
Dimensional Inflation protected Securities ETF (DFIP)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.165 | -0.394831299354 | 41.79 | 41.8471 | 41.5101 | 44453 | 41.60715627 | SP |
4 | 0.325 | 0.786924939467 | 41.3 | 42.1513 | 41.1 | 57560 | 41.60849678 | SP |
12 | 1.285 | 3.18542389688 | 40.34 | 42.1513 | 40.2401 | 66945 | 41.0019281 | SP |
26 | -0.665 | -1.57247576259 | 42.29 | 42.5321 | 40.22 | 65492 | 41.20696571 | SP |
52 | 0.825 | 2.02205882353 | 40.8 | 42.5321 | 40.22 | 76497 | 41.10874737 | SP |
156 | -7.345 | -14.9989789667 | 48.97 | 48.97 | 39.06 | 72640 | 41.88630065 | SP |
260 | -8.505 | -16.9658886894 | 50.13 | 50.26 | 39.06 | 72646 | 42.58158199 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1742337000 | 41.625 | 0.05 | 0.13 | 41.54 | 41.6566 | 41.54 | 43366 |
1742250600 | 41.57 | 0 | 0.00 | 41.62 | 41.66 | 41.5101 | 46406 |
1741991400 | 41.57 | -0.1 | -0.24 | 41.63 | 41.63 | 41.56 | 71433 |
1741905000 | 41.6708 | 0.04 | 0.10 | 41.59 | 41.71 | 41.557 | 39379 |
1741818600 | 41.63 | -0.01 | -0.02 | 41.65 | 41.73 | 41.61 | 25925 |
1741732200 | 41.64 | -0.15 | -0.37 | 41.79 | 41.8471 | 41.64 | 38627 |
1741645800 | 41.794 | 0.2 | 0.47 | 41.77 | 41.84 | 41.7101 | 75362 |
1741390200 | 41.599 | -0.03 | -0.07 | 41.77 | 41.7965 | 41.55 | 42964 |
1741303800 | 41.63 | -0.08 | -0.19 | 41.61 | 41.68 | 41.52 | 35881 |
1741217400 | 41.71 | -0.2 | -0.48 | 41.9 | 41.93 | 41.6904 | 62348 |
1741131000 | 41.91 | -0.13 | -0.31 | 42.09 | 42.1513 | 41.89 | 87756 |
1741044600 | 42.04 | 0.13 | 0.31 | 41.83 | 42.06 | 41.78 | 69663 |
1740785400 | 41.91 | 0.27 | 0.66 | 41.77 | 41.91 | 41.75 | 53149 |
1740699000 | 41.635 | -0.03 | -0.06 | 41.59 | 41.6585 | 41.59 | 46368 |
1740612600 | 41.66 | 0.05 | 0.12 | 41.6 | 41.7 | 41.58 | 44516 |
1740526200 | 41.61 | 0.17 | 0.41 | 41.61 | 41.64 | 41.56 | 110751 |
1740439800 | 41.44 | 0.1 | 0.25 | 41.31 | 41.4467 | 41.31 | 77824 |
1740180600 | 41.335 | 0.08 | 0.18 | 41.29 | 41.42 | 41.29 | 63109 |
1740094200 | 41.2594 | 0.08 | 0.19 | 41.23 | 41.286 | 41.2137 | 55993 |
1740007800 | 41.18 | 0.05 | 0.13 | 41.1 | 41.1804 | 41.1 | 57500 |
1739921400 | 41.125 | -0.13 | -0.32 | 41.3 | 41.3 | 41.125 | 45595 |
1739575800 | 41.255 | 0.11 | 0.26 | 41.24 | 41.2991 | 41.2382 | 37463 |
1739489400 | 41.15 | 0.21 | 0.51 | 41.1 | 41.1699 | 41.0801 | 31390 |
1739403000 | 40.94 | -0.25 | -0.61 | 41.04 | 41.04 | 40.9307 | 60361 |
1739316600 | 41.19 | 0 | 0.00 | 41.13 | 41.19 | 41.11 | 53840 |
1739230200 | 41.19 | 0.02 | 0.05 | 41.2 | 41.26 | 41.17 | 34981 |
1738971000 | 41.17 | -0.12 | -0.29 | 41.14 | 41.21 | 41.1 | 52132 |
1738884600 | 41.29 | -0.05 | -0.12 | 41.34 | 41.34 | 41.24 | 56676 |
1738798200 | 41.34 | 0.16 | 0.38 | 41.28 | 41.37 | 41.28 | 56131 |
1738711800 | 41.185 | 0.04 | 0.09 | 40.98 | 41.2 | 40.98 | 58828 |
1738625400 | 41.15 | 0.1 | 0.24 | 41.24 | 41.33 | 41.0701 | 120750 |
1738366200 | 41.05 | 0.07 | 0.17 | 40.99 | 41.05 | 40.92 | 132236 |
1738279800 | 40.98 | 0.02 | 0.05 | 41.02 | 41.06 | 40.94 | 39872 |
1738193400 | 40.96 | -0.02 | -0.05 | 41.01 | 41.0373 | 40.84 | 78685 |
1738107000 | 40.98 | -0.01 | -0.02 | 40.91 | 41.01 | 40.9 | 55757 |
1738020600 | 40.989 | 0.21 | 0.51 | 40.98 | 40.99 | 40.89 | 29813 |
1737761400 | 40.78 | 0.12 | 0.28 | 40.72 | 40.78 | 40.6501 | 39841 |
1737675000 | 40.665 | 0 | 0.00 | 40.665 | 40.665 | 40.665 | 0 |
1737588600 | 40.665 | -0.05 | -0.11 | 40.72 | 40.7327 | 40.64 | 69807 |
1737502200 | 40.71 | 0.01 | 0.02 | 40.686 | 40.7512 | 40.66 | 39567 |
1737156600 | 40.7 | -0.02 | -0.05 | 40.72 | 40.76 | 40.68 | 128126 |
1737070200 | 40.72 | 0.09 | 0.23 | 40.6 | 40.76 | 40.5951 | 54837 |
1736983800 | 40.625 | 0.31 | 0.77 | 40.56 | 40.63 | 40.5535 | 30706 |
1736897400 | 40.315 | 0.01 | 0.02 | 40.44 | 40.44 | 40.271 | 42800 |
1736811000 | 40.305 | 0.03 | 0.09 | 40.34 | 40.3425 | 40.2624 | 67727 |
1736551800 | 40.27 | -0.23 | -0.56 | 40.32 | 40.38 | 40.2401 | 85061 |
1736379000 | 40.495 | 0.12 | 0.30 | 40.428 | 40.5899 | 40.405 | 67622 |
1736292600 | 40.375 | -0.05 | -0.12 | 40.42 | 40.42 | 40.3072 | 60477 |
1736206200 | 40.4251 | -0.01 | -0.03 | 40.37 | 40.46 | 40.37 | 54881 |
1735947000 | 40.4386 | -0.08 | -0.19 | 40.54 | 40.54 | 40.4 | 83200 |
1735860600 | 40.515 | 0.02 | 0.06 | 40.55 | 40.6 | 40.47 | 36721 |
1735687800 | 40.4908 | 0.02 | 0.05 | 40.57 | 40.5999 | 40.43 | 147194 |
1735601400 | 40.47 | 0.1 | 0.25 | 40.5 | 40.55 | 40.44 | 266785 |
1735342200 | 40.37 | -0.07 | -0.18 | 40.43 | 40.47 | 40.35 | 101022 |
1735255800 | 40.441 | -0.03 | -0.07 | 40.36 | 40.49 | 40.3501 | 61206 |
1735077840 | 40.47 | 0.13 | 0.32 | 40.34 | 40.47 | 40.3 | 121017 |
1734996600 | 40.34 | -0.09 | -0.22 | 40.38 | 40.44 | 40.33 | 77650 |
1734737400 | 40.43 | 0.12 | 0.30 | 40.4639 | 40.53 | 40.4 | 116174 |
1734651000 | 40.31 | -0.21 | -0.51 | 40.4653 | 40.48 | 40.22 | 119578 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관