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 | ₩53,988 | ₩54,362 | ₩52,063 | ₩52,848 | -2.11% | 355.9만 |
| 2026.09.28–2026.10.02 | ₩52,982 | ₩53,626 | ₩52,298 | ₩53,465 | +0.91% | 351.7만 |
| 2026.09.21–2026.09.25 | ₩54,189 | ₩54,672 | ₩52,828 | ₩53,572 | -1.14% | 546.9만 |
| 2026.09.14–2026.09.18 | ₩52,526 | ₩53,351 | ₩52,003 | ₩53,291 | +1.46% | 440만 |
| 2026.09.08–2026.09.11 | ₩54,511 | ₩54,686 | ₩53,163 | ₩53,827 | -1.25% | 361.2만 |
| 2026.08.31–2026.09.04 | ₩53,465 | ₩54,437 | ₩52,861 | ₩54,417 | +1.78% | 351.5만 |
| 2026.08.24–2026.08.28 | ₩52,580 | ₩54,116 | ₩52,090 | ₩53,371 | +1.51% | 384.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,713 |
| ₩51,795 |
| ₩52,969 |
| -0.55% |
| 453만 |
| 2026.08.10–2026.08.14 | ₩51,922 | ₩53,130 | ₩51,681 | ₩52,794 | +1.68% | 357.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,219 | ₩53,787 | ₩50,018 | ₩52,083 | +3.71% | 545만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,675 | ₩51,044 | ₩48,073 | ₩50,326 | -0.69% | 1064.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,340 | ₩51,534 | ₩50,051 | ₩50,112 | -0.45% | 453.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,614 | ₩52,151 | ₩49,179 | ₩50,125 | -2.88% | 650.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,063 | ₩53,512 | ₩51,326 | ₩52,861 | -0.38% | 485.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,835 | ₩54,002 | ₩51,460 | ₩52,097 | -1.40% | 454.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,362 | ₩56,551 | ₩52,083 | ₩52,861 | -6.21% | 708.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,316 | ₩56,141 | ₩54,370 | ₩55,973 | +1.19% | 454.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,338 | ₩53,934 | ₩50,876 | ₩53,747 | +2.69% | 605.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,780 | ₩55,859 | ₩51,044 | ₩51,158 | -6.61% | 622.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,720 | ₩54,672 | ₩53,425 | ₩54,310 | +1.10% | 696.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,177 | ₩52,788 | ₩50,460 | ₩52,392 | +0.41% | 447.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,814 | ₩54,082 | ₩51,426 | ₩51,627 | -4.06% | 861.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,332 | ₩53,948 | ₩50,890 | ₩53,948 | +5.10% | 512.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,917 | ₩51,668 | ₩49,931 | ₩51,212 | +0.58% | 731.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,380 | ₩50,903 | ₩49,307 | ₩50,809 | +0.85% | 555.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,992 | ₩51,218 | ₩47,952 | ₩50,782 | +5.81% | 480.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,578 | ₩48,623 | ₩45,055 | ₩48,368 | +6.12% | 440.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,438 | ₩46,195 | ₩43,647 | ₩45,337 | +2.02% | 588.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,618 | ₩46,296 | ₩44,082 | ₩44,210 | -3.09% | 737.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,410 | ₩47,168 | ₩44,458 | ₩44,585 | -3.93% | 757.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,431 | ₩47,778 | ₩45,095 | ₩45,457 | +0.06% | 716.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,583 | ₩49,320 | ₩45,431 | ₩45,954 | -5.41% | 782.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,387 | ₩50,474 | ₩49,025 | ₩49,911 | +1.06% | 605.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,355 | ₩49,642 | ₩47,986 | ₩49,642 | +2.66% | 445.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,751 | ₩49,294 | ₩47,711 | ₩48,677 | +1.94% | 483.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,557 | ₩47,798 | ₩46,463 | ₩47,791 | +2.65% | 649.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,946 | ₩48,355 | ₩46,785 | ₩47,000 | +0.11% | 503만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,632 | ₩47,009 | ₩45,578 | ₩46,960 | +2.91% | 361.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,538 | ₩46,390 | ₩45,538 | ₩45,994 | +1.00% | 368만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,948 | ₩45,656 | ₩44,827 | ₩45,444 | +1.10% | 572.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,606 | ₩44,800 | ₩43,512 | ₩44,787 | +2.71% | 276.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,204 | ₩43,814 | ₩43,036 | ₩43,808 | +1.40% | 276.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,258 | ₩43,264 | ₩42,071 | ₩42,962 | -0.68% | 542.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,419 | ₩43,683 | ₩42,855 | ₩42,989 | -0.99% | 303.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,962 | ₩43,620 | ₩42,882 | ₩43,298 | +0.78% | 293만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,131 | ₩43,123 | ₩41,849 | ₩43,123 | +2.36% | 193.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,217 | ₩43,520 | ₩41,568 | ₩42,131 | -2.51% | 419.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,767 | ₩44,076 | ₩42,962 | ₩43,593 | -0.40% | 296.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,076 | ₩44,156 | ₩42,681 | ₩43,231 | -1.92% | 297.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,103 | ₩44,545 | ₩43,596 | ₩43,794 | -0.70% | 304.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,217 | ₩43,754 | ₩42,847 | ₩43,647 | +0.99% | 246.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,426 | ₩43,271 | ₩41,675 | ₩42,962 | +1.26% | 284.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,775 | ₩42,851 | ₩41,170 | ₩41,232 | -3.61% | 114.5만 |
|---|