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 | ₩53,982 | ₩54,356 | ₩52,058 | ₩52,842 | -2.11% | 355.9만 |
| 2026.09.28–2026.10.02 | ₩52,976 | ₩53,620 | ₩52,292 | ₩53,459 | +0.91% | 351.7만 |
| 2026.09.21–2026.09.25 | ₩54,183 | ₩54,666 | ₩52,822 | ₩53,566 | -1.14% | 546.9만 |
| 2026.09.14–2026.09.18 | ₩52,520 | ₩53,345 | ₩51,997 | ₩53,285 | +1.46% | 440만 |
| 2026.09.08–2026.09.11 | ₩54,505 | ₩54,680 | ₩53,157 | ₩53,821 | -1.25% | 361.2만 |
| 2026.08.31–2026.09.04 | ₩53,459 | ₩54,431 | ₩52,856 | ₩54,411 | +1.78% | 351.5만 |
| 2026.08.24–2026.08.28 | ₩52,574 | ₩54,110 | ₩52,084 | ₩53,365 | +1.51% | 384.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,258 |
| ₩53,707 |
| ₩51,789 |
| ₩52,963 |
| -0.55% |
| 453만 |
| 2026.08.10–2026.08.14 | ₩51,917 | ₩53,124 | ₩51,675 | ₩52,788 | +1.68% | 357.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩50,213 | ₩53,781 | ₩50,012 | ₩52,078 | +3.71% | 545만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,669 | ₩51,038 | ₩48,068 | ₩50,321 | -0.69% | 1064.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,334 | ₩51,528 | ₩50,046 | ₩50,106 | -0.45% | 453.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,608 | ₩52,145 | ₩49,174 | ₩50,120 | -2.88% | 650.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,057 | ₩53,506 | ₩51,320 | ₩52,856 | -0.38% | 485.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,829 | ₩53,996 | ₩51,454 | ₩52,091 | -1.40% | 454.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,356 | ₩56,545 | ₩52,078 | ₩52,856 | -6.21% | 708.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,310 | ₩56,135 | ₩54,364 | ₩55,967 | +1.19% | 454.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,332 | ₩53,928 | ₩50,871 | ₩53,741 | +2.69% | 605.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,773 | ₩55,853 | ₩51,038 | ₩51,152 | -6.61% | 622.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,714 | ₩54,666 | ₩53,419 | ₩54,304 | +1.10% | 696.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,172 | ₩52,782 | ₩50,455 | ₩52,386 | +0.41% | 447.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,808 | ₩54,076 | ₩51,420 | ₩51,622 | -4.06% | 861.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,327 | ₩53,942 | ₩50,884 | ₩53,942 | +5.10% | 512.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,911 | ₩51,662 | ₩49,925 | ₩51,206 | +0.58% | 731.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,374 | ₩50,897 | ₩49,301 | ₩50,804 | +0.85% | 555.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,987 | ₩51,213 | ₩47,947 | ₩50,777 | +5.81% | 480.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,573 | ₩48,617 | ₩45,050 | ₩48,363 | +6.12% | 440.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,433 | ₩46,190 | ₩43,642 | ₩45,332 | +2.02% | 588.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,613 | ₩46,290 | ₩44,078 | ₩44,205 | -3.09% | 737.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,404 | ₩47,162 | ₩44,453 | ₩44,580 | -3.93% | 757.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,425 | ₩47,772 | ₩45,090 | ₩45,452 | +0.06% | 716.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,577 | ₩49,315 | ₩45,425 | ₩45,948 | -5.41% | 782.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,382 | ₩50,468 | ₩49,020 | ₩49,905 | +1.06% | 605.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,349 | ₩49,637 | ₩47,980 | ₩49,637 | +2.66% | 445.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,746 | ₩49,288 | ₩47,705 | ₩48,671 | +1.94% | 483.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,552 | ₩47,793 | ₩46,458 | ₩47,786 | +2.65% | 649.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,941 | ₩48,349 | ₩46,780 | ₩46,995 | +0.11% | 503만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,627 | ₩47,004 | ₩45,573 | ₩46,954 | +2.91% | 361.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,533 | ₩46,384 | ₩45,533 | ₩45,989 | +1.00% | 368만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,943 | ₩45,651 | ₩44,822 | ₩45,439 | +1.10% | 572.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,601 | ₩44,795 | ₩43,508 | ₩44,782 | +2.71% | 276.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,199 | ₩43,809 | ₩43,031 | ₩43,803 | +1.40% | 276.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,253 | ₩43,259 | ₩42,066 | ₩42,958 | -0.68% | 542.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,414 | ₩43,678 | ₩42,850 | ₩42,984 | -0.99% | 303.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,958 | ₩43,615 | ₩42,877 | ₩43,293 | +0.78% | 293만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,126 | ₩43,119 | ₩41,845 | ₩43,119 | +2.36% | 193.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,212 | ₩43,516 | ₩41,563 | ₩42,126 | -2.51% | 419.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,762 | ₩44,071 | ₩42,958 | ₩43,588 | -0.40% | 296.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,071 | ₩44,151 | ₩42,676 | ₩43,226 | -1.92% | 297.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,098 | ₩44,540 | ₩43,591 | ₩43,789 | -0.70% | 304.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,212 | ₩43,749 | ₩42,842 | ₩43,642 | +0.99% | 246.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,421 | ₩43,266 | ₩41,670 | ₩42,958 | +1.26% | 284.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,770 | ₩42,846 | ₩41,166 | ₩41,228 | -3.61% | 114.5만 |
|---|