iShares ESG Advanced MSCI EAFE Index ETF (DMXF)

DMXF
🏛️ 미국 →
77.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:41 60.72 60.72 60.72 60.72 0.5K
09:53 60.81 60.81 60.81 60.81 0.3K
10:01 60.95 60.95 60.95 60.95 0.3K
10:17 60.76 60.76 60.76 60.76 0.4K
10:24 60.84 60.99 60.84 60.99 1.7K
10:27 60.61 60.61 60.61 60.61 0.1K
10:29 60.66 60.68 60.66 60.68 0.6K
10:39 60.67 60.67 60.67 60.67 0.2K
10:40 60.60 60.60 60.60 60.60 0.2K
10:47 60.60 60.60 60.60 60.60 0.8K
10:56 60.23 60.23 60.23 60.23 0.5K
10:57 60.16 60.16 60.16 60.16 0.4K
11:04 60.17 60.17 60.17 60.17 0.6K
11:07 60.32 60.32 60.32 60.32 0.4K
11:09 60.52 60.52 60.28 60.28 0.5K
11:12 60.39 60.39 60.39 60.39 0.2K
11:14 60.45 60.45 60.45 60.45 0.1K
11:17 60.49 60.49 60.43 60.43 16.3K
11:20 60.41 60.48 60.41 60.48 0.7K
11:21 60.49 60.50 60.49 60.50 0.2K
11:25 60.43 60.43 60.43 60.43 0.2K
11:28 60.66 60.66 60.66 60.66 5.8K
11:31 60.69 60.69 60.51 60.51 1.2K
11:45 60.25 60.25 60.25 60.25 3.2K
11:49 60.38 60.38 60.38 60.38 0.1K
11:53 60.12 60.12 60.12 60.12 0.2K
11:55 60.34 60.34 60.34 60.34 0.4K
12:14 60.37 60.44 60.37 60.44 1.9K
12:25 60.36 60.36 60.36 60.36 0.2K
12:26 60.26 60.26 60.26 60.26 0.2K
12:29 60.28 60.28 60.28 60.28 0.2K
12:31 60.18 60.18 60.18 60.18 0.4K
12:40 60.21 60.21 60.21 60.21 0.1K
12:47 60.34 60.34 60.34 60.34 0.3K
12:49 59.91 60.56 59.91 60.56 0.8K
12:52 60.40 60.42 60.18 60.42 0.5K
12:53 60.43 60.43 60.43 60.43 0.2K
12:56 60.50 60.51 60.50 60.51 1.1K
13:19 60.33 60.33 60.33 60.33 0.4K
13:22 60.35 60.35 60.35 60.35 0.9K
13:23 60.31 60.31 60.31 60.31 0.3K
13:24 60.69 60.69 60.69 60.69 0.6K
13:26 61.26 61.26 61.26 61.26 0.2K
13:29 62.51 62.51 62.51 62.51 0.2K
13:31 62.24 62.24 62.24 62.24 0.2K
13:33 62.41 62.41 62.41 62.41 0.1K
13:36 62.51 62.51 62.51 62.51 0.2K
13:38 62.51 62.51 62.51 62.51 0.1K
13:41 62.50 62.50 62.50 62.50 0.2K
13:43 63.25 63.25 63.25 63.25 0.7K
13:48 64.22 64.22 64.22 64.22 0.3K
13:50 64.26 64.26 64.26 64.26 0.1K
13:52 64.59 64.59 64.59 64.59 0.1K
13:53 65.18 65.18 65.18 65.18 1.0K
13:58 64.18 64.18 64.18 64.18 0.2K
14:03 64.53 65.33 64.02 65.33 3.1K
14:10 63.60 63.60 63.60 63.60 1.0K
14:16 64.25 64.25 63.73 63.73 2.3K
14:18 64.21 64.21 64.21 64.21 0.2K
14:19 64.09 64.09 64.09 64.09 0.3K
14:21 64.14 64.14 64.14 64.14 0.1K
14:22 64.01 64.01 64.01 64.01 0.1K
14:23 64.26 64.26 64.26 64.26 0.1K
14:25 64.51 64.51 64.51 64.51 0.1K
14:26 64.13 64.13 64.13 64.13 0.1K
14:28 64.57 64.57 64.57 64.57 0.2K
14:29 64.75 64.75 64.44 64.44 0.3K
14:31 64.75 64.75 64.75 64.75 0.1K
14:32 64.44 64.44 64.44 64.44 0.2K
14:33 64.70 64.70 64.70 64.70 0.1K
14:35 64.59 64.59 64.59 64.59 0.1K
14:38 64.58 64.87 64.58 64.86 1.3K
14:42 64.51 64.51 64.51 64.51 0.3K
14:45 63.84 63.84 63.84 63.84 0.1K
14:47 63.89 63.89 63.89 63.89 0.2K
14:50 64.12 64.12 63.87 63.87 0.4K
14:52 64.03 64.03 64.03 64.03 1.0K
14:53 63.91 63.91 63.91 63.91 0.3K
14:56 63.99 64.19 63.99 64.19 0.5K
14:58 64.17 64.17 64.17 64.17 0.5K
15:01 64.27 64.27 64.27 64.27 1.1K
15:07 64.23 64.23 64.23 64.23 0.1K
15:08 64.46 64.46 64.46 64.46 0.3K
15:11 64.45 64.45 64.45 64.45 0.2K
15:15 64.44 64.44 64.44 64.44 0.1K
15:17 64.43 64.44 64.43 64.44 0.3K
15:20 64.44 64.44 64.44 64.44 2.3K
15:21 64.68 64.68 64.68 64.68 0.1K
15:22 64.69 64.69 64.69 64.69 0.2K
15:24 64.69 64.69 64.69 64.69 0.4K
15:26 64.52 64.85 64.52 64.85 0.4K
15:29 64.85 64.85 64.85 64.85 0.1K
15:30 64.86 65.10 64.86 65.10 0.7K
15:37 65.00 65.00 65.00 65.00 0.1K
15:38 64.97 64.97 64.97 64.97 0.2K
15:39 64.92 64.92 64.92 64.92 0.2K
15:40 64.91 64.91 64.91 64.91 0.1K
15:43 64.92 64.92 64.92 64.92 0.2K
15:44 64.92 64.92 64.92 64.92 0.1K
15:45 64.92 64.92 64.92 64.92 0.1K
15:47 64.92 64.92 64.92 64.92 0.2K
15:48 64.91 64.91 64.91 64.91 0.1K
15:49 64.91 64.91 64.91 64.91 0.1K
15:50 65.54 65.54 65.54 65.54 0.1K
15:51 65.72 65.72 65.72 65.72 0.1K
15:52 65.28 65.28 65.28 65.28 0.1K
15:53 65.01 65.01 64.97 64.97 0.2K
15:54 65.16 65.16 65.16 65.16 0.1K
15:55 65.15 65.15 65.15 65.15 0.1K
15:57 65.00 65.00 64.79 64.79 0.2K
15:58 65.28 65.28 65.28 65.28 0.5K
15:59 65.28 65.28 65.28 65.28 0.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음