Hot Features
프리미엄
Dimensional US Equity Market ETF (DFUS)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 1.24281497592 | 64.37 | 65.15 | 63.66 | 287537 | 64.27995189 | SP |
| 4 | 2.11 | 3.34601966381 | 63.06 | 65.52 | 61.7 | 312486 | 63.76002874 | SP |
| 12 | 4.43 | 7.29338162661 | 60.74 | 65.52 | 58.285 | 259987 | 62.45930165 | SP |
| 26 | 7.42 | 12.8484848485 | 57.75 | 65.52 | 55.2 | 259574 | 60.53761983 | SP |
| 52 | 15.87 | 32.1906693712 | 49.3 | 65.52 | 49.17 | 281521 | 56.88623142 | SP |
| 156 | 13.59 | 26.3474214812 | 51.58 | 65.52 | 37.96 | 242264 | 49.51127545 | SP |
| 260 | 18.62 | 40 | 46.55 | 65.52 | 37.96 | 221901 | 49.46685318 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 64.84 | 0.42 | 0.65 | 64.75 | 65.01 | 64.185524 | 299101 |
| 1732145400 | 64.42 | 0.06 | 0.09 | 64.43 | 64.43 | 63.8211 | 207811 |
| 1732059000 | 64.36 | 0.24 | 0.37 | 63.75 | 64.42 | 63.66 | 241977 |
| 1731972600 | 64.12 | 0.26 | 0.41 | 63.9 | 64.28 | 63.83 | 281831 |
| 1731713400 | 63.86 | -0.86 | -1.33 | 64.37 | 64.37 | 63.67 | 406963 |
| 1731627000 | 64.72 | -0.44 | -0.68 | 65.209999 | 65.239999 | 64.65 | 321849 |
| 1731540600 | 65.16 | -0.01 | -0.02 | 65.239999 | 65.44 | 65.069999 | 284796 |
| 1731454200 | 65.17 | -0.26 | -0.40 | 65.41 | 65.469899 | 64.9358 | 252237 |
| 1731367800 | 65.43 | 0.18 | 0.28 | 65.48 | 65.519999 | 65.25 | 159999 |
| 1731108600 | 65.25 | 0.3 | 0.46 | 65.019999 | 65.375 | 64.989999 | 391591 |
| 1731022200 | 64.95 | 0.45 | 0.70 | 64.680099 | 65.0625 | 64.680099 | 195564 |
| 1730935800 | 64.5 | 1.84 | 2.94 | 64.16 | 64.569999 | 63.82 | 676573 |
| 1730849400 | 62.66 | 0.76 | 1.23 | 61.96 | 62.67 | 61.96 | 183146 |
| 1730763000 | 61.9 | -0.13 | -0.21 | 62.03 | 62.17 | 61.7189 | 248747 |
| 1730500200 | 62.03 | 0.33 | 0.53 | 62.07 | 62.49 | 61.975 | 688625 |
| 1730413800 | 61.7 | -1.2 | -1.91 | 62.52 | 62.52 | 61.7 | 275190 |
| 1730327400 | 62.9 | -0.17 | -0.27 | 63.04 | 63.2966 | 62.855 | 194550 |
| 1730241000 | 63.07 | 0.1 | 0.16 | 62.83 | 63.21 | 62.7182 | 282020 |
| 1730154600 | 62.97 | 0.23 | 0.37 | 63.1 | 63.14 | 62.9401 | 259984 |
| 1729895400 | 62.74 | -0.01 | -0.02 | 63.06 | 63.31 | 62.63 | 397164 |
| 1729809000 | 62.75 | 0.15 | 0.24 | 62.82 | 62.83 | 62.49 | 196455 |
| 1729722600 | 62.6 | -0.63 | -1.00 | 62.99 | 63.02 | 62.2291 | 238165 |
| 1729636200 | 63.23 | -0.05 | -0.08 | 63 | 63.3342 | 62.9401 | 159644 |
| 1729549800 | 63.28 | -0.18 | -0.28 | 63.33 | 63.45 | 62.99 | 309750 |
| 1729290600 | 63.46 | 0.26 | 0.41 | 63.44 | 63.53 | 63.26 | 186332 |
| 1729204200 | 63.2 | -0.03 | -0.05 | 63.54 | 63.54 | 63.2 | 328429 |
| 1729117800 | 63.23 | 0.35 | 0.56 | 62.99 | 63.2603 | 62.85 | 219860 |
| 1729031400 | 62.88 | -0.52 | -0.82 | 63.36 | 63.4101 | 62.8 | 196439 |
| 1728945000 | 63.4 | 0.55 | 0.88 | 63.08 | 63.4466 | 63.02 | 128411 |
| 1728685800 | 62.85 | 0.44 | 0.71 | 62.43 | 62.9468 | 62.43 | 214589 |
| 1728599400 | 62.41 | -0.13 | -0.21 | 62.39 | 62.5776 | 62.22 | 272946 |
| 1728513000 | 62.54 | 0.43 | 0.69 | 62.14 | 62.57 | 62.05 | 186107 |
| 1728426600 | 62.11 | 0.53 | 0.86 | 61.79 | 62.16 | 61.7201 | 214886 |
| 1728340200 | 61.58 | -0.56 | -0.90 | 61.97 | 61.985 | 61.45 | 169324 |
| 1728081000 | 62.14 | 0.62 | 1.01 | 62.06 | 62.155 | 61.61 | 192996 |
| 1727994600 | 61.52 | -0.07 | -0.11 | 61.46 | 61.67 | 61.26 | 221590 |
| 1727908200 | 61.59 | 0.03 | 0.05 | 61.4 | 61.739 | 61.24 | 292401 |
| 1727821800 | 61.56 | -0.64 | -1.03 | 62.16 | 62.16 | 61.3052 | 272725 |
| 1727735400 | 62.2 | 0.31 | 0.50 | 61.81 | 62.22 | 61.56 | 288896 |
| 1727476200 | 61.89 | -0.09 | -0.15 | 62.12 | 62.21 | 61.82 | 162371 |
| 1727389800 | 61.98 | 0.24 | 0.39 | 62.18 | 62.21 | 61.75 | 160375 |
| 1727303400 | 61.74 | -0.17 | -0.27 | 61.9 | 61.93 | 61.61 | 506129 |
| 1727217000 | 61.91 | 0.21 | 0.34 | 61.84 | 61.91 | 61.5163 | 234614 |
| 1727130600 | 61.7 | 0.16 | 0.26 | 61.73 | 61.76 | 61.57 | 233624 |
| 1726871400 | 61.54 | -0.21 | -0.34 | 61.55 | 61.6989 | 61.27 | 235418 |
| 1726785000 | 61.75 | 1.09 | 1.80 | 61.69 | 61.9151 | 61.4499 | 410559 |
| 1726698600 | 60.66 | -0.16 | -0.26 | 60.9 | 61.3127 | 60.61 | 255391 |
| 1726612200 | 60.82 | -0.09 | -0.15 | 61 | 61.16 | 60.57 | 292891 |
| 1726525800 | 60.91 | 0.14 | 0.23 | 60.69 | 60.91 | 60.57 | 248688 |
| 1726266600 | 60.77 | 0.42 | 0.70 | 60.5 | 60.8635 | 60.5 | 178402 |
| 1726180200 | 60.35 | 0.53 | 0.89 | 59.89 | 60.405 | 59.69 | 210213 |
| 1726093800 | 59.82 | 0.61 | 1.03 | 59.22 | 59.92 | 58.285 | 208015 |
| 1726007400 | 59.21 | 0.15 | 0.25 | 59.25 | 59.28 | 58.6803 | 171152 |
| 1725921000 | 59.06 | 0.69 | 1.18 | 58.85 | 59.2 | 58.6536 | 231804 |
| 1725661800 | 58.37 | -1.1 | -1.85 | 59.5 | 59.6501 | 58.33 | 239042 |
| 1725575400 | 59.47 | -0.13 | -0.22 | 59.6 | 59.8698 | 59.18 | 252489 |
| 1725489000 | 59.6 | -0.1 | -0.17 | 59.51 | 59.98 | 59.45 | 182959 |
| 1725402600 | 59.7 | -1.4 | -2.29 | 60.71 | 60.71 | 59.48 | 233960 |
| 1725057000 | 61.1 | 0.62 | 1.03 | 60.74 | 61.1 | 60.3751 | 151478 |
| 1724970600 | 60.48 | -0.01 | -0.02 | 60.69 | 61.1 | 60.45 | 139144 |
| 1724884200 | 60.49 | -0.36 | -0.59 | 60.81 | 60.81 | 60.12 | 208064 |
| 1724797800 | 60.85 | 0.11 | 0.18 | 60.62 | 60.88 | 60.51 | 401066 |
| 1724711400 | 60.74 | -0.17 | -0.28 | 61.01 | 61.08 | 60.63 | 160108 |
| 1724452200 | 60.91 | 0.67 | 1.11 | 60.53 | 60.9849 | 60.4845 | 345265 |
| 1724365800 | 60.24 | -0.49 | -0.81 | 60.93 | 60.955 | 60.11 | 193034 |
