Stockscreener 앱 받기
37.74
0.87%
-0.32
Dimensional International Core Equity Market Etf 주식 (DFAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $38.12 | $37.70 | $0.425 | 726,962.0 | -0.81% |
| 2025-12-11 | $38.12 | $37.90 | $0.2226 | 968,500.0 | +0.63% |
| 2025-12-10 | $37.88 | $37.44 | $0.442 | 933,974.0 | +1.07% |
| 2025-12-09 | $37.59 | $37.42 | $0.17 | 855,632.0 | -0.13% |
| 2025-12-08 | $37.62 | $37.41 | $0.2055 | 905,184.0 | -0.27% |
| 2025-12-05 | $37.73 | $37.51 | $0.2132 | 836,112.0 | +0.00% |
| 2025-12-04 | $37.67 | $37.50 | $0.17 | 680,585.0 | +0.29% |
| 2025-12-03 | $37.48 | $37.30 | $0.18 | 720,878.0 | +0.56% |
| 2025-12-02 | $37.30 | $37.14 | $0.1599 | 1,542,480.0 | +0.16% |
| 2025-12-01 | $37.36 | $37.17 | $0.19 | 770,207.0 | -0.51% |
| 2025-11-28 | $37.38 | $37.16 | $0.22 | 398,034.0 | +0.54% |
| 2025-11-26 | $37.24 | $36.84 | $0.3998 | 896,179.0 | +1.09% |
| 2025-11-25 | $36.80 | $36.41 | $0.395 | 1,232,656.0 | +1.29% |
| 2025-11-24 | $36.36 | $36.12 | $0.2429 | 1,043,016.0 | +0.25% |
| 2025-11-21 | $36.30 | $35.87 | $0.44 | 1,069,800.0 | +1.49% |
| 2025-11-20 | $36.45 | $35.67 | $0.78 | 1,971,789.0 | -1.27% |
| 2025-11-19 | $36.35 | $35.99 | $0.3534 | 1,098,083.0 | -0.30% |
| 2025-11-18 | $36.37 | $36.03 | $0.34 | 1,206,489.0 | -1.04% |
| 2025-11-17 | $36.96 | $36.51 | $0.4518 | 883,516.0 | -1.21% |
| 2025-11-14 | $37.17 | $36.84 | $0.3246 | 975,537.0 | -0.16% |
| 2025-11-13 | $37.52 | $37.10 | $0.416 | 1,088,999.0 | -0.99% |
| 2025-11-12 | $37.56 | $37.35 | $0.21 | 1,029,323.0 | +0.78% |
Dimensional International Core Equity Market Etf 주식 (DFAI) 연도별 가격 이력
이 심층 분석에서는 Dimensional International Core Equity Market Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional International Core Equity Market Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional International Core Equity Market Etf 주식 (DFAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.12 | $37.14 | $0.985 | 8,940,514.0 | +0.99% |
| 2025-11 | $37.56 | $35.67 | $1.89 | 21,035,125.0 | +2.05% |
| 2025-10 | $37.15 | $35.77 | $1.38 | 23,202,172.0 | +0.77% |
| 2025-09 | $36.64 | $35.12 | $1.52 | 24,956,410.0 | +1.82% |
| 2025-08 | $36.26 | $33.84 | $2.42 | 19,794,692.0 | +4.72% |
| 2025-07 | $35.47 | $34.02 | $1.45 | 24,735,898.0 | -1.39% |
| 2025-06 | $34.76 | $33.59 | $1.16 | 23,580,357.0 | +1.59% |
| 2025-05 | $34.23 | $32.21 | $2.02 | 19,616,420.0 | +5.16% |
| 2025-04 | $32.47 | $27.67 | $4.80 | 36,979,552.0 | +3.62% |
| 2025-03 | $32.51 | $30.93 | $1.58 | 23,540,642.0 | +0.29% |
| 2025-02 | $31.67 | $29.78 | $1.89 | 28,727,883.0 | +2.40% |
| 2025-01 | $30.84 | $28.67 | $2.17 | 24,811,374.0 | +4.14% |
Dimensional International Core Equity Market Etf 주식 (DFAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.89 | $28.70 | $2.20 | 29,222,679.0 | -3.79% |
| 2024-11 | $30.73 | $29.49 | $1.24 | 18,653,452.0 | +0.53% |
| 2024-10 | $31.79 | $29.95 | $1.84 | 15,668,298.0 | -5.07% |
| 2024-09 | $32.11 | $30.23 | $1.88 | 16,207,164.0 | +0.60% |
| 2024-08 | $31.66 | $28.13 | $3.53 | 17,952,368.0 | +3.13% |
| 2024-07 | $31.00 | $29.61 | $1.39 | 19,733,164.0 | +3.24% |
| 2024-06 | $30.91 | $29.38 | $1.53 | 19,599,607.0 | -3.39% |
| 2024-05 | $30.95 | $29.14 | $1.81 | 26,261,192.0 | +4.88% |
| 2024-04 | $30.31 | $28.85 | $1.46 | 23,705,565.0 | -3.11% |
| 2024-03 | $30.27 | $29.20 | $1.07 | 18,020,928.0 | +3.56% |
| 2024-02 | $29.30 | $27.96 | $1.34 | 18,967,963.0 | +2.64% |
| 2024-01 | $28.77 | $27.56 | $1.21 | 23,563,252.0 | -0.73% |
Dimensional International Core Equity Market Etf 주식 (DFAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.78 | $27.27 | $1.51 | 21,206,044.0 | +4.68% |
| 2023-11 | $27.45 | $25.27 | $2.18 | 18,623,333.0 | +8.23% |
| 2023-10 | $26.37 | $24.83 | $1.54 | 23,156,494.0 | -3.18% |
| 2023-09 | $27.44 | $25.84 | $1.60 | 14,511,789.0 | -3.94% |
| 2023-08 | $27.97 | $26.34 | $1.63 | 14,510,743.0 | -3.51% |
| 2023-07 | $28.27 | $26.45 | $1.82 | 10,776,404.0 | +3.11% |
| 2023-06 | $28.17 | $26.61 | $1.56 | 16,198,378.0 | +3.25% |
| 2023-05 | $27.86 | $26.28 | $1.58 | 12,172,703.0 | -4.41% |
| 2023-04 | $27.77 | $26.82 | $0.95 | 10,461,495.0 | +2.71% |
| 2023-03 | $26.99 | $25.07 | $1.92 | 11,325,524.0 | +0.00% |
0.43%
자본화:
|
볼륨(24시간):