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 | ₩32,358 | ₩32,881 | ₩31,895 | ₩32,814 | +1.41% | 773.8만 |
| 2026.09.28–2026.10.02 | ₩32,782 | ₩33,015 | ₩32,009 | ₩32,385 | -1.21% | 1011.6만 |
| 2026.09.21–2026.09.25 | ₩33,712 | ₩33,931 | ₩32,619 | ₩32,841 | -2.59% | 1212.5만 |
| 2026.09.14–2026.09.18 | ₩34,289 | ₩34,456 | ₩33,585 | ₩33,618 | -1.96% | 1007.6만 |
| 2026.09.08–2026.09.11 | ₩34,490 | ₩34,927 | ₩33,987 | ₩34,262 | -0.66% | 1927.6만 |
| 2026.08.31–2026.09.04 | ₩34,986 | ₩35,040 | ₩34,463 | ₩34,664 | -0.92% | 1401.4만 |
| 2026.08.24–2026.08.28 | ₩35,590 | ₩35,885 | ₩35,033 | ₩35,067 | -1.47% | 1766.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,563 |
| ₩35,737 |
| ₩35,228 |
| ₩35,509 |
| -0.15% |
| 1390.4만 |
| 2026.08.10–2026.08.14 | ₩35,429 | ₩35,764 | ₩34,788 | ₩35,670 | +0.68% | 1255.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,992 | ₩36,166 | ₩35,321 | ₩35,657 | -0.93% | 1341.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,689 | ₩37,004 | ₩35,710 | ₩35,925 | -2.08% | 1372.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,260 | ₩36,857 | ₩35,878 | ₩36,743 | +1.33% | 970만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,482 | ₩36,716 | ₩35,388 | ₩36,354 | +2.46% | 1076.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,670 | ₩35,992 | ₩35,067 | ₩35,362 | -0.86% | 1199.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,804 | ₩35,831 | ₩35,080 | ₩35,630 | -0.49% | 807.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,718 | ₩35,898 | ₩34,611 | ₩35,858 | +3.28% | 944.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,791 | ₩35,911 | ₩34,524 | ₩34,584 | -3.37% | 1047.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,107 | ₩35,844 | ₩34,517 | ₩35,751 | +1.83% | 1304.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,463 | ₩35,308 | ₩33,947 | ₩35,040 | +1.67% | 1362.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,147 | ₩35,375 | ₩34,570 | ₩34,691 | -1.30% | 1044.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,074 | ₩35,187 | ₩34,074 | ₩35,040 | +2.83% | 977.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,946 | ₩35,073 | ₩33,933 | ₩33,967 | -2.80% | 1630.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,450 | ₩35,025 | ₩34,202 | ₩34,839 | +1.13% | 1446.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,007 | ₩34,705 | ₩33,820 | ₩34,550 | +1.60% | 1218.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,503 | ₩34,698 | ₩33,605 | ₩34,101 | -1.17% | 668.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,256 | ₩34,631 | ₩33,116 | ₩34,591 | +4.01% | 469.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,210 | ₩33,538 | ₩32,130 | ₩33,377 | +3.62% | 821.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,419 | ₩32,351 | ₩31,117 | ₩32,318 | +2.86% | 1352.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,902 | ₩32,076 | ₩31,050 | ₩31,097 | -2.52% | 1285.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,961 | ₩33,350 | ₩31,339 | ₩31,459 | -4.56% | 1379.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,894 | ₩33,565 | ₩32,512 | ₩32,760 | -0.41% | 525.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,752 | ₩34,115 | ₩33,035 | ₩33,216 | -1.59% | 650.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,511 | ₩34,141 | ₩33,451 | ₩33,900 | +1.16% | 805.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,605 | ₩33,853 | ₩33,109 | ₩33,525 | -0.24% | 567.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,224 | ₩33,618 | ₩32,029 | ₩33,471 | +3.87% | 1028.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,540 | ₩32,298 | ₩31,037 | ₩32,251 | +2.25% | 1018.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,446 | ₩31,540 | ₩30,869 | ₩31,540 | +0.30% | 1076.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,862 | ₩31,929 | ₩31,124 | ₩31,366 | -1.56% | 801.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,084 | ₩32,150 | ₩30,829 | ₩32,103 | +3.28% | 652.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,722 | ₩31,191 | ₩30,460 | ₩31,017 | +0.96% | 357.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,923 | ₩30,989 | ₩30,480 | ₩30,762 | -0.52% | 223.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,400 | ₩30,829 | ₩30,366 | ₩30,802 | +1.32% | 189.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,392 | ₩31,439 | ₩30,454 | ₩30,467 | -2.95% | 385만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,392 | ₩31,500 | ₩31,024 | ₩31,231 | -0.51% | 417.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,687 | ₩31,754 | ₩31,352 | ₩31,399 | -0.91% | 342.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,459 | ₩32,023 | ₩31,198 | ₩31,929 | +1.49% | 248.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,526 | ₩31,526 | ₩30,963 | ₩31,392 | -0.43% | 506.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,647 | ₩31,969 | ₩31,211 | ₩31,419 | -0.72% | 290.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,044 | ₩31,681 | ₩30,775 | ₩31,681 | +2.05% | 315.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,318 | ₩32,411 | ₩30,869 | ₩31,218 | -3.40% | 304.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,157 | ₩32,492 | ₩31,969 | ₩32,304 | +0.46% | 188.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,003 | ₩32,049 | ₩30,910 | ₩32,002 | +3.22% | 161.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,339 | ₩31,419 | ₩30,923 | ₩30,936 | -1.28% | 52.2만 |
|---|