 | 0.4 | 1.56 | 25.77 | 26.09 | 25.77 | 384933 |
| 1737156600 | 25.65 | -0.04 | -0.16 | 25.71 | 25.7999 | 25.65 | 288355 |
| 1737070200 | 25.69 | 0.43 | 1.70 | 25.28 | 25.69 | 25.22 | 376338 |
| 1736983800 | 25.26 | 0.13 | 0.52 | 25.65 | 25.65 | 25.235 | 440791 |
| 1736897400 | 25.13 | 0.19 | 0.76 | 25.01 | 25.16 | 24.965 | 509997 |
| 1736811000 | 24.94 | 0.21 | 0.85 | 24.59 | 24.955 | 24.59 | 607372 |
| 1736551800 | 24.73 | -0.53 | -2.10 | 24.84 | 24.96 | 24.7 | 906242 |
| 1736379000 | 25.26 | -0.02 | -0.08 | 25.14 | 25.27 | 24.98 | 640623 |
| 1736292600 | 25.28 | -0.14 | -0.55 | 25.57 | 25.615 | 25.205 | 485523 |
| 1736206200 | 25.42 | -0.25 | -0.97 | 25.79 | 25.79 | 25.405 | 414288 |
| 1735947000 | 25.67 | 0.28 | 1.10 | 25.53 | 25.7 | 25.425 | 368792 |
| 1735860600 | 25.39 | -0.15 | -0.59 | 25.66 | 25.66 | 25.305 | 468113 |
| 1735687800 | 25.54 | 0.13 | 0.51 | 25.51 | 25.59 | 25.36 | 298170 |
| 1735601400 | 25.41 | -0.13 | -0.51 | 25.41 | 25.45 | 25.1799 | 483248 |
| 1735342200 | 25.54 | -0.2 | -0.78 | 25.61 | 25.74 | 25.465 | 455058 |
| 1735255800 | 25.74 | 0.07 | 0.27 | 25.62 | 25.76 | 25.56 | 386145 |
| 1735077840 | 25.67 | 0.22 | 0.86 | 25.52 | 25.68 | 25.45 | 356904 |
| 1734996600 | 25.45 | 0.05 | 0.20 | 25.33 | 25.5199 | 25.23 | 793181 |
| 1734737400 | 25.4 | 0.37 | 1.48 | 25.08 | 25.6295 | 25.08 | 736504 |
| 1734651000 | 25.03 | -0.34 | -1.34 | 25.42 | 25.52 | 25.015 | 1025907 |
| 1734564600 | 25.37 | -0.92 | -3.50 | 26.32 | 26.3397 | 25.33 | 564297 |
| 1734478200 | 26.29 | -0.58 | -2.16 | 26.3 | 26.46 | 26.22 | 312976 |
| 1734391800 | 26.87 | -0.13 | -0.48 | 27.03 | 27.1 | 26.86 | 285818 |
| 1734132600 | 27 | -0.05 | -0.18 | 27.07 | 27.07 | 26.935 | 544639 |
| 1734046200 | 27.05 | -0.08 | -0.29 | 27.07 | 27.2933 | 27.05 | 511123 |
| 1733959800 | 27.13 | -0.09 | -0.33 | 27.31 | 27.3289 | 27.08 | 421640 |
| 1733873400 | 27.22 | -0.38 | -1.38 | 27.52 | 27.52 | 27.13 | 257437 |
| 1733787000 | 27.6 | 0.08 | 0.29 | 27.61 | 27.67 | 27.535 | 345889 |
| 1733527800 | 27.52 | -0.1 | -0.36 | 27.7 | 27.7 | 27.44 | 255175 |
| 1733441400 | 27.62 | -0.03 | -0.11 | 27.58 | 27.62 | 27.485 | 240279 |
| 1733355000 | 27.65 | -0.1 | -0.36 | 27.66 | 27.7195 | 27.5747 | 265038 |
| 1733268600 | 27.75 | -0.12 | -0.43 | 27.94 | 27.94 | 27.725 | 303734 |
| 1733182200 | 27.87 | -0.37 | -1.31 | 28.21 | 28.21 | 27.795 | 288166 |
