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 | ₩111,945 | ₩113,577 | ₩111,912 | ₩113,151 | +1.08% | 68.9만 |
| 2026.09.28–2026.10.02 | ₩111,691 | ₩113,272 | ₩110,351 | ₩112,012 | +0.29% | 73.5만 |
| 2026.09.21–2026.09.25 | ₩112,387 | ₩113,131 | ₩111,195 | ₩112,334 | -0.05% | 72.3만 |
| 2026.09.14–2026.09.18 | ₩112,012 | ₩112,341 | ₩110,163 | ₩111,644 | -0.33% | 49.7만 |
| 2026.09.08–2026.09.11 | ₩113,299 | ₩113,299 | ₩111,403 | ₩112,441 | -0.76% | 42.9만 |
| 2026.08.31–2026.09.04 | ₩113,057 | ₩113,955 | ₩111,851 | ₩113,674 | +0.55% | 64.5만 |
| 2026.08.24–2026.08.28 | ₩113,232 | ₩114,123 | ₩112,890 | ₩113,339 | +0.09% | 53.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,746 |
| ₩112,682 |
| ₩113,285 |
| -1.27% |
| 48.9만 |
| 2026.08.10–2026.08.14 | ₩114,103 | ₩115,081 | ₩113,875 | ₩114,826 | +0.63% | 118.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩110,940 | ₩114,666 | ₩110,913 | ₩114,156 | +2.90% | 66.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,538 | ₩110,833 | ₩108,769 | ₩110,565 | +0.02% | 59.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,471 | ₩110,806 | ₩109,091 | ₩109,694 | -0.70% | 57.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩110,726 | ₩111,362 | ₩109,707 | ₩110,016 | -0.64% | 57.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,485 | ₩111,061 | ₩108,796 | ₩110,927 | +0.40% | 56만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,011 | ₩110,766 | ₩108,394 | ₩109,882 | +0.80% | 54.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩109,908 | ₩110,377 | ₩107,644 | ₩108,341 | -1.43% | 65.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩110,739 | ₩110,954 | ₩108,515 | ₩109,841 | -0.81% | 67.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,676 | ₩109,573 | ₩106,076 | ₩109,185 | +0.47% | 63.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩109,868 | ₩110,659 | ₩107,604 | ₩107,838 | -1.85% | 45.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,145 | ₩110,056 | ₩108,920 | ₩109,815 | +0.61% | 32.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩107,108 | ₩108,810 | ₩106,016 | ₩108,394 | +1.20% | 49만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,376 | ₩108,635 | ₩106,284 | ₩107,094 | -0.26% | 45.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,473 | ₩107,550 | ₩104,816 | ₩107,349 | +1.78% | 44.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩105,004 | ₩106,304 | ₩103,999 | ₩105,620 | +0.59% | 44.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩104,522 | ₩105,098 | ₩103,570 | ₩104,950 | +0.41% | 42.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,300 | ₩105,044 | ₩100,180 | ₩104,615 | +4.30% | 41.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,312 | ₩101,064 | ₩96,749 | ₩100,569 | +3.35% | 49만 |
|---|
| 2026.03.30–2026.04.02 | ₩95,302 | ₩97,754 | ₩93,641 | ₩97,312 | +2.11% | 54.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,205 | ₩98,009 | ₩94,284 | ₩94,378 | -2.91% | 63.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,223 | ₩98,987 | ₩95,182 | ₩95,771 | -2.50% | 121만 |
|---|
| 2026.03.09–2026.03.13 | ₩98,210 | ₩100,461 | ₩97,151 | ₩97,212 | -1.02% | 43.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩100,984 | ₩102,056 | ₩98,517 | ₩98,934 | -2.03% | 52.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩102,029 | ₩102,632 | ₩100,729 | ₩101,547 | -0.47% | 50.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,997 | ₩102,337 | ₩100,406 | ₩102,337 | +1.33% | 36만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,471 | ₩103,222 | ₩100,475 | ₩101,198 | -1.24% | 65.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,676 | ₩102,619 | ₩100,053 | ₩102,485 | +1.80% | 69만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,984 | ₩101,867 | ₩100,355 | ₩101,071 | +0.09% | 81.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩99,684 | ₩101,466 | ₩99,135 | ₩100,796 | +1.12% | 46.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,729 | ₩101,681 | ₩100,341 | ₩101,118 | +0.39% | 53.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,590 | ₩101,279 | ₩99,590 | ₩101,118 | +1.53% | 60.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩99,617 | ₩99,791 | ₩98,625 | ₩99,141 | -0.48% | 33.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩99,215 | ₩100,099 | ₩99,188 | ₩99,965 | +0.76% | 41.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,751 | ₩99,751 | ₩97,406 | ₩98,773 | -0.98% | 59.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,282 | ₩100,118 | ₩98,478 | ₩99,027 | -0.26% | 41.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩97,835 | ₩99,474 | ₩97,835 | ₩99,074 | +1.27% | 54.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩95,570 | ₩98,599 | ₩95,570 | ₩98,572 | +3.14% | 39.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,280 | ₩96,878 | ₩93,788 | ₩95,115 | -1.21% | 43.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,527 | ₩98,599 | ₩95,610 | ₩96,535 | -1.02% | 37.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩98,210 | ₩98,210 | ₩95,251 | ₩96,615 | -1.62% | 46.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,344 | ₩98,719 | ₩97,232 | ₩97,674 | -0.68% | 43만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,066 | ₩97,781 | ₩95,691 | ₩97,561 | +1.56% | 34.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩95,195 | ₩96,790 | ₩94,337 | ₩95,601 | +0.43% | 48.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩96,803 | ₩96,991 | ₩94,039 | ₩94,056 | -2.84% | 7.7만 |
|---|