시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Markets ex China Core Equity ETF 과거 주가
Dimensional Emerging Markets ex China Core Equity ETF · DEXC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Markets ex China Core Equity ETF · DEXC · 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 | ₩110,651 | ₩110,879 | ₩106,207 | ₩107,383 | -2.95% | 5.6만 |
| 2026.09.28–2026.10.02 | ₩107,125 | ₩109,873 | ₩106,092 | ₩109,534 | +2.25% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩109,350 | ₩110,276 | ₩107,017 | ₩108,433 | -0.84% | 22.1만 |
| 2026.09.14–2026.09.18 | ₩105,495 | ₩107,568 | ₩104,310 | ₩107,453 | +1.86% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩109,781 | ₩110,041 | ₩107,071 | ₩108,825 | -0.87% | 14.6만 |
| 2026.08.31–2026.09.04 | ₩106,374 | ₩109,216 | ₩105,851 | ₩109,055 | +2.52% | 13.3만 |
| 2026.08.24–2026.08.28 | ₩104,470 | ₩107,681 | ₩103,544 | ₩106,602 | +2.04% | 6.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,567 |
| ₩102,632 |
| ₩105,127 |
| -1.23% |
| 19.2만 |
| 2026.08.10–2026.08.14 | ₩102,257 | ₩106,253 | ₩102,107 | ₩105,290 | +2.97% | 11.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,556 | ₩103,759 | ₩98,556 | ₩102,792 | +4.30% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,090 | ₩101,090 | ₩93,796 | ₩98,516 | -2.55% | 12.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,468 | ₩103,107 | ₩99,495 | ₩99,692 | -0.77% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,027 | ₩104,925 | ₩98,650 | ₩100,205 | -3.67% | 7.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,546 | ₩109,243 | ₩103,960 | ₩107,125 | -1.31% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,836 | ₩110,866 | ₩104,443 | ₩105,757 | -1.01% | 11.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩115,907 | ₩116,216 | ₩107,366 | ₩108,291 | -6.57% | 15.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,314 | ₩115,250 | ₩110,209 | ₩114,754 | +2.17% | 7.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,443 | ₩109,283 | ₩102,116 | ₩108,693 | +4.07% | 9.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,544 | ₩112,539 | ₩102,244 | ₩102,557 | -7.22% | 19.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,144 | ₩110,314 | ₩107,837 | ₩109,887 | +1.61% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,303 | ₩105,274 | ₩99,589 | ₩104,309 | +0.97% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,561 | ₩107,064 | ₩101,533 | ₩101,975 | -4.30% | 9.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,345 | ₩106,950 | ₩99,790 | ₩106,937 | +5.52% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,857 | ₩101,245 | ₩97,845 | ₩100,287 | +0.43% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,832 | ₩99,388 | ₩96,370 | ₩99,307 | +1.51% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,817 | ₩99,729 | ₩92,817 | ₩98,744 | +6.39% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩87,641 | ₩93,628 | ₩85,362 | ₩93,260 | +6.41% | 22.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,986 | ₩88,513 | ₩83,337 | ₩86,609 | +1.91% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,842 | ₩89,203 | ₩84,524 | ₩84,584 | -3.71% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩88,017 | ₩89,840 | ₩85,590 | ₩85,590 | -2.76% | 6만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,831 | ₩90,698 | ₩85,670 | ₩85,804 | -0.03% | 11.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩93,085 | ₩94,533 | ₩86,327 | ₩87,212 | -6.31% | 15.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,997 | ₩96,947 | ₩93,300 | ₩95,606 | +1.71% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,731 | ₩94,547 | ₩91,181 | ₩94,426 | +2.94% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,921 | ₩93,286 | ₩89,907 | ₩92,281 | +2.62% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,065 | ₩90,041 | ₩87,065 | ₩89,733 | +3.06% | 8.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,742 | ₩89,974 | ₩87,527 | ₩87,681 | -0.07% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩84,832 | ₩87,547 | ₩84,678 | ₩87,346 | +2.96% | 5.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,873 | ₩85,804 | ₩83,873 | ₩85,281 | +1.68% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,189 | ₩84,182 | ₩82,841 | ₩83,887 | +0.84% | 8.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,736 | ₩82,801 | ₩80,628 | ₩82,801 | +2.56% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,663 | ₩80,923 | ₩78,577 | ₩80,883 | +1.53% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,274 | ₩79,743 | ₩77,477 | ₩79,408 | +0.17% | 4.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,395 | ₩80,441 | ₩78,764 | ₩78,778 | -0.78% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,724 | ₩79,743 | ₩78,523 | ₩79,261 | +0.68% | 6.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,263 | ₩78,899 | ₩77,088 | ₩78,899 | +2.12% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,261 | ₩79,301 | ₩76,351 | ₩77,035 | -2.81% | 3.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,440 | ₩80,119 | ₩78,992 | ₩79,435 | -0.01% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,360 | ₩80,689 | ₩78,027 | ₩78,376 | -2.47% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,649 | ₩80,856 | ₩79,636 | ₩79,864 | +0.27% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,818 | ₩79,462 | ₩78,263 | ₩79,368 | +0.70% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,686 | ₩78,503 | ₩75,788 | ₩78,148 | +1.91% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,452 | ₩75,452 | ₩74,929 | ₩74,929 | -0.69% | 2.7천 |
|---|