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 | ₩105,661 | ₩106,558 | ₩103,590 | ₩104,991 | -0.63% | 247.6만 |
| 2026.09.28–2026.10.02 | ₩104,883 | ₩106,049 | ₩102,981 | ₩105,500 | +0.59% | 303.7만 |
| 2026.09.21–2026.09.25 | ₩106,826 | ₩107,094 | ₩104,374 | ₩105,366 | -1.37% | 266.6만 |
| 2026.09.14–2026.09.18 | ₩107,255 | ₩107,965 | ₩105,312 | ₩106,009 | -1.16% | 236.2만 |
| 2026.09.08–2026.09.11 | ₩110,042 | ₩110,042 | ₩106,979 | ₩107,898 | -1.95% | 173.7만 |
| 2026.08.31–2026.09.04 | ₩109,949 | ₩110,317 | ₩108,026 | ₩110,150 | +0.18% | 233.3만 |
| 2026.08.24–2026.08.28 | ₩111,128 | ₩111,463 | ₩109,962 | ₩110,002 | -1.01% | 177.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩112,910 |
| ₩113,004 |
| ₩110,406 |
| ₩111,248 |
| -1.47% |
| 218.3만 |
| 2026.08.10–2026.08.14 | ₩111,758 | ₩113,258 | ₩111,329 | ₩113,205 | +1.29% | 208.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩108,903 | ₩112,709 | ₩108,903 | ₩111,878 | +2.73% | 220.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩108,863 | ₩109,490 | ₩107,523 | ₩108,582 | -0.26% | 217만 |
|---|
| 2026.07.20–2026.07.24 | ₩108,984 | ₩109,259 | ₩107,403 | ₩108,193 | -0.73% | 225.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩108,582 | ₩109,882 | ₩107,939 | ₩108,702 | +0.11% | 401.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩109,359 | ₩109,895 | ₩106,384 | ₩108,702 | -0.60% | 203.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,788 | ₩111,101 | ₩108,341 | ₩109,252 | -0.49% | 189.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩107,791 | ₩109,868 | ₩105,996 | ₩109,694 | +1.77% | 257.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩108,984 | ₩109,359 | ₩105,982 | ₩107,671 | -1.20% | 195.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩104,883 | ₩108,495 | ₩103,302 | ₩107,885 | +2.86% | 215.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩104,776 | ₩106,411 | ₩103,610 | ₩103,986 | -0.75% | 219.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,682 | ₩106,237 | ₩104,522 | ₩105,218 | +0.51% | 154.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,721 | ₩104,146 | ₩100,314 | ₩103,892 | +2.13% | 233.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩104,763 | ₩104,763 | ₩101,252 | ₩101,359 | -3.25% | 205.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,396 | ₩105,419 | ₩102,351 | ₩104,401 | +0.97% | 190.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,356 | ₩103,986 | ₩101,359 | ₩103,570 | +0.21% | 213.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩102,793 | ₩104,669 | ₩101,748 | ₩103,182 | +0.38% | 180.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,068 | ₩103,999 | ₩98,920 | ₩103,195 | +4.17% | 234.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,026 | ₩100,287 | ₩95,698 | ₩99,349 | +3.46% | 243.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩94,337 | ₩96,774 | ₩92,441 | ₩96,120 | +1.89% | 307.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,431 | ₩96,669 | ₩93,306 | ₩93,547 | -0.94% | 328.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩95,021 | ₩96,120 | ₩92,220 | ₩92,783 | -2.36% | 285.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,208 | ₩97,888 | ₩93,694 | ₩93,989 | -1.28% | 330.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩99,376 | ₩101,239 | ₩95,711 | ₩96,347 | -3.05% | 351.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩101,600 | ₩101,929 | ₩99,249 | ₩100,609 | -0.98% | 253.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,239 | ₩102,753 | ₩100,081 | ₩102,016 | +0.77% | 293.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,083 | ₩103,242 | ₩99,684 | ₩101,399 | -0.67% | 242.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩97,929 | ₩102,378 | ₩97,929 | ₩102,190 | +4.35% | 301.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩99,939 | ₩100,274 | ₩97,674 | ₩98,384 | -1.56% | 274.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩98,465 | ₩101,949 | ₩98,223 | ₩99,805 | +1.36% | 215만 |
|---|
| 2026.01.12–2026.01.16 | ₩98,049 | ₩100,461 | ₩97,677 | ₩99,858 | +1.85% | 215.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩94,619 | ₩98,655 | ₩94,525 | ₩98,398 | +3.99% | 205.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,128 | ₩95,463 | ₩93,319 | ₩94,324 | -0.85% | 195.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,235 | ₩96,075 | ₩95,007 | ₩95,383 | +0.15% | 172.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩96,428 | ₩96,441 | ₩94,096 | ₩94,954 | -1.53% | 265.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,605 | ₩97,105 | ₩93,654 | ₩95,785 | +1.25% | 331.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩92,810 | ₩94,914 | ₩92,752 | ₩94,284 | +1.59% | 247.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,929 | ₩93,909 | ₩89,513 | ₩93,547 | +4.02% | 228.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,902 | ₩90,237 | ₩87,141 | ₩89,728 | -0.19% | 441.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,577 | ₩92,595 | ₩89,044 | ₩89,982 | -1.74% | 295.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩90,907 | ₩91,470 | ₩89,286 | ₩90,599 | -0.34% | 311.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩93,909 | ₩93,909 | ₩90,183 | ₩90,987 | -3.11% | 285.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩91,376 | ₩93,701 | ₩90,867 | ₩93,225 | +2.02% | 246.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,902 | ₩92,937 | ₩89,245 | ₩90,518 | +0.69% | 209.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩91,443 | ₩91,711 | ₩88,482 | ₩88,495 | -3.22% | 56.6만 |
|---|