시장 데이터를 불러오는 중
전체 종목
Dimensional US Large Cap Core Equity Market ETF 과거 주가
Dimensional US Large Cap Core Equity Market ETF · DFAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Large Cap Core Equity Market ETF · DFAL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,163 | ₩70,351 | ₩70,043 | ₩70,271 | +0.15% | 2만 |
| 2026.10.08 | ₩69,855 | ₩70,016 | ₩69,694 | ₩69,828 | -0.04% | 3.4만 |
| 2026.10.07 | ₩69,909 | ₩70,204 | ₩69,828 | ₩70,163 | +0.36% | 1.3만 |
| 2026.10.06 | ₩70,217 | ₩70,565 | ₩70,217 | ₩70,311 | +0.13% | 1.3만 |
| 2026.10.05 | ₩69,560 | ₩70,029 | ₩69,560 | ₩69,909 | +0.50% | 4.9만 |
| 2026.10.02 | ₩69,333 | ₩69,507 | ₩69,333 | ₩69,467 | +0.19% | 6.4만 |
| 2026.10.01 | ₩68,904 | ₩69,091 | ₩68,502 | ₩68,984 | +0.12% | 6.2만 |
| 2026.09.30 | ₩69,306 | ₩69,359 | ₩68,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,890 |
| -0.60% |
| 111.2만 |
| 2026.09.29 | ₩69,158 | ₩69,158 | ₩68,810 | ₩68,957 | -0.29% | 2.6만 |
|---|
| 2026.09.28 | ₩69,051 | ₩69,266 | ₩68,998 | ₩69,065 | +0.02% | 6.1만 |
|---|
| 2026.09.25 | ₩69,279 | ₩69,627 | ₩69,252 | ₩69,627 | +0.50% | 2만 |
|---|
| 2026.09.24 | ₩68,837 | ₩69,346 | ₩68,837 | ₩69,266 | +0.62% | 4.7만 |
|---|
| 2026.09.23 | ₩69,400 | ₩69,493 | ₩69,239 | ₩69,239 | -0.23% | 2.2만 |
|---|
| 2026.09.22 | ₩69,694 | ₩69,855 | ₩69,694 | ₩69,802 | +0.15% | 3.2만 |
|---|
| 2026.09.21 | ₩69,373 | ₩69,989 | ₩69,373 | ₩69,882 | +0.73% | 9.5만 |
|---|
| 2026.09.18 | ₩68,529 | ₩68,877 | ₩68,529 | ₩68,877 | +0.51% | 1.1만 |
|---|
| 2026.09.17 | ₩68,770 | ₩68,850 | ₩68,569 | ₩68,810 | +0.06% | 2.1만 |
|---|
| 2026.09.16 | ₩68,569 | ₩68,649 | ₩68,006 | ₩68,006 | -0.82% | 1.3만 |
|---|
| 2026.09.15 | ₩68,529 | ₩68,529 | ₩68,247 | ₩68,314 | -0.31% | 3.5만 |
|---|
| 2026.09.14 | ₩68,408 | ₩68,850 | ₩68,395 | ₩68,649 | +0.35% | 2.3만 |
|---|
| 2026.09.11 | ₩69,373 | ₩69,373 | ₩68,917 | ₩68,998 | -0.54% | 7.8천 |
|---|
| 2026.09.10 | ₩68,582 | ₩68,582 | ₩68,408 | ₩68,408 | -0.25% | 4.2만 |
|---|
| 2026.09.09 | ₩69,145 | ₩69,145 | ₩68,783 | ₩68,810 | -0.48% | 1.6만 |
|---|
| 2026.09.08 | ₩69,426 | ₩69,426 | ₩69,105 | ₩69,105 | -0.46% | 9.5만 |
|---|
| 2026.09.04 | ₩69,266 | ₩69,547 | ₩69,266 | ₩69,520 | +0.37% | 6.5만 |
|---|
| 2026.09.03 | ₩69,480 | ₩69,815 | ₩69,480 | ₩69,735 | +0.37% | 1.3만 |
|---|
| 2026.09.02 | ₩69,038 | ₩69,185 | ₩69,011 | ₩69,038 | 0.00% | 1.9만 |
|---|
| 2026.09.01 | ₩68,877 | ₩68,998 | ₩68,582 | ₩68,636 | -0.35% | 7.5만 |
|---|
| 2026.08.31 | ₩68,944 | ₩69,212 | ₩68,944 | ₩69,212 | +0.39% | 1.1만 |
|---|
| 2026.08.28 | ₩70,029 | ₩70,029 | ₩69,319 | ₩69,440 | -0.84% | 2.7만 |
|---|
| 2026.08.27 | ₩69,266 | ₩69,601 | ₩69,266 | ₩69,574 | +0.44% | 1.6만 |
|---|
| 2026.08.26 | ₩69,413 | ₩69,413 | ₩69,011 | ₩69,225 | -0.27% | 47만 |
|---|
| 2026.08.25 | ₩69,239 | ₩69,239 | ₩69,024 | ₩69,212 | -0.04% | 4.1만 |
|---|
| 2026.08.24 | ₩69,480 | ₩69,480 | ₩68,998 | ₩69,011 | -0.68% | 6.8만 |
|---|
| 2026.08.21 | ₩69,574 | ₩69,574 | ₩69,078 | ₩69,199 | -0.54% | 1.2만 |
|---|
| 2026.08.20 | ₩68,810 | ₩69,252 | ₩68,810 | ₩68,837 | +0.04% | 2.7만 |
|---|
| 2026.08.19 | ₩69,319 | ₩69,721 | ₩69,319 | ₩69,426 | +0.15% | 2.3만 |
|---|
| 2026.08.18 | ₩69,212 | ₩69,480 | ₩69,212 | ₩69,306 | +0.14% | 2.3만 |
|---|
| 2026.08.17 | ₩70,029 | ₩70,070 | ₩69,815 | ₩69,815 | -0.31% | 2.1만 |
|---|
| 2026.08.14 | ₩70,016 | ₩70,284 | ₩70,016 | ₩70,096 | +0.11% | 9.4만 |
|---|
| 2026.08.13 | ₩70,177 | ₩70,271 | ₩70,163 | ₩70,204 | +0.04% | 9.7천 |
|---|
| 2026.08.12 | ₩72,508 | ₩72,508 | ₩69,694 | ₩69,775 | -3.77% | 33.7만 |
|---|
| 2026.08.11 | ₩69,024 | ₩69,909 | ₩69,024 | ₩69,560 | +0.78% | 3.1만 |
|---|
| 2026.08.10 | ₩70,445 | ₩70,445 | ₩69,748 | ₩69,748 | -0.99% | 2.7만 |
|---|
| 2026.08.07 | ₩69,225 | ₩69,802 | ₩69,225 | ₩69,775 | +0.79% | 7.6천 |
|---|
| 2026.08.06 | ₩68,046 | ₩69,614 | ₩68,046 | ₩69,306 | +1.85% | 2.7만 |
|---|
| 2026.08.05 | ₩68,395 | ₩70,123 | ₩68,395 | ₩69,520 | +1.65% | 6.6만 |
|---|
| 2026.08.04 | ₩68,194 | ₩69,721 | ₩68,194 | ₩69,614 | +2.08% | 5.8만 |
|---|
| 2026.08.03 | ₩68,033 | ₩68,515 | ₩68,033 | ₩68,421 | +0.57% | 3.6만 |
|---|
| 2026.07.31 | ₩66,733 | ₩67,577 | ₩66,733 | ₩67,577 | +1.27% | 1.4만 |
|---|
| 2026.07.30 | ₩66,679 | ₩67,055 | ₩66,505 | ₩67,028 | +0.52% | 6.7천 |
|---|
| 2026.07.29 | ₩67,296 | ₩67,296 | ₩66,076 | ₩66,076 | -1.81% | 4.8만 |
|---|
| 2026.07.28 | ₩67,135 | ₩67,215 | ₩66,706 | ₩67,055 | -0.12% | 4만 |
|---|
| 2026.07.27 | ₩66,693 | ₩66,800 | ₩66,639 | ₩66,800 | +0.16% | 900 |
|---|
| 2026.07.24 | ₩66,988 | ₩67,108 | ₩66,612 | ₩66,679 | -0.46% | 5.1만 |
|---|
| 2026.07.23 | ₩65,165 | ₩66,679 | ₩65,165 | ₩66,559 | +2.14% | 8.7천 |
|---|
| 2026.07.22 | ₩67,363 | ₩67,550 | ₩67,323 | ₩67,430 | +0.10% | 768.2만 |
|---|
| 2026.07.21 | ₩66,827 | ₩67,430 | ₩66,827 | ₩67,430 | +0.90% | 1.3만 |
|---|
| 2026.07.20 | ₩67,189 | ₩67,256 | ₩66,880 | ₩66,880 | -0.46% | 2.9만 |
|---|
| 2026.07.17 | ₩67,323 | ₩67,323 | ₩67,095 | ₩67,122 | -0.30% | 1만 |
|---|
| 2026.07.16 | ₩67,323 | ₩68,019 | ₩67,323 | ₩67,631 | +0.46% | 4만 |
|---|
| 2026.07.15 | ₩67,416 | ₩67,912 | ₩67,416 | ₩67,832 | +0.62% | 2.9천 |
|---|
| 2026.07.14 | ₩67,229 | ₩67,698 | ₩67,229 | ₩67,684 | +0.68% | 1.1만 |
|---|
| 2026.07.13 | ₩67,671 | ₩67,738 | ₩67,403 | ₩67,470 | -0.30% | 3.2만 |
|---|
| 2026.07.10 | ₩67,644 | ₩68,127 | ₩67,644 | ₩68,127 | +0.71% | 165.9만 |
|---|
| 2026.07.09 | ₩67,403 | ₩67,738 | ₩67,403 | ₩67,617 | +0.32% | 4.9만 |
|---|
| 2026.07.08 | ₩66,880 | ₩67,068 | ₩66,666 | ₩67,068 | +0.28% | 1.3만 |
|---|
| 2026.07.07 | ₩67,390 | ₩67,403 | ₩67,269 | ₩67,363 | -0.04% | 8.2천 |
|---|
| 2026.07.06 | ₩67,631 | ₩67,751 | ₩67,577 | ₩67,698 | +0.10% | 2.8만 |
|---|
| 2026.07.02 | ₩67,671 | ₩67,805 | ₩66,947 | ₩67,215 | -0.67% | 5.3만 |
|---|
| 2026.07.01 | ₩67,470 | ₩67,577 | ₩67,282 | ₩67,282 | -0.28% | 1만 |
|---|
| 2026.06.30 | ₩67,162 | ₩67,470 | ₩67,162 | ₩67,470 | +0.46% | 1.1만 |
|---|
| 2026.06.29 | ₩66,666 | ₩66,934 | ₩66,653 | ₩66,934 | +0.40% | 9.2천 |
|---|
| 2026.06.26 | ₩66,425 | ₩66,425 | ₩66,237 | ₩66,411 | -0.02% | 4.3천 |
|---|
| 2026.06.25 | ₩66,411 | ₩66,411 | ₩66,237 | ₩66,264 | -0.22% | 1천 |
|---|
| 2026.06.24 | ₩66,170 | ₩66,170 | ₩66,170 | ₩66,170 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩66,452 | ₩66,452 | ₩66,251 | ₩66,251 | -0.30% | 700 |
|---|