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 | ₩60,425 | ₩61,122 | ₩60,223 | ₩60,787 | +0.60% | 914.2만 |
| 2026.09.28–2026.10.02 | ₩60,143 | ₩60,492 | ₩59,352 | ₩60,304 | +0.27% | 1072.8만 |
| 2026.09.21–2026.09.25 | ₩60,438 | ₩60,880 | ₩59,837 | ₩60,438 | 0.00% | 1073.6만 |
| 2026.09.14–2026.09.18 | ₩60,170 | ₩60,505 | ₩59,261 | ₩60,143 | -0.04% | 865.4만 |
| 2026.09.08–2026.09.11 | ₩61,176 | ₩61,216 | ₩60,009 | ₩60,559 | -1.01% | 885.8만 |
| 2026.08.31–2026.09.04 | ₩61,055 | ₩61,417 | ₩60,311 | ₩61,310 | +0.42% | 986만 |
| 2026.08.24–2026.08.28 | ₩61,055 | ₩61,551 | ₩60,887 | ₩61,162 | +0.18% | 781.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,980 |
| ₩62,019 |
| ₩60,840 |
| ₩61,162 |
| -1.32% |
| 701.5만 |
| 2026.08.10–2026.08.14 | ₩61,524 | ₩62,148 | ₩61,464 | ₩61,980 | +0.74% | 1012.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,767 | ₩61,886 | ₩59,767 | ₩61,591 | +3.05% | 1321.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,580 | ₩59,794 | ₩58,601 | ₩59,660 | +0.14% | 1101.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,486 | ₩59,767 | ₩58,856 | ₩59,218 | -0.45% | 1192.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,741 | ₩59,982 | ₩59,097 | ₩59,258 | -0.81% | 1080.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩59,540 | ₩59,888 | ₩58,614 | ₩59,821 | +0.47% | 967.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,990 | ₩59,902 | ₩58,574 | ₩59,338 | +0.59% | 1008.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,338 | ₩59,580 | ₩58,245 | ₩58,708 | -1.06% | 988.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,741 | ₩59,955 | ₩58,567 | ₩59,271 | -0.79% | 898.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,681 | ₩59,238 | ₩57,327 | ₩59,017 | +0.57% | 1145.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩59,110 | ₩59,767 | ₩58,131 | ₩58,279 | -1.41% | 882.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,775 | ₩59,358 | ₩58,722 | ₩59,258 | +0.82% | 662.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,769 | ₩58,648 | ₩57,065 | ₩58,453 | +1.18% | 877.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,863 | ₩58,500 | ₩57,240 | ₩57,635 | -0.39% | 891.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩56,858 | ₩58,091 | ₩56,462 | ₩57,877 | +1.79% | 969.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩56,549 | ₩57,253 | ₩56,053 | ₩56,925 | +0.66% | 1090.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,348 | ₩56,797 | ₩55,812 | ₩56,603 | +0.45% | 1028.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,122 | ₩56,710 | ₩54,075 | ₩56,442 | +4.29% | 943.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,540 | ₩54,591 | ₩52,258 | ₩54,296 | +3.34% | 1099.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,413 | ₩52,781 | ₩50,508 | ₩52,540 | +2.19% | 1725.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,379 | ₩52,922 | ₩50,863 | ₩50,971 | -2.69% | 2070.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩52,915 | ₩53,418 | ₩51,339 | ₩51,628 | -2.43% | 2036.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,835 | ₩54,202 | ₩52,318 | ₩52,406 | -0.81% | 1722.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,417 | ₩55,195 | ₩53,103 | ₩53,358 | -1.95% | 2239만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,114 | ₩55,476 | ₩54,397 | ₩54,913 | -0.36% | 1301.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,578 | ₩55,382 | ₩54,176 | ₩55,315 | +1.35% | 1471.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,289 | ₩55,838 | ₩54,182 | ₩54,699 | -1.07% | 1326.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,363 | ₩55,470 | ₩54,041 | ₩55,369 | +1.85% | 1715.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,564 | ₩55,074 | ₩54,142 | ₩54,551 | -0.02% | 1353.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,773 | ₩54,873 | ₩53,539 | ₩54,471 | +1.30% | 1676.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,296 | ₩54,900 | ₩54,137 | ₩54,564 | +0.49% | 1273.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,559 | ₩54,618 | ₩53,559 | ₩54,551 | +1.85% | 1149.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,639 | ₩53,733 | ₩53,069 | ₩53,358 | -0.52% | 951.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,425 | ₩53,867 | ₩53,398 | ₩53,814 | +0.73% | 689.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩53,612 | ₩53,612 | ₩52,446 | ₩53,183 | -0.80% | 1693.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,317 | ₩53,918 | ₩52,915 | ₩53,304 | -0.03% | 1223.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,553 | ₩53,451 | ₩52,553 | ₩53,223 | +1.28% | 958.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩51,266 | ₩52,962 | ₩51,158 | ₩52,942 | +3.27% | 814.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩51,628 | ₩51,952 | ₩50,253 | ₩51,091 | -1.04% | 2266.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,298 | ₩52,841 | ₩51,225 | ₩51,802 | -0.95% | 1571.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,499 | ₩52,499 | ₩51,038 | ₩51,789 | -1.35% | 1336.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,835 | ₩52,982 | ₩52,084 | ₩52,325 | -0.96% | 1399.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,588 | ₩52,526 | ₩51,319 | ₩52,392 | +1.56% | 977.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,971 | ₩51,990 | ₩50,555 | ₩51,292 | +0.63% | 1358만 |
|---|
| 2025.10.10–2025.10.10 | ₩51,909 | ₩52,057 | ₩50,421 | ₩50,434 | -2.84% | 361.9만 |
|---|