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 | ₩110,668 | ₩110,896 | ₩106,223 | ₩107,399 | -2.95% | 5.6만 |
| 2026.09.28–2026.10.02 | ₩107,140 | ₩109,890 | ₩106,108 | ₩109,550 | +2.25% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩109,367 | ₩110,292 | ₩107,033 | ₩108,449 | -0.84% | 22.1만 |
| 2026.09.14–2026.09.18 | ₩105,511 | ₩107,584 | ₩104,326 | ₩107,469 | +1.86% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩109,797 | ₩110,057 | ₩107,087 | ₩108,841 | -0.87% | 14.6만 |
| 2026.08.31–2026.09.04 | ₩106,389 | ₩109,233 | ₩105,866 | ₩109,072 | +2.52% | 13.3만 |
| 2026.08.24–2026.08.28 | ₩104,485 | ₩107,697 | ₩103,560 | ₩106,617 | +2.04% | 6.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,583 |
| ₩102,648 |
| ₩105,142 |
| -1.23% |
| 19.2만 |
| 2026.08.10–2026.08.14 | ₩102,272 | ₩106,269 | ₩102,122 | ₩105,306 | +2.97% | 11.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,571 | ₩103,774 | ₩98,571 | ₩102,807 | +4.30% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,106 | ₩101,106 | ₩93,810 | ₩98,531 | -2.55% | 12.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,483 | ₩103,123 | ₩99,510 | ₩99,707 | -0.77% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,043 | ₩104,941 | ₩98,665 | ₩100,220 | -3.67% | 7.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,562 | ₩109,259 | ₩103,975 | ₩107,140 | -1.31% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,852 | ₩110,882 | ₩104,458 | ₩105,773 | -1.01% | 11.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩115,925 | ₩116,233 | ₩107,382 | ₩108,307 | -6.57% | 15.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,331 | ₩115,268 | ₩110,225 | ₩114,771 | +2.17% | 7.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,458 | ₩109,300 | ₩102,131 | ₩108,710 | +4.07% | 9.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,560 | ₩112,556 | ₩102,259 | ₩102,573 | -7.22% | 19.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,160 | ₩110,331 | ₩107,853 | ₩109,903 | +1.61% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,318 | ₩105,290 | ₩99,603 | ₩104,324 | +0.97% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,577 | ₩107,080 | ₩101,548 | ₩101,991 | -4.30% | 9.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,360 | ₩106,966 | ₩99,805 | ₩106,953 | +5.52% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,872 | ₩101,260 | ₩97,860 | ₩100,302 | +0.43% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,847 | ₩99,402 | ₩96,385 | ₩99,322 | +1.51% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,831 | ₩99,744 | ₩92,831 | ₩98,759 | +6.39% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩87,654 | ₩93,642 | ₩85,374 | ₩93,274 | +6.41% | 22.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,999 | ₩88,526 | ₩83,349 | ₩86,622 | +1.91% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,855 | ₩89,217 | ₩84,536 | ₩84,597 | -3.71% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩88,030 | ₩89,854 | ₩85,602 | ₩85,602 | -2.76% | 6만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,844 | ₩90,712 | ₩85,683 | ₩85,817 | -0.03% | 11.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩93,099 | ₩94,548 | ₩86,340 | ₩87,225 | -6.31% | 15.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,011 | ₩96,962 | ₩93,314 | ₩95,620 | +1.71% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,745 | ₩94,561 | ₩91,195 | ₩94,440 | +2.94% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,934 | ₩93,300 | ₩89,921 | ₩92,295 | +2.62% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,078 | ₩90,055 | ₩87,078 | ₩89,746 | +3.06% | 8.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,755 | ₩89,988 | ₩87,540 | ₩87,695 | -0.07% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩84,845 | ₩87,560 | ₩84,690 | ₩87,359 | +2.96% | 5.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,886 | ₩85,817 | ₩83,886 | ₩85,294 | +1.68% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,202 | ₩84,194 | ₩82,853 | ₩83,899 | +0.84% | 8.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,748 | ₩82,813 | ₩80,640 | ₩82,813 | +2.56% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,675 | ₩80,935 | ₩78,588 | ₩80,895 | +1.53% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,286 | ₩79,755 | ₩77,489 | ₩79,420 | +0.17% | 4.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,407 | ₩80,453 | ₩78,776 | ₩78,790 | -0.78% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,736 | ₩79,755 | ₩78,535 | ₩79,272 | +0.68% | 6.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,274 | ₩78,910 | ₩77,100 | ₩78,910 | +2.12% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,272 | ₩79,313 | ₩76,362 | ₩77,046 | -2.81% | 3.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,452 | ₩80,131 | ₩79,004 | ₩79,447 | -0.01% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,372 | ₩80,701 | ₩78,039 | ₩78,387 | -2.47% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,661 | ₩80,868 | ₩79,648 | ₩79,876 | +0.27% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,830 | ₩79,474 | ₩78,275 | ₩79,380 | +0.70% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,698 | ₩78,515 | ₩75,799 | ₩78,159 | +1.91% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,464 | ₩75,464 | ₩74,941 | ₩74,941 | -0.69% | 2.7천 |
|---|