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 | ₩32,366 | ₩32,889 | ₩31,903 | ₩32,822 | +1.41% | 773.8만 |
| 2026.09.28–2026.10.02 | ₩32,790 | ₩33,023 | ₩32,017 | ₩32,393 | -1.21% | 1011.6만 |
| 2026.09.21–2026.09.25 | ₩33,721 | ₩33,939 | ₩32,628 | ₩32,849 | -2.59% | 1212.5만 |
| 2026.09.14–2026.09.18 | ₩34,298 | ₩34,465 | ₩33,593 | ₩33,627 | -1.96% | 1007.6만 |
| 2026.09.08–2026.09.11 | ₩34,499 | ₩34,936 | ₩33,996 | ₩34,271 | -0.66% | 1927.6만 |
| 2026.08.31–2026.09.04 | ₩34,995 | ₩35,049 | ₩34,472 | ₩34,673 | -0.92% | 1401.4만 |
| 2026.08.24–2026.08.28 | ₩35,599 | ₩35,894 | ₩35,042 | ₩35,076 | -1.47% | 1766.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,572 |
| ₩35,746 |
| ₩35,236 |
| ₩35,518 |
| -0.15% |
| 1390.4만 |
| 2026.08.10–2026.08.14 | ₩35,438 | ₩35,773 | ₩34,797 | ₩35,679 | +0.68% | 1255.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,001 | ₩36,175 | ₩35,330 | ₩35,666 | -0.93% | 1341.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,699 | ₩37,014 | ₩35,719 | ₩35,934 | -2.08% | 1372.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,269 | ₩36,866 | ₩35,887 | ₩36,752 | +1.33% | 970만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,491 | ₩36,725 | ₩35,397 | ₩36,363 | +2.46% | 1076.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,679 | ₩36,001 | ₩35,076 | ₩35,371 | -0.86% | 1199.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,813 | ₩35,840 | ₩35,089 | ₩35,639 | -0.49% | 807.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,727 | ₩35,907 | ₩34,619 | ₩35,867 | +3.28% | 944.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,800 | ₩35,921 | ₩34,532 | ₩34,593 | -3.37% | 1047.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩35,116 | ₩35,853 | ₩34,526 | ₩35,760 | +1.83% | 1304.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,472 | ₩35,317 | ₩33,956 | ₩35,049 | +1.67% | 1362.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,156 | ₩35,384 | ₩34,579 | ₩34,700 | -1.30% | 1044.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,083 | ₩35,196 | ₩34,083 | ₩35,049 | +2.83% | 977.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,955 | ₩35,082 | ₩33,942 | ₩33,976 | -2.80% | 1630.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,459 | ₩35,034 | ₩34,210 | ₩34,847 | +1.13% | 1446.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,016 | ₩34,713 | ₩33,828 | ₩34,559 | +1.60% | 1218.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,512 | ₩34,707 | ₩33,613 | ₩34,110 | -1.17% | 668.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,265 | ₩34,640 | ₩33,124 | ₩34,599 | +4.01% | 469.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩32,219 | ₩33,546 | ₩32,138 | ₩33,385 | +3.62% | 821.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,427 | ₩32,359 | ₩31,125 | ₩32,326 | +2.86% | 1352.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,910 | ₩32,084 | ₩31,058 | ₩31,105 | -2.52% | 1285.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,970 | ₩33,359 | ₩31,347 | ₩31,467 | -4.56% | 1379.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,903 | ₩33,573 | ₩32,520 | ₩32,768 | -0.41% | 525.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,761 | ₩34,123 | ₩33,043 | ₩33,224 | -1.59% | 650.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,520 | ₩34,150 | ₩33,459 | ₩33,909 | +1.16% | 805.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,613 | ₩33,862 | ₩33,117 | ₩33,533 | -0.24% | 567.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,232 | ₩33,627 | ₩32,037 | ₩33,479 | +3.87% | 1028.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩31,548 | ₩32,306 | ₩31,045 | ₩32,259 | +2.25% | 1018.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,454 | ₩31,548 | ₩30,877 | ₩31,548 | +0.30% | 1076.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,870 | ₩31,937 | ₩31,132 | ₩31,373 | -1.56% | 801.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩31,092 | ₩32,158 | ₩30,837 | ₩32,111 | +3.28% | 652.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩30,730 | ₩31,199 | ₩30,468 | ₩31,025 | +0.96% | 357.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩30,931 | ₩30,997 | ₩30,488 | ₩30,770 | -0.52% | 223.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩30,408 | ₩30,837 | ₩30,374 | ₩30,810 | +1.32% | 189.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,400 | ₩31,447 | ₩30,461 | ₩30,475 | -2.95% | 385만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,400 | ₩31,508 | ₩31,031 | ₩31,239 | -0.51% | 417.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,695 | ₩31,762 | ₩31,360 | ₩31,407 | -0.91% | 342.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,467 | ₩32,031 | ₩31,206 | ₩31,937 | +1.49% | 248.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,534 | ₩31,534 | ₩30,971 | ₩31,400 | -0.43% | 506.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,655 | ₩31,977 | ₩31,219 | ₩31,427 | -0.72% | 290.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,052 | ₩31,689 | ₩30,783 | ₩31,689 | +2.05% | 315.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,326 | ₩32,420 | ₩30,877 | ₩31,226 | -3.40% | 304.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,165 | ₩32,500 | ₩31,977 | ₩32,312 | +0.46% | 188.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,011 | ₩32,058 | ₩30,917 | ₩32,011 | +3.22% | 161.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,347 | ₩31,427 | ₩30,931 | ₩30,944 | -1.28% | 52.2만 |
|---|