시장 데이터를 불러오는 중
전체 종목
Dimensional US Real Estate ETF 과거 주가
DFA Real Estate Securities Portfolio ETF Class Shares · DFAR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DFA Real Estate Securities Portfolio ETF Class Shares · DFAR · 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 | ₩32,362 | ₩32,885 | ₩31,899 | ₩32,818 | +1.41% | 773.8만 |
| 2026.09.28–2026.10.02 | ₩32,786 | ₩33,019 | ₩32,013 | ₩32,389 | -1.21% | 1011.6만 |
| 2026.09.21–2026.09.25 | ₩33,717 | ₩33,935 | ₩32,624 | ₩32,845 | -2.59% | 1212.5만 |
| 2026.09.14–2026.09.18 | ₩34,293 | ₩34,461 | ₩33,589 | ₩33,623 | -1.96% | 1007.6만 |
| 2026.09.08–2026.09.11 | ₩34,495 | ₩34,932 | ₩33,992 | ₩34,267 | -0.66% | 1927.6만 |
| 2026.08.31–2026.09.04 | ₩34,991 | ₩35,045 | ₩34,468 | ₩34,669 | -0.92% | 1401.4만 |
| 2026.08.24–2026.08.28 | ₩35,594 | ₩35,889 | ₩35,038 | ₩35,071 | -1.47% | 1766.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,568 |
| ₩35,742 |
| ₩35,232 |
| ₩35,514 |
| -0.15% |
| 1390.4만 |
| 2026.08.10–2026.08.14 | ₩35,433 | ₩35,769 | ₩34,792 | ₩35,675 | +0.68% | 1255.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,997 | ₩36,171 | ₩35,326 | ₩35,661 | -0.93% | 1341.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,694 | ₩37,009 | ₩35,715 | ₩35,930 | -2.08% | 1372.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,265 | ₩36,862 | ₩35,883 | ₩36,748 | +1.33% | 970만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,487 | ₩36,721 | ₩35,393 | ₩36,359 | +2.46% | 1076.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,675 | ₩35,997 | ₩35,071 | ₩35,366 | -0.86% | 1199.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,809 | ₩35,836 | ₩35,085 | ₩35,635 | -0.49% | 807.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,723 | ₩35,903 | ₩34,615 | ₩35,863 | +3.28% | 944.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,796 | ₩35,916 | ₩34,528 | ₩34,589 | -3.37% | 1047.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,112 | ₩35,849 | ₩34,521 | ₩35,755 | +1.83% | 1304.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,468 | ₩35,313 | ₩33,951 | ₩35,045 | +1.67% | 1362.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,152 | ₩35,380 | ₩34,575 | ₩34,696 | -1.30% | 1044.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,079 | ₩35,192 | ₩34,079 | ₩35,045 | +2.83% | 977.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,951 | ₩35,078 | ₩33,938 | ₩33,972 | -2.80% | 1630.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,454 | ₩35,030 | ₩34,206 | ₩34,843 | +1.13% | 1446.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,012 | ₩34,709 | ₩33,824 | ₩34,555 | +1.60% | 1218.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,508 | ₩34,703 | ₩33,609 | ₩34,106 | -1.17% | 668.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,261 | ₩34,635 | ₩33,120 | ₩34,595 | +4.01% | 469.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,215 | ₩33,542 | ₩32,134 | ₩33,381 | +3.62% | 821.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,423 | ₩32,355 | ₩31,122 | ₩32,322 | +2.86% | 1352.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,906 | ₩32,081 | ₩31,055 | ₩31,102 | -2.52% | 1285.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,966 | ₩33,355 | ₩31,343 | ₩31,464 | -4.56% | 1379.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,899 | ₩33,569 | ₩32,516 | ₩32,765 | -0.41% | 525.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,757 | ₩34,119 | ₩33,039 | ₩33,221 | -1.59% | 650.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,516 | ₩34,146 | ₩33,455 | ₩33,905 | +1.16% | 805.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,609 | ₩33,858 | ₩33,113 | ₩33,529 | -0.24% | 567.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,228 | ₩33,623 | ₩32,034 | ₩33,475 | +3.87% | 1028.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,544 | ₩32,302 | ₩31,041 | ₩32,255 | +2.25% | 1018.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,450 | ₩31,544 | ₩30,874 | ₩31,544 | +0.30% | 1076.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,866 | ₩31,933 | ₩31,128 | ₩31,370 | -1.56% | 801.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,088 | ₩32,154 | ₩30,833 | ₩32,107 | +3.28% | 652.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,726 | ₩31,195 | ₩30,464 | ₩31,021 | +0.96% | 357.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,927 | ₩30,993 | ₩30,485 | ₩30,766 | -0.52% | 223.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,404 | ₩30,833 | ₩30,371 | ₩30,806 | +1.32% | 189.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,397 | ₩31,443 | ₩30,458 | ₩30,471 | -2.95% | 385만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,397 | ₩31,504 | ₩31,028 | ₩31,236 | -0.51% | 417.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,692 | ₩31,759 | ₩31,356 | ₩31,403 | -0.91% | 342.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,464 | ₩32,027 | ₩31,202 | ₩31,933 | +1.49% | 248.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,531 | ₩31,531 | ₩30,967 | ₩31,397 | -0.43% | 506.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,651 | ₩31,973 | ₩31,215 | ₩31,423 | -0.72% | 290.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,048 | ₩31,685 | ₩30,780 | ₩31,685 | +2.05% | 315.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,322 | ₩32,416 | ₩30,874 | ₩31,222 | -3.40% | 304.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,161 | ₩32,496 | ₩31,973 | ₩32,309 | +0.46% | 188.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,008 | ₩32,054 | ₩30,914 | ₩32,007 | +3.22% | 161.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,343 | ₩31,423 | ₩30,927 | ₩30,941 | -1.28% | 52.2만 |
|---|