Distillate US Fundamenta... Historical Data - DSTL

기업명	Etf 심볼	시장	주식 타입
Distillate US Fundamental Stability and Value ETF	DSTL	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	0.00	0.00%	51.50	17:09:43

개장가	저가	고가	종가	전일 종가
				51.50

DSTL Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	51.51	51.53	50.45	51.06	95,977	-0.01	-0.02%
1개월	52.97	52.97	50.45	51.58	138,286	-1.47	-2.78%
3개월	50.41	54.0163	50.0497	52.08	168,949	1.09	2.16%
6개월	44.55	54.0163	44.1252	50.42	154,123	6.95	15.60%
1년	42.76	54.0163	42.0602	48.23	128,201	8.74	20.44%
3년	41.65	54.0163	36.325	44.61	104,799	9.85	23.65%
5년	26.89	54.0163	20.95	42.96	73,463	24.61	91.52%

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 5월(5) 2024	51.50	0.28	0.55%	51.38	51.53	51.3448	90,214
04 5월(5) 2024	51.22	0.39	0.77%	51.31	51.4281	51.00	112,530
03 5월(5) 2024	50.83	0.06	0.12%	50.94	50.96	50.45	73,568
02 5월(5) 2024	50.77	-0.18	-0.35%	50.72	51.40	50.6788	92,981
01 5월(5) 2024	50.95	-0.66	-1.28%	51.51	51.51	50.935	110,594
30 4월(4) 2024	51.61	0.21	0.41%	51.40	51.64	51.40	122,228
27 4월(4) 2024	51.40	0.16	0.31%	51.27	51.49	51.20	91,154
26 4월(4) 2024	51.24	-0.35	-0.68%	51.32	51.3799	50.93	57,036
25 4월(4) 2024	51.59	-0.04	-0.08%	51.51	51.70	51.32	95,111
24 4월(4) 2024	51.63	0.45	0.88%	51.27	51.7198	51.27	133,894
23 4월(4) 2024	51.18	0.30	0.59%	51.04	51.50	50.885	126,720
20 4월(4) 2024	50.88	0.17	0.34%	50.71	50.985	50.71	87,312
19 4월(4) 2024	50.71	-0.04	-0.08%	50.87	51.15	50.6697	248,197
18 4월(4) 2024	50.75	-0.15	-0.29%	51.12	51.155	50.67	76,165
17 4월(4) 2024	50.90	-0.17	-0.33%	51.17	51.17	50.84	144,210
16 4월(4) 2024	51.07	-0.35	-0.68%	51.86	51.9899	50.95	144,088
13 4월(4) 2024	51.42	-0.66	-1.27%	51.87	51.87	51.30	86,035
12 4월(4) 2024	52.08	-0.04	-0.08%	52.25	52.27	51.8723	165,665
11 4월(4) 2024	52.12	-0.78	-1.47%	52.32	52.41	51.9701	202,735
10 4월(4) 2024	52.90	0.16	0.30%	52.97	52.97	52.51	505,275
09 4월(4) 2024	52.74	-0.01	-0.02%	52.75	52.92	52.74	91,299