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 | ₩53,936 | ₩54,310 | ₩52,013 | ₩52,797 | -2.11% | 355.9만 |
| 2026.09.28–2026.10.02 | ₩52,931 | ₩53,574 | ₩52,247 | ₩53,413 | +0.91% | 351.7만 |
| 2026.09.21–2026.09.25 | ₩54,137 | ₩54,619 | ₩52,777 | ₩53,520 | -1.14% | 546.9만 |
| 2026.09.14–2026.09.18 | ₩52,475 | ₩53,299 | ₩51,953 | ₩53,239 | +1.46% | 440만 |
| 2026.09.08–2026.09.11 | ₩54,458 | ₩54,633 | ₩53,112 | ₩53,775 | -1.25% | 361.2만 |
| 2026.08.31–2026.09.04 | ₩53,413 | ₩54,385 | ₩52,810 | ₩54,365 | +1.78% | 351.5만 |
| 2026.08.24–2026.08.28 | ₩52,529 | ₩54,063 | ₩52,040 | ₩53,319 | +1.51% | 384.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,661 |
| ₩51,745 |
| ₩52,917 |
| -0.55% |
| 453만 |
| 2026.08.10–2026.08.14 | ₩51,872 | ₩53,078 | ₩51,631 | ₩52,743 | +1.68% | 357.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,170 | ₩53,735 | ₩49,969 | ₩52,033 | +3.71% | 545만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,626 | ₩50,994 | ₩48,026 | ₩50,278 | -0.69% | 1064.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,291 | ₩51,484 | ₩50,003 | ₩50,063 | -0.45% | 453.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,564 | ₩52,100 | ₩49,132 | ₩50,077 | -2.88% | 650.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,011 | ₩53,460 | ₩51,276 | ₩52,810 | -0.38% | 485.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,783 | ₩53,949 | ₩51,410 | ₩52,046 | -1.40% | 454.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,308 | ₩56,497 | ₩52,033 | ₩52,810 | -6.21% | 708.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,262 | ₩56,087 | ₩54,318 | ₩55,919 | +1.19% | 454.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,288 | ₩53,882 | ₩50,827 | ₩53,695 | +2.69% | 605.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,726 | ₩55,805 | ₩50,994 | ₩51,108 | -6.61% | 622.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,668 | ₩54,619 | ₩53,373 | ₩54,257 | +1.10% | 696.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,127 | ₩52,736 | ₩50,412 | ₩52,341 | +0.41% | 447.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,762 | ₩54,030 | ₩51,376 | ₩51,577 | -4.06% | 861.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,283 | ₩53,896 | ₩50,840 | ₩53,896 | +5.10% | 512.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,867 | ₩51,618 | ₩49,882 | ₩51,162 | +0.58% | 731.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,331 | ₩50,854 | ₩49,259 | ₩50,760 | +0.85% | 555.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,946 | ₩51,169 | ₩47,906 | ₩50,733 | +5.81% | 480.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,534 | ₩48,576 | ₩45,011 | ₩48,321 | +6.12% | 440.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,395 | ₩46,150 | ₩43,604 | ₩45,293 | +2.02% | 588.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,574 | ₩46,251 | ₩44,040 | ₩44,167 | -3.09% | 737.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,365 | ₩47,122 | ₩44,415 | ₩44,542 | -3.93% | 757.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,386 | ₩47,732 | ₩45,051 | ₩45,413 | +0.06% | 716.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,536 | ₩49,273 | ₩45,386 | ₩45,909 | -5.41% | 782.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,340 | ₩50,425 | ₩48,978 | ₩49,862 | +1.06% | 605.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,308 | ₩49,594 | ₩47,939 | ₩49,594 | +2.66% | 445.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,705 | ₩49,246 | ₩47,665 | ₩48,629 | +1.94% | 483.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,512 | ₩47,752 | ₩46,418 | ₩47,745 | +2.65% | 649.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,901 | ₩48,308 | ₩46,740 | ₩46,954 | +0.11% | 503만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,587 | ₩46,964 | ₩45,534 | ₩46,914 | +2.91% | 361.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,494 | ₩46,345 | ₩45,494 | ₩45,949 | +1.00% | 368만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,904 | ₩45,612 | ₩44,783 | ₩45,400 | +1.10% | 572.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,564 | ₩44,757 | ₩43,470 | ₩44,743 | +2.71% | 276.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,162 | ₩43,772 | ₩42,995 | ₩43,765 | +1.40% | 276.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,216 | ₩43,222 | ₩42,030 | ₩42,921 | -0.68% | 542.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,376 | ₩43,640 | ₩42,814 | ₩42,948 | -0.99% | 303.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,921 | ₩43,577 | ₩42,840 | ₩43,256 | +0.78% | 293만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,090 | ₩43,082 | ₩41,809 | ₩43,082 | +2.36% | 193.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,175 | ₩43,478 | ₩41,527 | ₩42,090 | -2.51% | 419.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,725 | ₩44,033 | ₩42,921 | ₩43,551 | -0.40% | 296.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,033 | ₩44,113 | ₩42,639 | ₩43,189 | -1.92% | 297.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,060 | ₩44,502 | ₩43,553 | ₩43,752 | -0.70% | 304.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,175 | ₩43,711 | ₩42,806 | ₩43,604 | +0.99% | 246.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,385 | ₩43,229 | ₩41,634 | ₩42,921 | +1.26% | 284.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,733 | ₩42,810 | ₩41,131 | ₩41,192 | -3.61% | 114.5만 |
|---|