Hot Features
프리미엄
Dimensional International High Profitability ETF (DIHP)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.165 | 0.616591928251 | 26.76 | 26.99 | 26.49 | 482156 | 26.77294331 | SP |
| 4 | 1.495 | 5.87888320881 | 25.43 | 26.99 | 25.37 | 533692 | 26.32317966 | SP |
| 12 | 1.415 | 5.54684437475 | 25.51 | 26.99 | 24.92 | 679762 | 25.7859407 | SP |
| 26 | 0.785 | 3.00306044376 | 26.14 | 27.99 | 24.92 | 557238 | 26.25207915 | SP |
| 52 | 1.385 | 5.4228660924 | 25.54 | 27.99 | 24.74 | 532742 | 26.37594468 | SP |
| 156 | 1.745 | 6.93010325655 | 25.18 | 27.99 | 18.6 | 422283 | 24.40985407 | SP |
| 260 | 1.745 | 6.93010325655 | 25.18 | 27.99 | 18.6 | 422283 | 24.40985407 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739403000 | 26.925 | 0.07 | 0.24 | 26.66 | 26.99 | 26.66 | 607675 |
| 1739316600 | 26.86 | 0.1 | 0.37 | 26.73 | 26.915 | 26.6301 | 363863 |
| 1739230200 | 26.76 | 0.23 | 0.87 | 26.71 | 26.7699 | 26.68 | 349719 |
| 1738971000 | 26.53 | -0.24 | -0.90 | 26.79 | 26.8 | 26.49 | 446182 |
| 1738884600 | 26.77 | 0.06 | 0.22 | 26.76 | 26.825 | 26.71 | 606104 |
| 1738798200 | 26.71 | 0.3 | 1.12 | 26.58 | 26.73 | 26.55 | 428667 |
| 1738711800 | 26.415 | 0.32 | 1.25 | 26.24 | 26.45 | 26.2372 | 499720 |
| 1738625400 | 26.09 | -0.22 | -0.84 | 25.92 | 26.215 | 25.8623 | 380769 |
| 1738366200 | 26.31 | -0.28 | -1.05 | 26.52 | 26.665 | 26.31 | 577870 |
| 1738279800 | 26.59 | 0.28 | 1.06 | 26.58 | 26.72 | 26.48 | 540895 |
| 1738193400 | 26.31 | 0.04 | 0.13 | 26.32 | 26.3782 | 26.23 | 520992 |
| 1738107000 | 26.275 | -0.06 | -0.21 | 26.33 | 26.33 | 26.1152 | 517084 |
| 1738020600 | 26.33 | 0.02 | 0.08 | 26.165 | 26.33 | 26.165 | 661122 |
| 1737761400 | 26.31 | 0.28 | 1.08 | 26.25 | 26.4 | 26.25 | 493338 |
| 1737675000 | 26.03 | 0 | 0.00 | 26.03 | 26.03 | 26.03 | 0 |
| 1737588600 | 26.03 | -0.05 | -0.19 | 26.15 | 26.15 | 26.025 | 468816 |
| 1737502200 | 26.08 | 0.48 | 1.89 | 25.91 | 26.08 | 25.832 | 870037 |
| 1737156600 | 25.595 | 0.11 | 0.41 | 25.6 | 25.7 | 25.55 | 547796 |
| 1737070200 | 25.49 | 0.14 | 0.55 | 25.43 | 25.59 | 25.37 | 668744 |
| 1736983800 | 25.35 | 0.2 | 0.80 | 25.43 | 25.44 | 25.2823 | 774746 |
| 1736897400 | 25.15 | 0.05 | 0.20 | 25.15 | 25.1872 | 25.015 | 798124 |
| 1736811000 | 25.1 | -0.08 | -0.30 | 24.94 | 25.105 | 24.92 | 1311112 |
| 1736551800 | 25.175 | -0.33 | -1.27 | 25.33 | 25.37 | 25.13 | 855307 |
| 1736379000 | 25.5 | -0.01 | -0.04 | 25.4 | 25.51 | 25.3 | 1087366 |
| 1736292600 | 25.51 | 0.02 | 0.06 | 25.73 | 25.73 | 25.469 | 597764 |
| 1736206200 | 25.495 | 0.18 | 0.71 | 25.5 | 25.66 | 25.465 | 686655 |
| 1735947000 | 25.315 | 0.1 | 0.38 | 25.25 | 25.335 | 25.175 | 857732 |
| 1735860600 | 25.22 | -0.01 | -0.04 | 25.29 | 25.37 | 25.14 | 1685003 |
| 1735687800 | 25.23 | 0.01 | 0.04 | 25.27 | 25.3472 | 25.17 | 1112308 |
| 1735601400 | 25.22 | -0.21 | -0.83 | 25.23 | 25.33 | 25.12 | 805622 |
| 1735342200 | 25.43 | 0.01 | 0.04 | 25.42 | 25.475 | 25.32 | 788819 |
| 1735255800 | 25.42 | 0.1 | 0.39 | 25.35 | 25.4799 | 25.3399 | 804705 |
| 1735077840 | 25.32 | 0.05 | 0.20 | 25.21 | 25.33 | 25.1601 | 390924 |
| 1734996600 | 25.27 | 0.12 | 0.48 | 25.15 | 25.285 | 25.045 | 928783 |
| 1734737400 | 25.15 | -0.02 | -0.06 | 24.92 | 25.3299 | 24.92 | 1281714 |
| 1734651000 | 25.165 | -0.06 | -0.24 | 25.37 | 25.38 | 25.14 | 1596867 |
| 1734564600 | 25.225 | -0.63 | -2.42 | 25.85 | 25.885 | 25.205 | 754705 |
| 1734478200 | 25.85 | -0.19 | -0.71 | 25.85 | 25.9599 | 25.8399 | 670750 |
| 1734391800 | 26.035 | -0.12 | -0.46 | 26.06 | 26.135 | 26 | 497600 |
| 1734132600 | 26.155 | -0.07 | -0.25 | 26.26 | 26.26 | 26.075 | 781268 |
| 1734046200 | 26.22 | -0.28 | -1.06 | 26.32 | 26.44 | 26.22 | 586158 |
| 1733959800 | 26.5 | 0.19 | 0.72 | 26.45 | 26.52 | 26.4 | 388447 |
| 1733873400 | 26.31 | -0.26 | -0.98 | 26.49 | 26.49 | 26.31 | 529180 |
| 1733787000 | 26.57 | 0.02 | 0.08 | 26.73 | 26.7654 | 26.5636 | 534165 |
| 1733527800 | 26.55 | -0.06 | -0.21 | 26.67 | 26.67 | 26.52 | 399125 |
| 1733441400 | 26.605 | 0.12 | 0.45 | 26.62 | 26.65 | 26.555 | 547638 |
| 1733355000 | 26.485 | -0.01 | -0.02 | 26.52 | 26.58 | 26.45 | 436642 |
| 1733268600 | 26.49 | 0.17 | 0.67 | 26.49 | 26.545 | 26.395 | 747773 |
| 1733182200 | 26.315 | 0.1 | 0.36 | 26.26 | 26.35 | 26.1027 | 722691 |
| 1732917840 | 26.22 | 0.33 | 1.27 | 25.99 | 26.22 | 25.99 | 192609 |
| 1732750200 | 25.89 | 0.17 | 0.66 | 25.84 | 25.93 | 25.8 | 695427 |
| 1732663800 | 25.72 | -0.13 | -0.50 | 25.81 | 25.81 | 25.63 | 672365 |
| 1732577400 | 25.85 | 0.1 | 0.39 | 25.92 | 25.9599 | 25.7752 | 573233 |
| 1732318200 | 25.75 | 0.17 | 0.66 | 25.59 | 25.78 | 25.59 | 543564 |
| 1732231800 | 25.58 | 0.05 | 0.20 | 25.51 | 25.6 | 25.4201 | 446825 |
| 1732145400 | 25.53 | -0.13 | -0.51 | 25.5 | 25.535 | 25.36 | 1261724 |
| 1732059000 | 25.66 | 0.01 | 0.04 | 25.45 | 25.66 | 25.438 | 792960 |
| 1731972600 | 25.65 | 0.18 | 0.73 | 25.49 | 25.68 | 25.455 | 500074 |
| 1731713400 | 25.465 | -0.16 | -0.62 | 25.56 | 25.56 | 25.4101 | 579977 |
| 1731627000 | 25.625 | 0 | 0.02 | 25.75 | 25.8058 | 25.59 | 624075 |
| 1731540600 | 25.62 | -0.13 | -0.50 | 25.63 | 25.66 | 25.4401 | 727297 |
