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 | 0.76 | 2.33486943164 | 32.55 | 33.31 | 31.7601 | 598847 | 32.35346667 | SP |
| 4 | 2.57 | 8.3604424203 | 30.74 | 33.465 | 30.31 | 602669 | 32.08870094 | SP |
| 12 | 2.43 | 7.86917098446 | 30.88 | 33.465 | 28.24 | 563094 | 30.95974541 | SP |
| 26 | 3.45 | 11.5539182853 | 29.86 | 33.465 | 27.85 | 559244 | 30.25909982 | SP |
| 52 | 7.5 | 29.0585044556 | 25.81 | 33.465 | 25.74 | 493871 | 29.51714528 | SP |
| 156 | 8.96 | 36.7967145791 | 24.35 | 33.465 | 21.56 | 417933 | 26.86323721 | SP |
| 260 | 8.96 | 36.7967145791 | 24.35 | 33.465 | 21.56 | 417933 | 26.86323721 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 33.31 | 0.56 | 1.71 | 32.85 | 33.36 | 32.85 | 635919 |
| 1732231800 | 32.75 | 0.49 | 1.52 | 32.47 | 32.84 | 32.320099 | 643329 |
| 1732145400 | 32.259999 | 0.07 | 0.22 | 32.15 | 32.259999 | 31.92 | 538281 |
| 1732059000 | 32.189999 | -0.08 | -0.25 | 31.94 | 32.189999 | 31.88 | 490114 |
| 1731972600 | 32.27 | 0.02 | 0.06 | 32.31 | 32.457099 | 32.24 | 596654 |
| 1731713400 | 32.25 | -0.27 | -0.83 | 32.549999 | 32.659999 | 32.1252 | 699193 |
| 1731627000 | 32.52 | -0.18 | -0.55 | 32.799999 | 32.825 | 32.36 | 690129 |
| 1731540600 | 32.7 | -0.22 | -0.67 | 33.1 | 33.159999 | 32.685 | 674105 |
| 1731454200 | 32.92 | -0.39 | -1.17 | 33.21 | 33.33 | 32.79 | 588970 |
| 1731367800 | 33.31 | 0.52 | 1.59 | 33.119999 | 33.465 | 33.119999 | 429924 |
| 1731108600 | 32.79 | 0.03 | 0.09 | 32.77 | 32.8898 | 32.61 | 1056507 |
| 1731022200 | 32.759999 | -0.4 | -1.21 | 33.049999 | 33.2 | 32.67 | 747094 |
| 1730935800 | 33.159999 | 2.16 | 6.97 | 32.61 | 33.2 | 32.45 | 1309378 |
| 1730849400 | 31 | 0.55 | 1.81 | 30.47 | 31 | 30.43 | 486843 |
| 1730763000 | 30.45 | 0.05 | 0.16 | 30.44 | 30.74 | 30.37 | 513110 |
| 1730500200 | 30.4 | 0.02 | 0.07 | 30.59 | 30.71 | 30.335 | 350062 |
| 1730413800 | 30.38 | -0.43 | -1.40 | 30.83 | 30.92 | 30.38 | 430002 |
| 1730327400 | 30.81 | 0.12 | 0.39 | 30.66 | 31.25 | 30.66 | 485164 |
| 1730241000 | 30.69 | -0.15 | -0.49 | 30.65 | 30.765 | 30.5 | 517041 |
| 1730154600 | 30.84 | 0.43 | 1.41 | 30.59 | 30.9084 | 30.59 | 353014 |
| 1729895400 | 30.41 | -0.16 | -0.52 | 30.74 | 30.8 | 30.31 | 395945 |
| 1729809000 | 30.57 | 0.11 | 0.36 | 30.6 | 30.6 | 30.34 | 753864 |
| 1729722600 | 30.46 | -0.16 | -0.52 | 30.49 | 30.6 | 30.1799 | 377518 |
| 1729636200 | 30.62 | -0.11 | -0.36 | 30.68 | 30.68 | 30.465 | 439634 |
| 1729549800 | 30.73 | -0.59 | -1.88 | 31.36 | 31.36 | 30.69 | 396656 |
| 1729290600 | 31.32 | -0.16 | -0.51 | 31.53 | 31.54 | 31.28 | 377044 |
| 1729204200 | 31.48 | 0.11 | 0.35 | 31.44 | 31.48 | 31.19 | 568444 |
| 1729117800 | 31.37 | 0.47 | 1.52 | 31.15 | 31.468 | 31.15 | 486155 |
| 1729031400 | 30.9 | -0.09 | -0.29 | 30.9 | 31.34 | 30.8 | 467560 |
| 1728945000 | 30.99 | 0.13 | 0.42 | 30.85 | 30.99 | 30.64 | 536573 |
| 1728685800 | 30.86 | 0.62 | 2.05 | 30.33 | 30.8611 | 30.33 | 1006794 |
| 1728599400 | 30.24 | -0.12 | -0.40 | 30.11 | 30.29 | 29.9948 | 385729 |
| 1728513000 | 30.36 | 0.13 | 0.43 | 30.19 | 30.5393 | 30.12 | 343169 |
| 1728426600 | 30.23 | -0.16 | -0.53 | 30.36 | 30.36 | 30.08 | 462693 |
| 1728340200 | 30.39 | -0.16 | -0.52 | 30.46 | 30.46 | 30.15 | 320780 |
| 1728081000 | 30.55 | 0.37 | 1.23 | 30.64 | 30.7 | 30.35 | 616610 |
| 1727994600 | 30.18 | -0.12 | -0.40 | 30.12 | 30.23 | 29.895 | 472464 |
| 1727908200 | 30.3 | -0.08 | -0.26 | 30.34 | 30.578 | 30.2001 | 616744 |
| 1727821800 | 30.38 | -0.42 | -1.36 | 30.67 | 30.67 | 30.14 | 400933 |
| 1727735400 | 30.8 | 0.1 | 0.33 | 30.63 | 30.8388 | 30.49 | 437070 |
| 1727476200 | 30.7 | 0.23 | 0.75 | 30.74 | 31.0135 | 30.56 | 578751 |
| 1727389800 | 30.47 | 0.34 | 1.13 | 30.43 | 30.68 | 30.38 | 386950 |
| 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 | 31.04 | 30.65 | 726468 |
| 1726698600 | 30.35 | 0.02 | 0.07 | 30.33 | 31.05 | 30.1451 | 903340 |
| 1726612200 | 30.33 | 0.16 | 0.53 | 30.24 | 30.619 | 30.21 | 768039 |
| 1726525800 | 30.17 | 0.26 | 0.87 | 30.05 | 30.17 | 29.91 | 640829 |
| 1726266600 | 29.91 | 0.75 | 2.57 | 29.52 | 29.95 | 29.52 | 633444 |
| 1726180200 | 29.16 | 0.3 | 1.04 | 29.04 | 29.31 | 28.81 | 524455 |
| 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 | 621235 |
| 1725921000 | 29.11 | -0.07 | -0.24 | 29.28 | 29.38 | 29.0863 | 683655 |
| 1725661800 | 29.18 | -0.53 | -1.78 | 29.91 | 29.91 | 29.14 | 543677 |
| 1725575400 | 29.71 | -0.22 | -0.74 | 30.09 | 30.09 | 29.645 | 519964 |
| 1725489000 | 29.93 | -0.15 | -0.50 | 29.94 | 30.26 | 29.8365 | 589575 |
| 1725402600 | 30.08 | -0.77 | -2.50 | 30.64 | 30.64 | 29.99 | 410213 |
| 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 |
