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 | ₩110,578 | ₩110,806 | ₩106,138 | ₩107,313 | -2.95% | 5.6만 |
| 2026.09.28–2026.10.02 | ₩107,054 | ₩109,801 | ₩106,022 | ₩109,462 | +2.25% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩109,279 | ₩110,203 | ₩106,947 | ₩108,362 | -0.84% | 22.1만 |
| 2026.09.14–2026.09.18 | ₩105,426 | ₩107,498 | ₩104,241 | ₩107,383 | +1.86% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩109,709 | ₩109,969 | ₩107,001 | ₩108,753 | -0.87% | 14.6만 |
| 2026.08.31–2026.09.04 | ₩106,304 | ₩109,145 | ₩105,781 | ₩108,984 | +2.52% | 13.3만 |
| 2026.08.24–2026.08.28 | ₩104,401 | ₩107,610 | ₩103,476 | ₩106,532 | +2.04% | 6.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,371 |
| ₩107,496 |
| ₩102,565 |
| ₩105,058 |
| -1.23% |
| 19.2만 |
| 2026.08.10–2026.08.14 | ₩102,190 | ₩106,183 | ₩102,040 | ₩105,221 | +2.97% | 11.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩98,491 | ₩103,691 | ₩98,491 | ₩102,725 | +4.30% | 8.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩101,024 | ₩101,024 | ₩93,734 | ₩98,451 | -2.55% | 12.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩100,402 | ₩103,039 | ₩99,429 | ₩99,626 | -0.77% | 4.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩103,959 | ₩104,857 | ₩98,585 | ₩100,140 | -3.67% | 7.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,475 | ₩109,171 | ₩103,892 | ₩107,054 | -1.31% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,766 | ₩110,793 | ₩104,374 | ₩105,687 | -1.01% | 11.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩115,831 | ₩116,140 | ₩107,295 | ₩108,220 | -6.57% | 15.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,240 | ₩115,175 | ₩110,136 | ₩114,679 | +2.17% | 7.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,374 | ₩109,212 | ₩102,049 | ₩108,622 | +4.07% | 9.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,471 | ₩112,465 | ₩102,177 | ₩102,490 | -7.22% | 19.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩108,073 | ₩110,242 | ₩107,766 | ₩109,815 | +1.61% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,235 | ₩105,205 | ₩99,523 | ₩104,240 | +0.97% | 6.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,491 | ₩106,994 | ₩101,466 | ₩101,909 | -4.30% | 9.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,279 | ₩106,880 | ₩99,724 | ₩106,867 | +5.52% | 5.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩99,791 | ₩101,178 | ₩97,781 | ₩100,221 | +0.43% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩97,768 | ₩99,322 | ₩96,307 | ₩99,242 | +1.51% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩92,756 | ₩99,664 | ₩92,756 | ₩98,679 | +6.39% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩87,584 | ₩93,567 | ₩85,306 | ₩93,198 | +6.41% | 22.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,930 | ₩88,455 | ₩83,282 | ₩86,552 | +1.91% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,785 | ₩89,145 | ₩84,468 | ₩84,528 | -3.71% | 3.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩87,959 | ₩89,781 | ₩85,533 | ₩85,533 | -2.76% | 6만 |
|---|
| 2026.03.09–2026.03.13 | ₩85,775 | ₩90,639 | ₩85,614 | ₩85,748 | -0.03% | 11.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩93,024 | ₩94,471 | ₩86,270 | ₩87,155 | -6.31% | 15.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,935 | ₩96,883 | ₩93,239 | ₩95,543 | +1.71% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,671 | ₩94,485 | ₩91,121 | ₩94,364 | +2.94% | 3.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,862 | ₩93,225 | ₩89,848 | ₩92,220 | +2.62% | 8만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,007 | ₩89,982 | ₩87,007 | ₩89,674 | +3.06% | 8.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩87,684 | ₩89,915 | ₩87,470 | ₩87,624 | -0.07% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩84,776 | ₩87,490 | ₩84,622 | ₩87,289 | +2.96% | 5.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,818 | ₩85,748 | ₩83,818 | ₩85,225 | +1.68% | 3.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,135 | ₩84,126 | ₩82,786 | ₩83,832 | +0.84% | 8.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩80,683 | ₩82,746 | ₩80,575 | ₩82,746 | +2.56% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩79,611 | ₩80,870 | ₩78,525 | ₩80,830 | +1.53% | 3.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,222 | ₩79,691 | ₩77,426 | ₩79,356 | +0.17% | 4.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩79,343 | ₩80,388 | ₩78,713 | ₩78,726 | -0.78% | 4.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,673 | ₩79,691 | ₩78,472 | ₩79,209 | +0.68% | 6.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩77,212 | ₩78,847 | ₩77,038 | ₩78,847 | +2.12% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩79,209 | ₩79,249 | ₩76,301 | ₩76,984 | -2.81% | 3.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩79,388 | ₩80,066 | ₩78,941 | ₩79,383 | -0.01% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩80,307 | ₩80,636 | ₩77,976 | ₩78,324 | -2.47% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩79,597 | ₩80,803 | ₩79,584 | ₩79,812 | +0.27% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩78,766 | ₩79,410 | ₩78,212 | ₩79,316 | +0.70% | 5.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,636 | ₩78,451 | ₩75,738 | ₩78,096 | +1.91% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩75,403 | ₩75,403 | ₩74,880 | ₩74,880 | -0.69% | 2.7천 |
|---|