시장 데이터를 불러오는 중
전체 종목
Dimensional U.S. Core Equity 2 ETF 과거 주가
U.S. Core Equity 2 Portfolio ETF Class Shares · DFAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Core Equity 2 Portfolio ETF Class Shares · DFAC · 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 | ₩60,381 | ₩61,078 | ₩60,180 | ₩60,743 | +0.60% | 914.2만 |
| 2026.09.28–2026.10.02 | ₩60,100 | ₩60,448 | ₩59,309 | ₩60,261 | +0.27% | 1072.8만 |
| 2026.09.21–2026.09.25 | ₩60,395 | ₩60,837 | ₩59,794 | ₩60,395 | 0.00% | 1073.6만 |
| 2026.09.14–2026.09.18 | ₩60,127 | ₩60,462 | ₩59,218 | ₩60,100 | -0.04% | 865.4만 |
| 2026.09.08–2026.09.11 | ₩61,132 | ₩61,172 | ₩59,966 | ₩60,515 | -1.01% | 885.8만 |
| 2026.08.31–2026.09.04 | ₩61,011 | ₩61,373 | ₩60,267 | ₩61,266 | +0.42% | 986만 |
| 2026.08.24–2026.08.28 | ₩61,011 | ₩61,507 | ₩60,844 | ₩61,118 | +0.18% | 781.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,975 |
| ₩60,797 |
| ₩61,118 |
| -1.32% |
| 701.5만 |
| 2026.08.10–2026.08.14 | ₩61,480 | ₩62,103 | ₩61,420 | ₩61,936 | +0.74% | 1012.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,725 | ₩61,842 | ₩59,725 | ₩61,547 | +3.05% | 1321.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,537 | ₩59,751 | ₩58,559 | ₩59,617 | +0.14% | 1101.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,443 | ₩59,725 | ₩58,813 | ₩59,175 | -0.45% | 1192.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,698 | ₩59,939 | ₩59,055 | ₩59,215 | -0.81% | 1080.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,497 | ₩59,845 | ₩58,572 | ₩59,778 | +0.47% | 967.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,947 | ₩59,859 | ₩58,532 | ₩59,296 | +0.59% | 1008.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,296 | ₩59,537 | ₩58,204 | ₩58,666 | -1.06% | 988.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,698 | ₩59,912 | ₩58,525 | ₩59,229 | -0.79% | 898.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,639 | ₩59,195 | ₩57,286 | ₩58,974 | +0.57% | 1145.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,068 | ₩59,725 | ₩58,090 | ₩58,237 | -1.41% | 882.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,733 | ₩59,316 | ₩58,679 | ₩59,215 | +0.82% | 662.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,728 | ₩58,606 | ₩57,025 | ₩58,411 | +1.18% | 877.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,822 | ₩58,458 | ₩57,199 | ₩57,594 | -0.39% | 891.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,817 | ₩58,050 | ₩56,422 | ₩57,835 | +1.79% | 969.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,509 | ₩57,212 | ₩56,013 | ₩56,884 | +0.66% | 1090.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,308 | ₩56,757 | ₩55,772 | ₩56,562 | +0.45% | 1028.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,083 | ₩56,669 | ₩54,036 | ₩56,401 | +4.29% | 943.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,502 | ₩54,552 | ₩52,221 | ₩54,257 | +3.34% | 1099.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,376 | ₩52,743 | ₩50,472 | ₩52,502 | +2.19% | 1725.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,341 | ₩52,884 | ₩50,827 | ₩50,934 | -2.69% | 2070.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,877 | ₩53,380 | ₩51,303 | ₩51,591 | -2.43% | 2036.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,797 | ₩54,164 | ₩52,281 | ₩52,368 | -0.81% | 1722.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,378 | ₩55,155 | ₩53,065 | ₩53,319 | -1.95% | 2239만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,075 | ₩55,437 | ₩54,358 | ₩54,874 | -0.36% | 1301.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,539 | ₩55,343 | ₩54,137 | ₩55,276 | +1.35% | 1471.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,249 | ₩55,798 | ₩54,144 | ₩54,659 | -1.07% | 1326.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,324 | ₩55,430 | ₩54,003 | ₩55,329 | +1.85% | 1715.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,525 | ₩55,035 | ₩54,103 | ₩54,512 | -0.02% | 1353.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,735 | ₩54,834 | ₩53,500 | ₩54,432 | +1.30% | 1676.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,257 | ₩54,860 | ₩54,098 | ₩54,525 | +0.49% | 1273.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,520 | ₩54,579 | ₩53,520 | ₩54,512 | +1.85% | 1149.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,601 | ₩53,695 | ₩53,031 | ₩53,319 | -0.52% | 951.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,386 | ₩53,829 | ₩53,360 | ₩53,775 | +0.73% | 689.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,574 | ₩53,574 | ₩52,408 | ₩53,145 | -0.80% | 1693.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,279 | ₩53,880 | ₩52,877 | ₩53,266 | -0.03% | 1223.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,515 | ₩53,413 | ₩52,515 | ₩53,185 | +1.28% | 958.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,229 | ₩52,924 | ₩51,122 | ₩52,904 | +3.27% | 814.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,591 | ₩51,915 | ₩50,217 | ₩51,055 | -1.04% | 2266.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,261 | ₩52,803 | ₩51,189 | ₩51,765 | -0.95% | 1571.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,462 | ₩52,462 | ₩51,001 | ₩51,752 | -1.35% | 1336.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,797 | ₩52,944 | ₩52,046 | ₩52,288 | -0.96% | 1399.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,551 | ₩52,489 | ₩51,283 | ₩52,355 | +1.56% | 977.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,934 | ₩51,953 | ₩50,519 | ₩51,256 | +0.63% | 1358만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,872 | ₩52,020 | ₩50,385 | ₩50,398 | -2.84% | 361.9만 |
|---|