![Dimensional Inflation protected Securities ETF](/common/images/company/A_DFIP.png)
Dimensional Inflation protected Securities ETF (DFIP)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.01 | 0.0243072435586 | 41.14 | 41.26 | 40.9307 | 46945 | 41.11574753 | SP |
4 | 0.43 | 1.05599214145 | 40.72 | 41.37 | 40.64 | 63435 | 41.0094718 | SP |
12 | 0.17 | 0.414836505612 | 40.98 | 41.59 | 40.22 | 71776 | 40.81680593 | SP |
26 | -0.61 | -1.46072796935 | 41.76 | 42.5321 | 40.22 | 62811 | 41.24508521 | SP |
52 | 0.51 | 1.25492125984 | 40.64 | 42.5321 | 40.22 | 76468 | 41.0652567 | SP |
156 | -6.45 | -13.5504201681 | 47.6 | 49.899 | 39.06 | 73185 | 42.10821814 | SP |
260 | -8.98 | -17.9134250948 | 50.13 | 50.26 | 39.06 | 73060 | 42.60125413 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
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 |
1734564600 | 40.515 | -0.27 | -0.67 | 40.81 | 40.89 | 40.5 | 69789 |
1734478200 | 40.7891 | -0.24 | -0.58 | 40.8 | 40.8827 | 40.7815 | 95573 |
1734391800 | 41.025 | -0.03 | -0.07 | 41.09 | 41.1 | 41.01 | 93893 |
1734132600 | 41.055 | -0.14 | -0.33 | 41.17 | 41.17 | 41.04 | 43124 |
1734046200 | 41.19 | -0.14 | -0.33 | 41.2823 | 41.29 | 41.1813 | 64219 |
1733959800 | 41.325 | -0.05 | -0.13 | 41.38 | 41.41 | 41.288 | 101075 |
1733873400 | 41.3799 | -0.01 | -0.02 | 41.341 | 41.39 | 41.2951 | 67249 |
1733787000 | 41.389 | -0.07 | -0.17 | 41.39 | 41.42 | 41.3541 | 100492 |
1733527800 | 41.4595 | 0.01 | 0.02 | 41.56 | 41.56 | 41.42 | 46741 |
1733441400 | 41.45 | -0.03 | -0.07 | 41.4 | 41.45 | 41.37 | 61659 |
1733355000 | 41.48 | 0.11 | 0.28 | 41.33 | 41.52 | 41.33 | 35649 |
1733268600 | 41.365 | 0.02 | 0.04 | 41.4 | 41.42 | 41.3333 | 85879 |
1733182200 | 41.3499 | -0 | -0.01 | 41.59 | 41.59 | 41.27 | 32332 |
1732917840 | 41.3536 | 0.15 | 0.36 | 41.32 | 41.3556 | 41.27 | 17989 |
1732750200 | 41.205 | 0.13 | 0.30 | 41.18 | 41.2799 | 41.18 | 44961 |
1732663800 | 41.08 | -0.13 | -0.32 | 41.17 | 41.1999 | 41.08 | 61186 |
1732577400 | 41.21 | 0.25 | 0.61 | 41.2 | 41.23 | 41.1201 | 44614 |
1732318200 | 40.9603 | 0.05 | 0.12 | 40.98 | 41 | 40.95 | 48248 |
1732231800 | 40.91 | -0.09 | -0.22 | 41.01 | 41.0599 | 40.89 | 70952 |
1732145400 | 41 | -0.03 | -0.07 | 40.98 | 41.11 | 40.98 | 33907 |
1732059000 | 41.03 | -0.01 | -0.02 | 41.04 | 41.0899 | 40.9983 | 74663 |
1731972600 | 41.04 | 0.1 | 0.24 | 40.94 | 41.1 | 40.9361 | 47599 |
1731713400 | 40.94 | -0.01 | -0.03 | 40.8 | 41.05 | 40.8 | 38920 |
1731627000 | 40.9504 | -0.01 | -0.02 | 41.0301 | 41.1 | 40.9187 | 43247 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관