시장 데이터를 불러오는 중
전체 종목
Dimensional US Core Equity 1 ETF 과거 주가
US Core Equity 1 Portfolio ETF Class Shares · DCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Core Equity 1 Portfolio ETF Class Shares · DCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩112,025 | ₩113,659 | ₩111,992 | ₩113,232 | +1.08% | 68.9만 |
| 2026.09.28–2026.10.02 | ₩111,771 | ₩113,353 | ₩110,430 | ₩112,093 | +0.29% | 73.5만 |
| 2026.09.21–2026.09.25 | ₩112,468 | ₩113,212 | ₩111,275 | ₩112,414 | -0.05% | 72.3만 |
| 2026.09.14–2026.09.18 | ₩112,093 | ₩112,421 | ₩110,242 | ₩111,724 | -0.33% | 49.7만 |
| 2026.09.08–2026.09.11 | ₩113,380 | ₩113,380 | ₩111,482 | ₩112,522 | -0.76% | 42.9만 |
| 2026.08.31–2026.09.04 | ₩113,138 | ₩114,037 | ₩111,932 | ₩113,755 | +0.55% | 64.5만 |
| 2026.08.24–2026.08.28 | ₩113,313 | ₩114,205 | ₩112,971 | ₩113,420 | +0.09% | 53.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,828 |
| ₩112,763 |
| ₩113,366 |
| -1.27% |
| 48.9만 |
| 2026.08.10–2026.08.14 | ₩114,184 | ₩115,163 | ₩113,956 | ₩114,909 | +0.63% | 118.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,020 | ₩114,748 | ₩110,993 | ₩114,238 | +2.90% | 66.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,617 | ₩110,912 | ₩108,847 | ₩110,644 | +0.02% | 59.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,550 | ₩110,886 | ₩109,169 | ₩109,773 | -0.70% | 57.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,805 | ₩111,442 | ₩109,786 | ₩110,094 | -0.64% | 57.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,564 | ₩111,140 | ₩108,874 | ₩111,006 | +0.40% | 56만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,089 | ₩110,845 | ₩108,472 | ₩109,960 | +0.80% | 54.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩109,987 | ₩110,457 | ₩107,721 | ₩108,418 | -1.43% | 65.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩110,819 | ₩111,033 | ₩108,593 | ₩109,920 | -0.81% | 67.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,753 | ₩109,652 | ₩106,152 | ₩109,263 | +0.47% | 63.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩109,947 | ₩110,738 | ₩107,681 | ₩107,915 | -1.85% | 45.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,223 | ₩110,135 | ₩108,998 | ₩109,893 | +0.61% | 32.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,185 | ₩108,888 | ₩106,092 | ₩108,472 | +1.20% | 49만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,453 | ₩108,713 | ₩106,360 | ₩107,171 | -0.26% | 45.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,549 | ₩107,627 | ₩104,891 | ₩107,426 | +1.78% | 44.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩105,079 | ₩106,380 | ₩104,073 | ₩105,696 | +0.59% | 44.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,596 | ₩105,173 | ₩103,644 | ₩105,026 | +0.41% | 42.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,372 | ₩105,119 | ₩100,252 | ₩104,690 | +4.30% | 41.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,382 | ₩101,137 | ₩96,819 | ₩100,641 | +3.35% | 49만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,371 | ₩97,824 | ₩93,708 | ₩97,382 | +2.11% | 54.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,275 | ₩98,079 | ₩94,351 | ₩94,445 | -2.91% | 63.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,294 | ₩99,058 | ₩95,250 | ₩95,840 | -2.50% | 121만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,280 | ₩100,533 | ₩97,221 | ₩97,281 | -1.02% | 43.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩101,056 | ₩102,129 | ₩98,588 | ₩99,005 | -2.03% | 52.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,102 | ₩102,706 | ₩100,801 | ₩101,619 | -0.47% | 50.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,070 | ₩102,411 | ₩100,478 | ₩102,411 | +1.33% | 36만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,545 | ₩103,296 | ₩100,547 | ₩101,271 | -1.24% | 65.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,748 | ₩102,692 | ₩100,124 | ₩102,558 | +1.80% | 69만 |
|---|
| 2026.01.26–2026.01.30 | ₩101,056 | ₩101,940 | ₩100,427 | ₩101,143 | +0.09% | 81.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,756 | ₩101,539 | ₩99,206 | ₩100,869 | +1.12% | 46.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,801 | ₩101,754 | ₩100,413 | ₩101,190 | +0.39% | 53.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,662 | ₩101,351 | ₩99,662 | ₩101,190 | +1.53% | 60.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,688 | ₩99,863 | ₩98,696 | ₩99,212 | -0.48% | 33.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩99,286 | ₩100,171 | ₩99,259 | ₩100,037 | +0.76% | 41.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,823 | ₩99,823 | ₩97,476 | ₩98,844 | -0.98% | 59.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,353 | ₩100,190 | ₩98,549 | ₩99,098 | -0.26% | 41.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,905 | ₩99,545 | ₩97,905 | ₩99,145 | +1.27% | 54.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,639 | ₩98,669 | ₩95,639 | ₩98,642 | +3.14% | 39.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,349 | ₩96,947 | ₩93,855 | ₩95,183 | -1.21% | 43.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,597 | ₩98,669 | ₩95,679 | ₩96,604 | -1.02% | 37.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩98,280 | ₩98,280 | ₩95,320 | ₩96,685 | -1.62% | 46.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,415 | ₩98,790 | ₩97,302 | ₩97,744 | -0.68% | 43만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,135 | ₩97,851 | ₩95,759 | ₩97,631 | +1.56% | 34.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,263 | ₩96,859 | ₩94,405 | ₩95,670 | +0.43% | 48.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩96,872 | ₩97,060 | ₩94,106 | ₩94,123 | -2.84% | 7.7만 |
|---|