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 | ₩70,946 | ₩71,979 | ₩70,946 | ₩71,657 | +1.00% | 312.1만 |
| 2026.09.28–2026.10.02 | ₩70,745 | ₩71,188 | ₩69,900 | ₩70,919 | +0.25% | 297.5만 |
| 2026.09.21–2026.09.25 | ₩70,960 | ₩71,587 | ₩70,343 | ₩71,080 | +0.17% | 349.9만 |
| 2026.09.14–2026.09.18 | ₩70,343 | ₩70,702 | ₩69,337 | ₩70,477 | +0.19% | 282.8만 |
| 2026.09.08–2026.09.11 | ₩71,362 | ₩71,422 | ₩70,081 | ₩70,785 | -0.81% | 231.8만 |
| 2026.08.31–2026.09.04 | ₩71,161 | ₩71,731 | ₩70,370 | ₩71,456 | +0.41% | 223.2만 |
| 2026.08.24–2026.08.28 | ₩71,094 | ₩71,845 | ₩70,846 | ₩71,295 | +0.28% | 247.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,153 |
| ₩70,772 |
| ₩71,161 |
| -1.38% |
| 234만 |
| 2026.08.10–2026.08.14 | ₩71,738 | ₩72,355 | ₩71,510 | ₩72,167 | +0.60% | 230.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,619 | ₩72,100 | ₩69,619 | ₩71,791 | +3.12% | 344.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,283 | ₩69,592 | ₩67,929 | ₩69,444 | +0.23% | 240.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,404 | ₩69,672 | ₩68,398 | ₩68,733 | -0.97% | 290.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,820 | ₩70,054 | ₩68,827 | ₩69,082 | -1.06% | 275.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,458 | ₩70,041 | ₩68,552 | ₩69,981 | +0.75% | 291.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,559 | ₩69,780 | ₩68,076 | ₩69,122 | +0.82% | 251.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,471 | ₩69,699 | ₩67,741 | ₩68,049 | -2.05% | 429.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,726 | ₩70,095 | ₩68,499 | ₩69,404 | -0.46% | 278.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,733 | ₩69,189 | ₩66,896 | ₩68,800 | +0.10% | 366.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,753 | ₩70,249 | ₩68,023 | ₩68,197 | -2.23% | 283.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,109 | ₩69,927 | ₩69,055 | ₩69,753 | +0.93% | 211.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,117 | ₩69,002 | ₩67,272 | ₩68,720 | +0.89% | 270.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,929 | ₩69,002 | ₩67,392 | ₩67,996 | +0.10% | 310.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,588 | ₩68,090 | ₩66,145 | ₩68,063 | +2.22% | 320.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,078 | ₩67,064 | ₩65,582 | ₩66,695 | +0.93% | 376.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,770 | ₩66,199 | ₩65,153 | ₩66,158 | +0.59% | 367.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,873 | ₩66,132 | ₩62,846 | ₩65,863 | +4.76% | 258.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,022 | ₩63,374 | ₩60,593 | ₩63,101 | +3.41% | 388.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,587 | ₩61,270 | ₩58,574 | ₩60,995 | +2.36% | 407.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,129 | ₩61,632 | ₩58,944 | ₩59,050 | -3.40% | 577.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,853 | ₩62,423 | ₩59,895 | ₩60,217 | -2.65% | 353.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,706 | ₩63,309 | ₩61,188 | ₩61,263 | -0.72% | 444.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,060 | ₩64,046 | ₩62,068 | ₩62,336 | -1.15% | 474.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,999 | ₩64,448 | ₩63,221 | ₩63,785 | -0.34% | 300.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,329 | ₩64,214 | ₩62,859 | ₩64,174 | +1.33% | 324.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,120 | ₩64,856 | ₩62,993 | ₩63,423 | -1.09% | 428.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,731 | ₩64,475 | ₩62,792 | ₩64,267 | +0.84% | 548.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,919 | ₩64,576 | ₩63,409 | ₩63,959 | +0.06% | 377만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,127 | ₩64,140 | ₩62,698 | ₩63,852 | +1.15% | 416.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,838 | ₩64,395 | ₩63,530 | ₩64,039 | +0.32% | 348.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,288 | ₩64,255 | ₩63,288 | ₩64,147 | +1.36% | 330.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,342 | ₩63,503 | ₩62,698 | ₩62,993 | -0.55% | 280.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,141 | ₩63,711 | ₩63,060 | ₩63,610 | +0.74% | 240.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,275 | ₩63,275 | ₩61,796 | ₩62,792 | -0.76% | 332.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,235 | ₩63,630 | ₩62,725 | ₩62,913 | -0.51% | 294.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,417 | ₩63,389 | ₩62,417 | ₩63,141 | +1.16% | 260만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,861 | ₩62,886 | ₩60,767 | ₩62,859 | +3.28% | 242.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,424 | ₩61,934 | ₩59,734 | ₩60,566 | -1.40% | 750.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,242 | ₩62,913 | ₩60,861 | ₩61,625 | -0.99% | 449.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,859 | ₩62,859 | ₩60,716 | ₩61,652 | -1.92% | 456만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,779 | ₩63,262 | ₩62,281 | ₩62,537 | -0.38% | 341.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,397 | ₩62,423 | ₩60,995 | ₩62,283 | +1.44% | 270.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,780 | ₩61,738 | ₩60,096 | ₩61,035 | +0.42% | 280.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,800 | ₩61,974 | ₩60,009 | ₩60,043 | -2.84% | 110.2만 |
|---|