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 | ₩32,335 | ₩32,857 | ₩31,872 | ₩32,790 | +1.41% | 773.8만 |
| 2026.09.28–2026.10.02 | ₩32,758 | ₩32,991 | ₩31,986 | ₩32,361 | -1.21% | 1011.6만 |
| 2026.09.21–2026.09.25 | ₩33,688 | ₩33,907 | ₩32,596 | ₩32,817 | -2.59% | 1212.5만 |
| 2026.09.14–2026.09.18 | ₩34,264 | ₩34,432 | ₩33,561 | ₩33,594 | -1.96% | 1007.6만 |
| 2026.09.08–2026.09.11 | ₩34,465 | ₩34,902 | ₩33,963 | ₩34,238 | -0.66% | 1927.6만 |
| 2026.08.31–2026.09.04 | ₩34,961 | ₩35,015 | ₩34,439 | ₩34,640 | -0.92% | 1401.4만 |
| 2026.08.24–2026.08.28 | ₩35,564 | ₩35,859 | ₩35,008 | ₩35,042 | -1.47% | 1766.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,537 |
| ₩35,712 |
| ₩35,202 |
| ₩35,484 |
| -0.15% |
| 1390.4만 |
| 2026.08.10–2026.08.14 | ₩35,403 | ₩35,738 | ₩34,763 | ₩35,645 | +0.68% | 1255.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,966 | ₩36,140 | ₩35,296 | ₩35,631 | -0.93% | 1341.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,663 | ₩36,978 | ₩35,685 | ₩35,899 | -2.08% | 1372.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,234 | ₩36,830 | ₩35,852 | ₩36,717 | +1.33% | 970만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,457 | ₩36,690 | ₩35,363 | ₩36,328 | +2.46% | 1076.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,645 | ₩35,966 | ₩35,042 | ₩35,336 | -0.86% | 1199.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,779 | ₩35,805 | ₩35,055 | ₩35,604 | -0.49% | 807.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,693 | ₩35,872 | ₩34,586 | ₩35,832 | +3.28% | 944.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,765 | ₩35,886 | ₩34,499 | ₩34,559 | -3.37% | 1047.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,082 | ₩35,819 | ₩34,492 | ₩35,725 | +1.83% | 1304.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,439 | ₩35,283 | ₩33,923 | ₩35,015 | +1.67% | 1362.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,122 | ₩35,350 | ₩34,546 | ₩34,666 | -1.30% | 1044.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,050 | ₩35,162 | ₩34,050 | ₩35,015 | +2.83% | 977.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,921 | ₩35,048 | ₩33,909 | ₩33,943 | -2.80% | 1630.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,425 | ₩35,000 | ₩34,177 | ₩34,814 | +1.13% | 1446.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,983 | ₩34,680 | ₩33,795 | ₩34,526 | +1.60% | 1218.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,479 | ₩34,673 | ₩33,581 | ₩34,077 | -1.17% | 668.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,232 | ₩34,606 | ₩33,092 | ₩34,566 | +4.01% | 469.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,187 | ₩33,514 | ₩32,107 | ₩33,353 | +3.62% | 821.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,397 | ₩32,328 | ₩31,095 | ₩32,294 | +2.86% | 1352.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,879 | ₩32,053 | ₩31,028 | ₩31,075 | -2.52% | 1285.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,938 | ₩33,326 | ₩31,316 | ₩31,437 | -4.56% | 1379.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,871 | ₩33,541 | ₩32,489 | ₩32,737 | -0.41% | 525.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,728 | ₩34,090 | ₩33,011 | ₩33,192 | -1.59% | 650.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,487 | ₩34,117 | ₩33,427 | ₩33,876 | +1.16% | 805.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,581 | ₩33,829 | ₩33,085 | ₩33,501 | -0.24% | 567.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,201 | ₩33,594 | ₩32,006 | ₩33,447 | +3.87% | 1028.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,517 | ₩32,274 | ₩31,015 | ₩32,227 | +2.25% | 1018.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,423 | ₩31,517 | ₩30,847 | ₩31,517 | +0.30% | 1076.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,839 | ₩31,906 | ₩31,102 | ₩31,343 | -1.56% | 801.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,062 | ₩32,127 | ₩30,807 | ₩32,080 | +3.28% | 652.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,700 | ₩31,169 | ₩30,439 | ₩30,995 | +0.96% | 357.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,901 | ₩30,967 | ₩30,459 | ₩30,740 | -0.52% | 223.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,378 | ₩30,807 | ₩30,345 | ₩30,780 | +1.32% | 189.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,370 | ₩31,417 | ₩30,432 | ₩30,445 | -2.95% | 385만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,370 | ₩31,477 | ₩31,001 | ₩31,209 | -0.51% | 417.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,665 | ₩31,732 | ₩31,330 | ₩31,377 | -0.91% | 342.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,437 | ₩32,000 | ₩31,176 | ₩31,906 | +1.49% | 248.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,504 | ₩31,504 | ₩30,941 | ₩31,370 | -0.43% | 506.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,624 | ₩31,946 | ₩31,189 | ₩31,397 | -0.72% | 290.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,021 | ₩31,658 | ₩30,753 | ₩31,658 | +2.05% | 315.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,294 | ₩32,388 | ₩30,847 | ₩31,196 | -3.40% | 304.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,134 | ₩32,469 | ₩31,946 | ₩32,281 | +0.46% | 188.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,981 | ₩32,026 | ₩30,887 | ₩31,980 | +3.22% | 161.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,316 | ₩31,397 | ₩30,901 | ₩30,914 | -1.28% | 52.2만 |
|---|