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 | ₩110,658 | ₩110,886 | ₩106,214 | ₩107,390 | -2.95% | 5.6만 |
| 2026.09.28–2026.10.02 | ₩107,131 | ₩109,880 | ₩106,098 | ₩109,541 | +2.25% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩109,357 | ₩110,282 | ₩107,024 | ₩108,440 | -0.84% | 22.1만 |
| 2026.09.14–2026.09.18 | ₩105,502 | ₩107,575 | ₩104,316 | ₩107,459 | +1.86% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩109,787 | ₩110,048 | ₩107,077 | ₩108,831 | -0.87% | 14.6만 |
| 2026.08.31–2026.09.04 | ₩106,380 | ₩109,223 | ₩105,857 | ₩109,062 | +2.52% | 13.3만 |
| 2026.08.24–2026.08.28 | ₩104,476 | ₩107,687 | ₩103,550 | ₩106,608 | +2.04% | 6.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,573 |
| ₩102,639 |
| ₩105,133 |
| -1.23% |
| 19.2만 |
| 2026.08.10–2026.08.14 | ₩102,263 | ₩106,259 | ₩102,113 | ₩105,296 | +2.97% | 11.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,562 | ₩103,765 | ₩98,562 | ₩102,798 | +4.30% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,096 | ₩101,096 | ₩93,802 | ₩98,522 | -2.55% | 12.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,474 | ₩103,113 | ₩99,501 | ₩99,698 | -0.77% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩104,033 | ₩104,932 | ₩98,656 | ₩100,211 | -3.67% | 7.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,552 | ₩109,250 | ₩103,966 | ₩107,131 | -1.31% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,843 | ₩110,872 | ₩104,449 | ₩105,763 | -1.01% | 11.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩115,914 | ₩116,223 | ₩107,372 | ₩108,298 | -6.57% | 15.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,320 | ₩115,257 | ₩110,215 | ₩114,761 | +2.17% | 7.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,449 | ₩109,290 | ₩102,122 | ₩108,700 | +4.07% | 9.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,550 | ₩112,546 | ₩102,250 | ₩102,564 | -7.22% | 19.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,150 | ₩110,321 | ₩107,843 | ₩109,893 | +1.61% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,309 | ₩105,280 | ₩99,595 | ₩104,315 | +0.97% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,568 | ₩107,071 | ₩101,539 | ₩101,982 | -4.30% | 9.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,351 | ₩106,957 | ₩99,796 | ₩106,943 | +5.52% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,863 | ₩101,251 | ₩97,851 | ₩100,293 | +0.43% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,838 | ₩99,393 | ₩96,376 | ₩99,313 | +1.51% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,823 | ₩99,735 | ₩92,823 | ₩98,750 | +6.39% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩87,646 | ₩93,634 | ₩85,367 | ₩93,265 | +6.41% | 22.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,991 | ₩88,518 | ₩83,342 | ₩86,614 | +1.91% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,848 | ₩89,209 | ₩84,529 | ₩84,589 | -3.71% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩88,022 | ₩89,846 | ₩85,595 | ₩85,595 | -2.76% | 6만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,836 | ₩90,704 | ₩85,675 | ₩85,809 | -0.03% | 11.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩93,091 | ₩94,539 | ₩86,332 | ₩87,217 | -6.31% | 15.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩94,003 | ₩96,953 | ₩93,305 | ₩95,612 | +1.71% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,736 | ₩94,553 | ₩91,187 | ₩94,432 | +2.94% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,926 | ₩93,292 | ₩89,913 | ₩92,286 | +2.62% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,070 | ₩90,047 | ₩87,070 | ₩89,738 | +3.06% | 8.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,747 | ₩89,980 | ₩87,532 | ₩87,687 | -0.07% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩84,837 | ₩87,553 | ₩84,683 | ₩87,351 | +2.96% | 5.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,878 | ₩85,809 | ₩83,878 | ₩85,286 | +1.68% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,194 | ₩84,187 | ₩82,846 | ₩83,892 | +0.84% | 8.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,740 | ₩82,806 | ₩80,633 | ₩82,806 | +2.56% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,668 | ₩80,928 | ₩78,581 | ₩80,888 | +1.53% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,279 | ₩79,748 | ₩77,482 | ₩79,413 | +0.17% | 4.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,399 | ₩80,445 | ₩78,769 | ₩78,783 | -0.78% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,729 | ₩79,748 | ₩78,528 | ₩79,265 | +0.68% | 6.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,267 | ₩78,903 | ₩77,093 | ₩78,903 | +2.12% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,265 | ₩79,306 | ₩76,355 | ₩77,039 | -2.81% | 3.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,445 | ₩80,124 | ₩78,997 | ₩79,440 | -0.01% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,365 | ₩80,693 | ₩78,032 | ₩78,380 | -2.47% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,654 | ₩80,861 | ₩79,641 | ₩79,869 | +0.27% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,823 | ₩79,466 | ₩78,268 | ₩79,373 | +0.70% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,691 | ₩78,508 | ₩75,792 | ₩78,152 | +1.91% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,457 | ₩75,457 | ₩74,934 | ₩74,934 | -0.69% | 2.7천 |
|---|