Hot Features
프리미엄
Dimensional US Small Cap Value ETF (DFSV)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5238 | -1.6875 | 31.04 | 31.0499 | 30.11 | 510689 | 30.61445512 | SP |
| 4 | -0.2338 | -0.760325203252 | 30.75 | 31.05 | 28.24 | 592156 | 30.00036172 | SP |
| 12 | 1.8962 | 6.62543675751 | 28.62 | 32.295 | 27.85 | 613304 | 30.02914512 | SP |
| 26 | 1.0762 | 3.65557065217 | 29.44 | 32.295 | 27.755 | 514599 | 29.57156059 | SP |
| 52 | 5.3762 | 21.385043755 | 25.14 | 32.295 | 23.54 | 496853 | 28.26958156 | SP |
| 156 | 6.1662 | 25.3232032854 | 24.35 | 32.295 | 21.56 | 409527 | 26.47590221 | SP |
| 260 | 6.1662 | 25.3232032854 | 24.35 | 32.295 | 21.56 | 409527 | 26.47590221 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727303400 | 30.13 | -0.43 | -1.41 | 30.52 | 30.52 | 30.11 | 438608 |
| 1727217000 | 30.56 | 0.03 | 0.10 | 30.73 | 30.81 | 30.5438 | 359529 |
| 1727130600 | 30.53 | -0.06 | -0.20 | 30.63 | 30.75 | 30.43 | 399209 |
| 1726871400 | 30.59 | -0.41 | -1.32 | 30.9 | 30.9 | 30.5301 | 626970 |
| 1726785000 | 31 | 0.65 | 2.14 | 31.04 | 31.0499 | 30.65 | 729129 |
| 1726698600 | 30.35 | 0.02 | 0.07 | 30.33 | 31.05 | 30.1451 | 914109 |
| 1726612200 | 30.33 | 0.16 | 0.53 | 30.24 | 30.619 | 30.12 | 775455 |
| 1726525800 | 30.17 | 0.26 | 0.87 | 30.05 | 30.18 | 29.91 | 641669 |
| 1726266600 | 29.91 | 0.75 | 2.57 | 29.52 | 29.95 | 29.52 | 660010 |
| 1726180200 | 29.16 | 0.3 | 1.04 | 29.02 | 29.31 | 28.81 | 529955 |
| 1726093800 | 28.86 | -0.05 | -0.17 | 28.88 | 28.9299 | 28.24 | 648733 |
| 1726007400 | 28.91 | -0.2 | -0.69 | 29.18 | 29.18 | 28.61 | 624531 |
| 1725921000 | 29.11 | -0.07 | -0.24 | 29.28 | 29.38 | 29.0863 | 683655 |
| 1725661800 | 29.18 | -0.53 | -1.78 | 29.78 | 29.91 | 29.14 | 552472 |
| 1725575400 | 29.71 | -0.22 | -0.74 | 30.09 | 30.1699 | 29.645 | 523266 |
| 1725489000 | 29.93 | -0.15 | -0.50 | 29.94 | 30.26 | 29.8365 | 589575 |
| 1725402600 | 30.08 | -0.77 | -2.50 | 30.59 | 30.64 | 29.99 | 417588 |
| 1725057000 | 30.85 | 0.11 | 0.36 | 30.88 | 30.9 | 30.53 | 501004 |
| 1724970600 | 30.74 | 0.13 | 0.42 | 30.75 | 30.9762 | 30.45 | 635493 |
| 1724884200 | 30.61 | -0.05 | -0.16 | 30.52 | 30.68 | 30.36 | 730607 |
| 1724797800 | 30.66 | -0.16 | -0.52 | 30.63 | 30.7299 | 30.485 | 735269 |
| 1724711400 | 30.82 | -0.05 | -0.16 | 31.15 | 31.18 | 30.787 | 601613 |
| 1724452200 | 30.87 | 1.02 | 3.42 | 30.11 | 30.955 | 30.04 | 808722 |
| 1724365800 | 29.85 | -0.17 | -0.57 | 30.01 | 30.09 | 29.81 | 540302 |
| 1724279400 | 30.02 | 0.27 | 0.91 | 29.96 | 30.04 | 29.7887 | 452536 |
| 1724193000 | 29.75 | -0.44 | -1.46 | 30.19 | 30.19 | 29.72 | 607517 |
| 1724106600 | 30.19 | 0.27 | 0.90 | 30 | 30.2 | 29.96 | 419223 |
| 1723847400 | 29.92 | 0.17 | 0.57 | 29.66 | 30.07 | 29.66 | 434492 |
| 1723761000 | 29.75 | 0.69 | 2.37 | 29.65 | 29.94 | 29.565 | 671924 |
| 1723674600 | 29.06 | -0.17 | -0.58 | 29.37 | 29.37 | 29 | 380531 |
| 1723588200 | 29.23 | 0.39 | 1.35 | 29.09 | 29.3098 | 28.83 | 514472 |
| 1723501800 | 28.84 | -0.22 | -0.76 | 29.21 | 29.21 | 28.73 | 443317 |
| 1723242600 | 29.06 | -0.14 | -0.48 | 29.25 | 29.25 | 28.92 | 569988 |
| 1723156200 | 29.2 | 0.65 | 2.28 | 28.93 | 29.2 | 28.77 | 391883 |
| 1723069800 | 28.55 | -0.28 | -0.97 | 29.32 | 29.35 | 28.53 | 657410 |
| 1722983400 | 28.83 | 0.22 | 0.77 | 28.73 | 29.17 | 28.37 | 704516 |
| 1722897000 | 28.61 | -0.91 | -3.08 | 28.23 | 28.95 | 27.85 | 966892 |
| 1722637800 | 29.52 | -1.12 | -3.66 | 29.86 | 29.87 | 29.255 | 901140 |
| 1722551400 | 30.64 | -1.06 | -3.34 | 31.75 | 31.84 | 30.4601 | 779750 |
| 1722465000 | 31.7 | 0.17 | 0.54 | 31.8 | 32.295 | 31.45 | 797391 |
| 1722378600 | 31.53 | 0.18 | 0.57 | 31.44 | 31.61 | 31.32 | 679334 |
| 1722292200 | 31.35 | -0.2 | -0.63 | 31.66 | 31.67 | 31.24 | 436988 |
| 1722033000 | 31.55 | 0.5 | 1.61 | 31.39 | 31.625 | 31.23 | 827456 |
| 1721946600 | 31.05 | 0.56 | 1.84 | 30.57 | 31.43 | 30.57 | 766242 |
| 1721860200 | 30.49 | -0.58 | -1.87 | 31.01 | 31.24 | 30.49 | 452225 |
| 1721773800 | 31.07 | 0.18 | 0.58 | 30.78 | 31.2 | 30.64 | 562564 |
| 1721687400 | 30.89 | 0.44 | 1.44 | 30.51 | 30.91 | 30.1863 | 633760 |
| 1721428200 | 30.45 | -0.24 | -0.78 | 30.59 | 30.71 | 30.34 | 249518 |
| 1721341800 | 30.69 | -0.49 | -1.57 | 31.09 | 31.47 | 30.5676 | 545835 |
| 1721255400 | 31.18 | -0.06 | -0.19 | 31.04 | 31.51 | 30.99 | 713597 |
| 1721169000 | 31.24 | 1.06 | 3.51 | 30.39 | 31.24 | 30.3519 | 951246 |
| 1721082600 | 30.18 | 0.37 | 1.24 | 29.9 | 30.46 | 29.9 | 587839 |
| 1720823400 | 29.81 | 0.23 | 0.78 | 29.82 | 30 | 29.73 | 556167 |
| 1720737000 | 29.58 | 0.97 | 3.39 | 29.05 | 29.64 | 28.965 | 615167 |
| 1720650600 | 28.61 | 0.36 | 1.27 | 28.3 | 28.61 | 28.298 | 608457 |
| 1720564200 | 28.25 | -0.15 | -0.53 | 28.31 | 28.45 | 28.17 | 982718 |
| 1720477800 | 28.4 | 0.09 | 0.32 | 28.43 | 28.615 | 28.32 | 433089 |
| 1720218600 | 28.31 | -0.31 | -1.08 | 28.62 | 28.62 | 28.2263 | 609000 |
| 1720040640 | 28.62 | -0.01 | -0.03 | 28.74 | 28.849 | 28.62 | 294696 |
| 1719959400 | 28.63 | 0.14 | 0.49 | 28.55 | 28.67 | 28.5 | 529408 |
| 1719873000 | 28.49 | 0 | 0.00 | 28.98 | 28.98 | 28.45 | 576229 |
| 1719613800 | 28.49 | 0 | 0.00 | 28.49 | 28.49 | 28.49 | 0 |
| 1719527400 | 28.49 | 0.03 | 0.11 | 28.52 | 28.52 | 28.32 | 536632 |
| 1719441000 | 28.46 | 0.05 | 0.18 | 28.32 | 28.46 | 28.2162 | 524170 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
