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 | ₩53,979 | ₩54,353 | ₩52,055 | ₩52,839 | -2.11% | 355.9만 |
| 2026.09.28–2026.10.02 | ₩52,973 | ₩53,617 | ₩52,289 | ₩53,456 | +0.91% | 351.7만 |
| 2026.09.21–2026.09.25 | ₩54,180 | ₩54,663 | ₩52,819 | ₩53,564 | -1.14% | 546.9만 |
| 2026.09.14–2026.09.18 | ₩52,517 | ₩53,342 | ₩51,994 | ₩53,282 | +1.46% | 440만 |
| 2026.09.08–2026.09.11 | ₩54,502 | ₩54,677 | ₩53,154 | ₩53,818 | -1.25% | 361.2만 |
| 2026.08.31–2026.09.04 | ₩53,456 | ₩54,429 | ₩52,853 | ₩54,408 | +1.78% | 351.5만 |
| 2026.08.24–2026.08.28 | ₩52,571 | ₩54,107 | ₩52,082 | ₩53,362 | +1.51% | 384.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,704 |
| ₩51,787 |
| ₩52,960 |
| -0.55% |
| 453만 |
| 2026.08.10–2026.08.14 | ₩51,914 | ₩53,121 | ₩51,673 | ₩52,786 | +1.68% | 357.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,211 | ₩53,778 | ₩50,010 | ₩52,075 | +3.71% | 545만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,667 | ₩51,036 | ₩48,065 | ₩50,318 | -0.69% | 1064.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,331 | ₩51,525 | ₩50,043 | ₩50,103 | -0.45% | 453.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,606 | ₩52,142 | ₩49,171 | ₩50,117 | -2.88% | 650.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,054 | ₩53,503 | ₩51,317 | ₩52,853 | -0.38% | 485.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,826 | ₩53,993 | ₩51,451 | ₩52,088 | -1.40% | 454.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,353 | ₩56,542 | ₩52,075 | ₩52,853 | -6.21% | 708.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,307 | ₩56,132 | ₩54,361 | ₩55,964 | +1.19% | 454.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,330 | ₩53,926 | ₩50,868 | ₩53,738 | +2.69% | 605.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,771 | ₩55,850 | ₩51,036 | ₩51,150 | -6.61% | 622.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,711 | ₩54,663 | ₩53,416 | ₩54,301 | +1.10% | 696.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,169 | ₩52,779 | ₩50,452 | ₩52,383 | +0.41% | 447.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,805 | ₩54,073 | ₩51,418 | ₩51,619 | -4.06% | 861.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,324 | ₩53,939 | ₩50,881 | ₩53,939 | +5.10% | 512.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,908 | ₩51,659 | ₩49,922 | ₩51,203 | +0.58% | 731.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,372 | ₩50,895 | ₩49,299 | ₩50,801 | +0.85% | 555.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,985 | ₩51,210 | ₩47,944 | ₩50,774 | +5.81% | 480.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,571 | ₩48,615 | ₩45,048 | ₩48,360 | +6.12% | 440.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,431 | ₩46,187 | ₩43,639 | ₩45,329 | +2.02% | 588.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,611 | ₩46,288 | ₩44,075 | ₩44,203 | -3.09% | 737.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,402 | ₩47,160 | ₩44,451 | ₩44,578 | -3.93% | 757.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,423 | ₩47,770 | ₩45,088 | ₩45,450 | +0.06% | 716.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,575 | ₩49,312 | ₩45,423 | ₩45,946 | -5.41% | 782.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,379 | ₩50,466 | ₩49,017 | ₩49,902 | +1.06% | 605.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,347 | ₩49,634 | ₩47,978 | ₩49,634 | +2.66% | 445.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,743 | ₩49,285 | ₩47,703 | ₩48,669 | +1.94% | 483.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,550 | ₩47,790 | ₩46,456 | ₩47,783 | +2.65% | 649.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,939 | ₩48,347 | ₩46,778 | ₩46,992 | +0.11% | 503만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,624 | ₩47,002 | ₩45,571 | ₩46,952 | +2.91% | 361.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,530 | ₩46,382 | ₩45,530 | ₩45,986 | +1.00% | 368만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,940 | ₩45,648 | ₩44,820 | ₩45,436 | +1.10% | 572.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,599 | ₩44,793 | ₩43,505 | ₩44,779 | +2.71% | 276.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,197 | ₩43,807 | ₩43,029 | ₩43,800 | +1.40% | 276.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,250 | ₩43,257 | ₩42,064 | ₩42,955 | -0.68% | 542.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,411 | ₩43,676 | ₩42,848 | ₩42,982 | -0.99% | 303.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,955 | ₩43,613 | ₩42,875 | ₩43,291 | +0.78% | 293만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,124 | ₩43,116 | ₩41,842 | ₩43,116 | +2.36% | 193.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,210 | ₩43,513 | ₩41,561 | ₩42,124 | -2.51% | 419.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,760 | ₩44,069 | ₩42,955 | ₩43,586 | -0.40% | 296.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,069 | ₩44,149 | ₩42,674 | ₩43,224 | -1.92% | 297.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,095 | ₩44,538 | ₩43,588 | ₩43,787 | -0.70% | 304.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,210 | ₩43,747 | ₩42,840 | ₩43,639 | +0.99% | 246.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,419 | ₩43,264 | ₩41,668 | ₩42,955 | +1.26% | 284.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,768 | ₩42,844 | ₩41,164 | ₩41,225 | -3.61% | 114.5만 |
|---|