시장 데이터를 불러오는 중
전체 종목
Dimensional US Core Equity Market ETF 과거 주가
Dimensional US Core Equity Market ETF · DFAU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Core Equity Market ETF · DFAU · 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 | ₩70,887 | ₩71,919 | ₩70,887 | ₩71,597 | +1.00% | 312.1만 |
| 2026.09.28–2026.10.02 | ₩70,686 | ₩71,128 | ₩69,842 | ₩70,860 | +0.25% | 297.5만 |
| 2026.09.21–2026.09.25 | ₩70,900 | ₩71,528 | ₩70,284 | ₩71,021 | +0.17% | 349.9만 |
| 2026.09.14–2026.09.18 | ₩70,284 | ₩70,643 | ₩69,279 | ₩70,418 | +0.19% | 282.8만 |
| 2026.09.08–2026.09.11 | ₩71,302 | ₩71,363 | ₩70,023 | ₩70,726 | -0.81% | 231.8만 |
| 2026.08.31–2026.09.04 | ₩71,101 | ₩71,671 | ₩70,311 | ₩71,396 | +0.41% | 223.2만 |
| 2026.08.24–2026.08.28 | ₩71,034 | ₩71,785 | ₩70,787 | ₩71,235 | +0.28% | 247.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,093 |
| ₩70,713 |
| ₩71,101 |
| -1.38% |
| 234만 |
| 2026.08.10–2026.08.14 | ₩71,678 | ₩72,294 | ₩71,450 | ₩72,106 | +0.60% | 230.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,560 | ₩72,039 | ₩69,560 | ₩71,731 | +3.12% | 344.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,225 | ₩69,534 | ₩67,872 | ₩69,386 | +0.23% | 240.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,346 | ₩69,614 | ₩68,341 | ₩68,676 | -0.97% | 290.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,761 | ₩69,996 | ₩68,770 | ₩69,024 | -1.06% | 275.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,400 | ₩69,983 | ₩68,495 | ₩69,922 | +0.75% | 291.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,502 | ₩69,721 | ₩68,019 | ₩69,065 | +0.82% | 251.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,413 | ₩69,641 | ₩67,684 | ₩67,993 | -2.05% | 429.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,668 | ₩70,036 | ₩68,442 | ₩69,346 | -0.46% | 278.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,676 | ₩69,132 | ₩66,840 | ₩68,743 | +0.10% | 366.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,694 | ₩70,190 | ₩67,966 | ₩68,140 | -2.23% | 283.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,051 | ₩69,869 | ₩68,998 | ₩69,694 | +0.93% | 211.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,060 | ₩68,944 | ₩67,215 | ₩68,663 | +0.89% | 270.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,872 | ₩68,944 | ₩67,336 | ₩67,939 | +0.10% | 310.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,532 | ₩68,033 | ₩66,090 | ₩68,006 | +2.22% | 320.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,023 | ₩67,008 | ₩65,527 | ₩66,639 | +0.93% | 376.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,715 | ₩66,143 | ₩65,098 | ₩66,103 | +0.59% | 367.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,820 | ₩66,076 | ₩62,793 | ₩65,808 | +4.76% | 258.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,971 | ₩63,321 | ₩60,542 | ₩63,048 | +3.41% | 388.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,537 | ₩61,219 | ₩58,525 | ₩60,944 | +2.36% | 407.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,078 | ₩61,581 | ₩58,895 | ₩59,001 | -3.40% | 577.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,802 | ₩62,371 | ₩59,845 | ₩60,167 | -2.65% | 353.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,654 | ₩63,256 | ₩61,137 | ₩61,212 | -0.72% | 444.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,008 | ₩63,993 | ₩62,016 | ₩62,284 | -1.15% | 474.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,946 | ₩64,395 | ₩63,169 | ₩63,731 | -0.34% | 300.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,276 | ₩64,160 | ₩62,807 | ₩64,120 | +1.33% | 324.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,066 | ₩64,802 | ₩62,941 | ₩63,370 | -1.09% | 428.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,678 | ₩64,421 | ₩62,740 | ₩64,214 | +0.84% | 548.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,865 | ₩64,522 | ₩63,356 | ₩63,906 | +0.06% | 377만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,075 | ₩64,086 | ₩62,646 | ₩63,798 | +1.15% | 416.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,785 | ₩64,341 | ₩63,477 | ₩63,986 | +0.32% | 348.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,236 | ₩64,202 | ₩63,236 | ₩64,093 | +1.36% | 330.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,289 | ₩63,450 | ₩62,646 | ₩62,941 | -0.55% | 280.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,088 | ₩63,658 | ₩63,008 | ₩63,557 | +0.74% | 240.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,222 | ₩63,222 | ₩61,744 | ₩62,740 | -0.76% | 332.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,182 | ₩63,577 | ₩62,673 | ₩62,860 | -0.51% | 294.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,365 | ₩63,336 | ₩62,365 | ₩63,088 | +1.16% | 260만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,810 | ₩62,834 | ₩60,716 | ₩62,807 | +3.28% | 242.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,373 | ₩61,882 | ₩59,684 | ₩60,515 | -1.40% | 750.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,190 | ₩62,860 | ₩60,810 | ₩61,574 | -0.99% | 449.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,807 | ₩62,807 | ₩60,665 | ₩61,601 | -1.92% | 456만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,726 | ₩63,209 | ₩62,229 | ₩62,485 | -0.38% | 341.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,346 | ₩62,371 | ₩60,944 | ₩62,231 | +1.44% | 270.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,730 | ₩61,686 | ₩60,046 | ₩60,984 | +0.42% | 280.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,748 | ₩61,922 | ₩59,959 | ₩59,993 | -2.84% | 110.2만 |
|---|