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 | ₩105,736 | ₩106,635 | ₩103,664 | ₩105,066 | -0.63% | 247.6만 |
| 2026.09.28–2026.10.02 | ₩104,959 | ₩106,125 | ₩103,054 | ₩105,575 | +0.59% | 303.7만 |
| 2026.09.21–2026.09.25 | ₩106,903 | ₩107,171 | ₩104,449 | ₩105,441 | -1.37% | 266.6만 |
| 2026.09.14–2026.09.18 | ₩107,332 | ₩108,043 | ₩105,388 | ₩106,085 | -1.16% | 236.2만 |
| 2026.09.08–2026.09.11 | ₩110,121 | ₩110,121 | ₩107,056 | ₩107,976 | -1.95% | 173.7만 |
| 2026.08.31–2026.09.04 | ₩110,027 | ₩110,396 | ₩108,103 | ₩110,229 | +0.18% | 233.3만 |
| 2026.08.24–2026.08.28 | ₩111,207 | ₩111,543 | ₩110,041 | ₩110,081 | -1.01% | 177.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,991 |
| ₩113,085 |
| ₩110,485 |
| ₩111,328 |
| -1.47% |
| 218.3만 |
| 2026.08.10–2026.08.14 | ₩111,838 | ₩113,340 | ₩111,409 | ₩113,286 | +1.29% | 208.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,981 | ₩112,790 | ₩108,981 | ₩111,958 | +2.73% | 220.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩108,941 | ₩109,569 | ₩107,600 | ₩108,660 | -0.26% | 217만 |
|---|
| 2026.07.20–2026.07.24 | ₩109,062 | ₩109,337 | ₩107,480 | ₩108,271 | -0.73% | 225.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩108,660 | ₩109,960 | ₩108,016 | ₩108,780 | +0.11% | 401.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩109,437 | ₩109,974 | ₩106,460 | ₩108,780 | -0.60% | 203.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,866 | ₩111,181 | ₩108,418 | ₩109,330 | -0.49% | 189.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,868 | ₩109,947 | ₩106,072 | ₩109,773 | +1.77% | 257.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩109,062 | ₩109,437 | ₩106,058 | ₩107,748 | -1.20% | 195.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,959 | ₩108,572 | ₩103,376 | ₩107,962 | +2.86% | 215.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,851 | ₩106,487 | ₩103,685 | ₩104,060 | -0.75% | 219.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,757 | ₩106,313 | ₩104,596 | ₩105,294 | +0.51% | 154.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,794 | ₩104,221 | ₩100,386 | ₩103,966 | +2.13% | 233.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,838 | ₩104,838 | ₩101,324 | ₩101,432 | -3.25% | 205.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,470 | ₩105,495 | ₩102,424 | ₩104,476 | +0.97% | 190.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,430 | ₩104,060 | ₩101,432 | ₩103,644 | +0.21% | 213.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,867 | ₩104,744 | ₩101,821 | ₩103,255 | +0.38% | 180.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,139 | ₩104,073 | ₩98,991 | ₩103,269 | +4.17% | 234.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,095 | ₩100,359 | ₩95,766 | ₩99,420 | +3.46% | 243.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,405 | ₩96,843 | ₩92,508 | ₩96,188 | +1.89% | 307.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,499 | ₩96,738 | ₩93,372 | ₩93,614 | -0.94% | 328.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,089 | ₩96,188 | ₩92,286 | ₩92,849 | -2.36% | 285.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,277 | ₩97,959 | ₩93,761 | ₩94,056 | -1.28% | 330.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,447 | ₩101,311 | ₩95,780 | ₩96,416 | -3.05% | 351.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,673 | ₩102,002 | ₩99,320 | ₩100,681 | -0.98% | 253.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,311 | ₩102,826 | ₩100,152 | ₩102,089 | +0.77% | 293.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,156 | ₩103,316 | ₩99,756 | ₩101,472 | -0.67% | 242.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,999 | ₩102,451 | ₩97,999 | ₩102,263 | +4.35% | 301.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,010 | ₩100,346 | ₩97,744 | ₩98,455 | -1.56% | 274.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,535 | ₩102,022 | ₩98,294 | ₩99,876 | +1.36% | 215만 |
|---|
| 2026.01.12–2026.01.16 | ₩98,120 | ₩100,533 | ₩97,747 | ₩99,930 | +1.85% | 215.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,687 | ₩98,726 | ₩94,593 | ₩98,468 | +3.99% | 205.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,196 | ₩95,531 | ₩93,386 | ₩94,392 | -0.85% | 195.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,303 | ₩96,144 | ₩95,075 | ₩95,451 | +0.15% | 172.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,497 | ₩96,510 | ₩94,164 | ₩95,022 | -1.53% | 265.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,673 | ₩97,174 | ₩93,721 | ₩95,853 | +1.25% | 331.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,876 | ₩94,982 | ₩92,819 | ₩94,351 | +1.59% | 247.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,993 | ₩93,976 | ₩89,577 | ₩93,614 | +4.02% | 228.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,966 | ₩90,302 | ₩87,204 | ₩89,792 | -0.19% | 441.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,643 | ₩92,662 | ₩89,108 | ₩90,047 | -1.74% | 295.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,972 | ₩91,535 | ₩89,349 | ₩90,664 | -0.34% | 311.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,976 | ₩93,976 | ₩90,248 | ₩91,053 | -3.11% | 285.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,441 | ₩93,768 | ₩90,932 | ₩93,292 | +2.02% | 246.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,966 | ₩93,004 | ₩89,309 | ₩90,583 | +0.69% | 209.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,508 | ₩91,777 | ₩88,545 | ₩88,558 | -3.22% | 56.6만 |
|---|