Hot Features
프리미엄
Dimensional Global Sustainability Fixed Income ETF (DFSB)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.446428571429 | 51.52 | 51.74 | 51.08 | 74375 | 51.30562228 | SP |
| 4 | -0.23 | -0.446428571429 | 51.52 | 51.99 | 51.08 | 39822 | 51.38919231 | SP |
| 12 | 0.34 | 0.667320902846 | 50.95 | 51.99 | 50.14 | 42289 | 51.0672523 | SP |
| 26 | -1.99 | -3.73498498498 | 53.28 | 53.47 | 50.14 | 39237 | 51.76264937 | SP |
| 52 | -0.33 | -0.639287098024 | 51.62 | 53.47 | 50.14 | 34566 | 51.66035998 | SP |
| 156 | 0.67 | 1.32358751482 | 50.62 | 53.47 | 48.44 | 30709 | 51.29944367 | SP |
| 260 | 0.67 | 1.32358751482 | 50.62 | 53.47 | 48.44 | 30709 | 51.29944367 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 51.29 | -0.01 | -0.02 | 51.31 | 51.38 | 51.22 | 30576 |
| 1741905000 | 51.3 | 0.08 | 0.16 | 51.25 | 51.34 | 51.08 | 234601 |
| 1741818600 | 51.22 | -0.05 | -0.10 | 51.22 | 51.275 | 51.15 | 18258 |
| 1741732200 | 51.27 | -0.22 | -0.43 | 51.41 | 51.5 | 51.23 | 65843 |
| 1741645800 | 51.49 | 0.19 | 0.37 | 51.47 | 51.74 | 51.31 | 29088 |
| 1741390200 | 51.3 | -0.09 | -0.18 | 51.52 | 51.52 | 51.27 | 24086 |
| 1741303800 | 51.39 | -0.11 | -0.21 | 51.36 | 51.49 | 51.26 | 35710 |
| 1741217400 | 51.5 | -0.2 | -0.38 | 51.63 | 51.63 | 51.4559 | 47975 |
| 1741131000 | 51.6987 | -0.26 | -0.50 | 51.88 | 51.93 | 51.6987 | 29788 |
| 1741044600 | 51.96 | 0.09 | 0.17 | 51.68 | 51.99 | 51.68 | 19981 |
| 1740785400 | 51.8729 | 0.19 | 0.36 | 51.83 | 51.908 | 51.75 | 19312 |
| 1740699000 | 51.6876 | -0.13 | -0.26 | 51.65 | 51.74 | 51.65 | 10957 |
| 1740612600 | 51.82 | 0.1 | 0.19 | 51.71 | 51.83 | 51.67 | 12564 |
| 1740526200 | 51.7207 | 0.29 | 0.57 | 51.67 | 51.745 | 51.65 | 18299 |
| 1740439800 | 51.43 | -0.01 | -0.02 | 51.36 | 51.5999 | 51.33 | 40365 |
| 1740180600 | 51.44 | 0.27 | 0.53 | 51.38 | 51.55 | 51.1901 | 32381 |
| 1740094200 | 51.17 | 0 | 0.00 | 51.29 | 51.29 | 51.1511 | 20799 |
| 1740007800 | 51.17 | 0.01 | 0.02 | 51.08 | 51.215 | 51.08 | 49239 |
| 1739921400 | 51.16 | -0.25 | -0.49 | 51.45 | 51.45 | 51.16 | 31633 |
| 1739575800 | 51.41 | 0.06 | 0.12 | 51.52 | 51.56 | 51.41 | 15735 |
| 1739489400 | 51.35 | 0.34 | 0.67 | 51.17 | 51.4 | 51.17 | 26890 |
| 1739403000 | 51.01 | -0.2 | -0.39 | 50.92 | 51.02 | 50.8901 | 9160 |
| 1739316600 | 51.21 | -0.09 | -0.18 | 51.21 | 51.32 | 51.1735 | 30907 |
| 1739230200 | 51.3 | -0.1 | -0.19 | 51.45 | 51.47 | 51.3 | 20127 |
| 1738971000 | 51.4 | -0.1 | -0.19 | 51.38 | 51.435 | 51.31 | 23913 |
| 1738884600 | 51.5 | -0.02 | -0.03 | 51.47 | 51.5899 | 51.4001 | 14753 |
| 1738798200 | 51.515 | 0.24 | 0.48 | 51.28 | 51.65 | 51.28 | 16661 |
| 1738711800 | 51.27 | 0.04 | 0.08 | 51.11 | 51.325 | 51.11 | 18758 |
| 1738625400 | 51.23 | 0.06 | 0.12 | 51.26 | 51.38 | 51.1507 | 31040 |
| 1738366200 | 51.17 | -0.02 | -0.04 | 51.26 | 51.286 | 51.09 | 158425 |
| 1738279800 | 51.19 | 0.11 | 0.22 | 51.15 | 51.255 | 51.1163 | 28504 |
| 1738193400 | 51.08 | -0.04 | -0.08 | 51.14 | 51.14 | 50.97 | 14373 |
| 1738107000 | 51.12 | -0.01 | -0.02 | 51.04 | 51.145 | 51.04 | 23778 |
| 1738020600 | 51.13 | 0.22 | 0.42 | 51.14 | 51.14 | 50.92 | 35246 |
| 1737761400 | 50.915 | -0 | -0.00 | 50.82 | 50.9499 | 50.82 | 23019 |
| 1737675000 | 50.916 | 0 | 0.00 | 50.916 | 50.916 | 50.916 | 0 |
| 1737588600 | 50.916 | -0.1 | -0.20 | 50.98 | 51.03 | 50.91 | 10157 |
| 1737502200 | 51.02 | 0.22 | 0.43 | 50.94 | 51.03 | 50.936 | 55097 |
| 1737156600 | 50.8 | 0.03 | 0.06 | 50.86 | 50.9254 | 50.8 | 23105 |
| 1737070200 | 50.7696 | 0.14 | 0.28 | 50.56 | 50.845 | 50.56 | 36976 |
| 1736983800 | 50.63 | 0.43 | 0.86 | 50.61 | 50.69 | 50.61 | 17078 |
| 1736897400 | 50.2 | -0.06 | -0.11 | 50.21 | 50.2294 | 50.14 | 17579 |
| 1736811000 | 50.255 | -0.09 | -0.17 | 50.3 | 50.41 | 50.14 | 43448 |
| 1736551800 | 50.34 | -0.27 | -0.53 | 50.39 | 50.43 | 50.2901 | 25646 |
| 1736379000 | 50.61 | -0.03 | -0.05 | 50.51 | 50.8 | 50.38 | 272789 |
| 1736292600 | 50.635 | -0.18 | -0.34 | 50.68 | 50.72 | 50.58 | 36090 |
| 1736206200 | 50.81 | -0.04 | -0.07 | 50.84 | 50.9 | 50.716 | 36523 |
| 1735947000 | 50.845 | -0.11 | -0.21 | 50.92 | 50.995 | 50.844 | 20599 |
| 1735860600 | 50.95 | 0.01 | 0.02 | 50.98 | 51.03 | 50.88 | 46643 |
| 1735687800 | 50.94 | -0.05 | -0.10 | 51.03 | 51.09 | 50.86 | 44686 |
| 1735601400 | 50.99 | 0.18 | 0.36 | 50.95 | 51.055 | 50.94 | 76613 |
| 1735342200 | 50.8092 | -0.17 | -0.34 | 50.9 | 50.92 | 50.69 | 36577 |
| 1735255800 | 50.98 | 0.03 | 0.07 | 50.81 | 51.04 | 50.7942 | 53281 |
| 1735077840 | 50.945 | 0.09 | 0.17 | 50.82 | 50.9722 | 50.7701 | 41540 |
| 1734996600 | 50.86 | -0.11 | -0.22 | 50.96 | 51.06 | 50.8202 | 59495 |
| 1734737400 | 50.97 | 0.15 | 0.29 | 50.95 | 51.11 | 50.94 | 97515 |
| 1734651000 | 50.821 | -0.17 | -0.33 | 50.88 | 50.93 | 50.77 | 88423 |
| 1734564600 | 50.99 | -0.32 | -0.62 | 51.3 | 51.43 | 50.99 | 41042 |
| 1734478200 | 51.31 | -0.77 | -1.48 | 51.38 | 51.39 | 51.25 | 43610 |
| 1734391800 | 52.08 | 0.06 | 0.12 | 52.1 | 52.14 | 52.03 | 46375 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
