시장 데이터를 불러오는 중
전체 종목
Dimensional U.S. Small Cap ETF 과거 주가
U.S. Small Cap Portfolio: ETF Class Shares · DFAS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Small Cap Portfolio: ETF Class Shares · DFAS · 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 | ₩105,758 | ₩106,657 | ₩103,686 | ₩105,088 | -0.63% | 247.6만 |
| 2026.09.28–2026.10.02 | ₩104,980 | ₩106,147 | ₩103,076 | ₩105,597 | +0.59% | 303.7만 |
| 2026.09.21–2026.09.25 | ₩106,925 | ₩107,193 | ₩104,471 | ₩105,463 | -1.37% | 266.6만 |
| 2026.09.14–2026.09.18 | ₩107,354 | ₩108,065 | ₩105,410 | ₩106,107 | -1.16% | 236.2만 |
| 2026.09.08–2026.09.11 | ₩110,144 | ₩110,144 | ₩107,078 | ₩107,998 | -1.95% | 173.7만 |
| 2026.08.31–2026.09.04 | ₩110,050 | ₩110,419 | ₩108,126 | ₩110,252 | +0.18% | 233.3만 |
| 2026.08.24–2026.08.28 | ₩111,231 | ₩111,566 | ₩110,064 | ₩110,104 | -1.01% | 177.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,015 |
| ₩113,108 |
| ₩110,508 |
| ₩111,351 |
| -1.47% |
| 218.3만 |
| 2026.08.10–2026.08.14 | ₩111,861 | ₩113,363 | ₩111,432 | ₩113,310 | +1.29% | 208.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,004 | ₩112,813 | ₩109,004 | ₩111,982 | +2.73% | 220.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩108,964 | ₩109,592 | ₩107,623 | ₩108,682 | -0.26% | 217만 |
|---|
| 2026.07.20–2026.07.24 | ₩109,085 | ₩109,360 | ₩107,502 | ₩108,293 | -0.73% | 225.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩108,682 | ₩109,983 | ₩108,038 | ₩108,803 | +0.11% | 401.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩109,460 | ₩109,997 | ₩106,483 | ₩108,803 | -0.60% | 203.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,889 | ₩111,204 | ₩108,441 | ₩109,353 | -0.49% | 189.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,891 | ₩109,970 | ₩106,094 | ₩109,796 | +1.77% | 257.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩109,085 | ₩109,460 | ₩106,080 | ₩107,770 | -1.20% | 195.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,980 | ₩108,595 | ₩103,398 | ₩107,985 | +2.86% | 215.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,873 | ₩106,509 | ₩103,706 | ₩104,082 | -0.75% | 219.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,779 | ₩106,335 | ₩104,618 | ₩105,316 | +0.51% | 154.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,815 | ₩104,243 | ₩100,407 | ₩103,988 | +2.13% | 233.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,860 | ₩104,860 | ₩101,346 | ₩101,453 | -3.25% | 205.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,492 | ₩105,517 | ₩102,445 | ₩104,498 | +0.97% | 190.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,451 | ₩104,082 | ₩101,453 | ₩103,666 | +0.21% | 213.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,888 | ₩104,766 | ₩101,842 | ₩103,277 | +0.38% | 180.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,159 | ₩104,095 | ₩99,012 | ₩103,290 | +4.17% | 234.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,115 | ₩100,380 | ₩95,786 | ₩99,441 | +3.46% | 243.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,425 | ₩96,863 | ₩92,527 | ₩96,209 | +1.89% | 307.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,519 | ₩96,758 | ₩93,392 | ₩93,633 | -0.94% | 328.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,109 | ₩96,209 | ₩92,306 | ₩92,869 | -2.36% | 285.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,297 | ₩97,979 | ₩93,781 | ₩94,076 | -1.28% | 330.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,468 | ₩101,332 | ₩95,799 | ₩96,437 | -3.05% | 351.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,694 | ₩102,023 | ₩99,340 | ₩100,702 | -0.98% | 253.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,332 | ₩102,848 | ₩100,173 | ₩102,110 | +0.77% | 293.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,177 | ₩103,337 | ₩99,776 | ₩101,493 | -0.67% | 242.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩98,019 | ₩102,472 | ₩98,019 | ₩102,284 | +4.35% | 301.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,031 | ₩100,366 | ₩97,764 | ₩98,475 | -1.56% | 274.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,556 | ₩102,043 | ₩98,314 | ₩99,897 | +1.36% | 215만 |
|---|
| 2026.01.12–2026.01.16 | ₩98,140 | ₩100,554 | ₩97,767 | ₩99,951 | +1.85% | 215.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,706 | ₩98,746 | ₩94,612 | ₩98,489 | +3.99% | 205.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,216 | ₩95,551 | ₩93,405 | ₩94,411 | -0.85% | 195.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,323 | ₩96,164 | ₩95,095 | ₩95,471 | +0.15% | 172.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,517 | ₩96,530 | ₩94,183 | ₩95,042 | -1.53% | 265.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,693 | ₩97,194 | ₩93,741 | ₩95,873 | +1.25% | 331.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,896 | ₩95,001 | ₩92,838 | ₩94,371 | +1.59% | 247.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩90,012 | ₩93,996 | ₩89,596 | ₩93,633 | +4.02% | 228.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,985 | ₩90,320 | ₩87,222 | ₩89,811 | -0.19% | 441.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,662 | ₩92,681 | ₩89,127 | ₩90,066 | -1.74% | 295.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,991 | ₩91,554 | ₩89,368 | ₩90,683 | -0.34% | 311.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,996 | ₩93,996 | ₩90,267 | ₩91,072 | -3.11% | 285.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,461 | ₩93,788 | ₩90,951 | ₩93,311 | +2.02% | 246.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,985 | ₩93,023 | ₩89,328 | ₩90,602 | +0.69% | 209.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,528 | ₩91,796 | ₩88,563 | ₩88,577 | -3.22% | 56.6만 |
|---|