시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Core Equity Market ETF 과거 주가
Dimensional Emerging Core Equity Market ETF · DFAE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Core Equity Market ETF · DFAE · 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 | ₩53,974 | ₩54,349 | ₩52,050 | ₩52,835 | -2.11% | 355.9만 |
| 2026.09.28–2026.10.02 | ₩52,969 | ₩53,612 | ₩52,285 | ₩53,451 | +0.91% | 351.7만 |
| 2026.09.21–2026.09.25 | ₩54,176 | ₩54,658 | ₩52,814 | ₩53,559 | -1.14% | 546.9만 |
| 2026.09.14–2026.09.18 | ₩52,513 | ₩53,337 | ₩51,990 | ₩53,277 | +1.46% | 440만 |
| 2026.09.08–2026.09.11 | ₩54,497 | ₩54,672 | ₩53,150 | ₩53,814 | -1.25% | 361.2만 |
| 2026.08.31–2026.09.04 | ₩53,451 | ₩54,424 | ₩52,848 | ₩54,404 | +1.78% | 351.5만 |
| 2026.08.24–2026.08.28 | ₩52,566 | ₩54,102 | ₩52,077 | ₩53,358 | +1.51% | 384.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,700 |
| ₩51,782 |
| ₩52,955 |
| -0.55% |
| 453만 |
| 2026.08.10–2026.08.14 | ₩51,909 | ₩53,116 | ₩51,668 | ₩52,781 | +1.68% | 357.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,206 | ₩53,773 | ₩50,005 | ₩52,070 | +3.71% | 545만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,662 | ₩51,031 | ₩48,061 | ₩50,314 | -0.69% | 1064.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,327 | ₩51,520 | ₩50,039 | ₩50,099 | -0.45% | 453.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,601 | ₩52,137 | ₩49,167 | ₩50,112 | -2.88% | 650.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,049 | ₩53,498 | ₩51,313 | ₩52,848 | -0.38% | 485.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,821 | ₩53,988 | ₩51,447 | ₩52,084 | -1.40% | 454.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,348 | ₩56,537 | ₩52,070 | ₩52,848 | -6.21% | 708.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,302 | ₩56,127 | ₩54,357 | ₩55,959 | +1.19% | 454.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,325 | ₩53,921 | ₩50,863 | ₩53,733 | +2.69% | 605.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,766 | ₩55,845 | ₩51,031 | ₩51,145 | -6.61% | 622.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,706 | ₩54,658 | ₩53,411 | ₩54,296 | +1.10% | 696.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,164 | ₩52,774 | ₩50,448 | ₩52,379 | +0.41% | 447.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,800 | ₩54,068 | ₩51,413 | ₩51,614 | -4.06% | 861.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,319 | ₩53,934 | ₩50,877 | ₩53,934 | +5.10% | 512.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,904 | ₩51,655 | ₩49,918 | ₩51,199 | +0.58% | 731.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,367 | ₩50,890 | ₩49,294 | ₩50,796 | +0.85% | 555.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,980 | ₩51,205 | ₩47,940 | ₩50,770 | +5.81% | 480.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,566 | ₩48,611 | ₩45,044 | ₩48,356 | +6.12% | 440.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,427 | ₩46,183 | ₩43,635 | ₩45,325 | +2.02% | 588.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,607 | ₩46,284 | ₩44,071 | ₩44,199 | -3.09% | 737.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,398 | ₩47,156 | ₩44,447 | ₩44,574 | -3.93% | 757.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,419 | ₩47,766 | ₩45,084 | ₩45,446 | +0.06% | 716.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,570 | ₩49,308 | ₩45,419 | ₩45,942 | -5.41% | 782.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,375 | ₩50,461 | ₩49,013 | ₩49,898 | +1.06% | 605.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,342 | ₩49,630 | ₩47,974 | ₩49,630 | +2.66% | 445.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,739 | ₩49,281 | ₩47,699 | ₩48,664 | +1.94% | 483.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,545 | ₩47,786 | ₩46,452 | ₩47,779 | +2.65% | 649.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,934 | ₩48,342 | ₩46,773 | ₩46,988 | +0.11% | 503만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,620 | ₩46,997 | ₩45,566 | ₩46,948 | +2.91% | 361.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,526 | ₩46,378 | ₩45,526 | ₩45,982 | +1.00% | 368만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,936 | ₩45,644 | ₩44,816 | ₩45,432 | +1.10% | 572.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,595 | ₩44,789 | ₩43,501 | ₩44,775 | +2.71% | 276.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,193 | ₩43,803 | ₩43,025 | ₩43,796 | +1.40% | 276.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,247 | ₩43,253 | ₩42,060 | ₩42,952 | -0.68% | 542.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,408 | ₩43,672 | ₩42,844 | ₩42,978 | -0.99% | 303.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,952 | ₩43,609 | ₩42,871 | ₩43,287 | +0.78% | 293만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,120 | ₩43,113 | ₩41,839 | ₩43,113 | +2.36% | 193.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,206 | ₩43,509 | ₩41,557 | ₩42,120 | -2.51% | 419.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,756 | ₩44,065 | ₩42,952 | ₩43,582 | -0.40% | 296.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,065 | ₩44,145 | ₩42,670 | ₩43,220 | -1.92% | 297.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,091 | ₩44,534 | ₩43,585 | ₩43,783 | -0.70% | 304.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,206 | ₩43,743 | ₩42,836 | ₩43,635 | +0.99% | 246.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,415 | ₩43,260 | ₩41,664 | ₩42,952 | +1.26% | 284.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,764 | ₩42,840 | ₩41,160 | ₩41,222 | -3.61% | 114.5만 |
|---|