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 | ₩70,943 | ₩71,975 | ₩70,943 | ₩71,653 | +1.00% | 312.1만 |
| 2026.09.28–2026.10.02 | ₩70,741 | ₩71,184 | ₩69,897 | ₩70,916 | +0.25% | 297.5만 |
| 2026.09.21–2026.09.25 | ₩70,956 | ₩71,584 | ₩70,339 | ₩71,077 | +0.17% | 349.9만 |
| 2026.09.14–2026.09.18 | ₩70,339 | ₩70,699 | ₩69,333 | ₩70,473 | +0.19% | 282.8만 |
| 2026.09.08–2026.09.11 | ₩71,358 | ₩71,419 | ₩70,078 | ₩70,782 | -0.81% | 231.8만 |
| 2026.08.31–2026.09.04 | ₩71,157 | ₩71,727 | ₩70,366 | ₩71,452 | +0.41% | 223.2만 |
| 2026.08.24–2026.08.28 | ₩71,090 | ₩71,841 | ₩70,842 | ₩71,291 | +0.28% | 247.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,150 |
| ₩72,150 |
| ₩70,768 |
| ₩71,157 |
| -1.38% |
| 234만 |
| 2026.08.10–2026.08.14 | ₩71,734 | ₩72,351 | ₩71,506 | ₩72,163 | +0.60% | 230.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,615 | ₩72,096 | ₩69,615 | ₩71,787 | +3.12% | 344.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩69,280 | ₩69,588 | ₩67,925 | ₩69,441 | +0.23% | 240.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,400 | ₩69,669 | ₩68,395 | ₩68,730 | -0.97% | 290.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,816 | ₩70,051 | ₩68,824 | ₩69,079 | -1.06% | 275.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,454 | ₩70,037 | ₩68,549 | ₩69,977 | +0.75% | 291.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,555 | ₩69,776 | ₩68,073 | ₩69,119 | +0.82% | 251.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩69,467 | ₩69,695 | ₩67,737 | ₩68,046 | -2.05% | 429.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,722 | ₩70,091 | ₩68,495 | ₩69,400 | -0.46% | 278.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,730 | ₩69,186 | ₩66,893 | ₩68,797 | +0.10% | 366.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩69,749 | ₩70,245 | ₩68,019 | ₩68,193 | -2.23% | 283.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,105 | ₩69,923 | ₩69,052 | ₩69,749 | +0.93% | 211.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,113 | ₩68,998 | ₩67,268 | ₩68,716 | +0.89% | 270.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,925 | ₩68,998 | ₩67,389 | ₩67,992 | +0.10% | 310.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,584 | ₩68,086 | ₩66,142 | ₩68,059 | +2.22% | 320.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,075 | ₩67,060 | ₩65,578 | ₩66,691 | +0.93% | 376.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,766 | ₩66,195 | ₩65,149 | ₩66,155 | +0.59% | 367.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,869 | ₩66,128 | ₩62,843 | ₩65,860 | +4.76% | 258.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,019 | ₩63,371 | ₩60,590 | ₩63,097 | +3.41% | 388.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,584 | ₩61,267 | ₩58,571 | ₩60,992 | +2.36% | 407.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,126 | ₩61,629 | ₩58,941 | ₩59,047 | -3.40% | 577.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,850 | ₩62,420 | ₩59,892 | ₩60,214 | -2.65% | 353.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,703 | ₩63,305 | ₩61,185 | ₩61,260 | -0.72% | 444.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,057 | ₩64,043 | ₩62,065 | ₩62,333 | -1.15% | 474.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩63,996 | ₩64,445 | ₩63,218 | ₩63,781 | -0.34% | 300.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,325 | ₩64,210 | ₩62,856 | ₩64,170 | +1.33% | 324.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,117 | ₩64,853 | ₩62,990 | ₩63,419 | -1.09% | 428.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,728 | ₩64,472 | ₩62,789 | ₩64,264 | +0.84% | 548.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,915 | ₩64,573 | ₩63,406 | ₩63,956 | +0.06% | 377만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,124 | ₩64,137 | ₩62,695 | ₩63,848 | +1.15% | 416.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,835 | ₩64,391 | ₩63,526 | ₩64,036 | +0.32% | 348.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,285 | ₩64,252 | ₩63,285 | ₩64,143 | +1.36% | 330.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,339 | ₩63,500 | ₩62,695 | ₩62,990 | -0.55% | 280.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,138 | ₩63,708 | ₩63,057 | ₩63,607 | +0.74% | 240.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,272 | ₩63,272 | ₩61,792 | ₩62,789 | -0.76% | 332.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,231 | ₩63,627 | ₩62,722 | ₩62,910 | -0.51% | 294.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,413 | ₩63,386 | ₩62,413 | ₩63,138 | +1.16% | 260만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,858 | ₩62,883 | ₩60,764 | ₩62,856 | +3.28% | 242.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,421 | ₩61,931 | ₩59,731 | ₩60,563 | -1.40% | 750.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,239 | ₩62,910 | ₩60,858 | ₩61,622 | -0.99% | 449.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,856 | ₩62,856 | ₩60,713 | ₩61,649 | -1.92% | 456만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,775 | ₩63,258 | ₩62,278 | ₩62,534 | -0.38% | 341.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,394 | ₩62,420 | ₩60,992 | ₩62,279 | +1.44% | 270.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,777 | ₩61,735 | ₩60,093 | ₩61,032 | +0.42% | 280.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,797 | ₩61,971 | ₩60,006 | ₩60,040 | -2.84% | 110.2만 |
|---|