시장 데이터를 불러오는 중
전체 종목
Dimensional Global Real Estate ETF 과거 주가
Dimensional Global Real Estate ETF · DFGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Global Real Estate ETF · DFGR · 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 | ₩36,089 | ₩36,532 | ₩35,579 | ₩36,465 | +1.04% | 408.1만 |
| 2026.09.28–2026.10.02 | ₩36,719 | ₩36,886 | ₩35,787 | ₩36,089 | -1.72% | 563.8만 |
| 2026.09.21–2026.09.25 | ₩37,551 | ₩37,737 | ₩36,518 | ₩36,666 | -2.36% | 374.1만 |
| 2026.09.14–2026.09.18 | ₩38,060 | ₩38,221 | ₩37,323 | ₩37,390 | -1.76% | 223.9만 |
| 2026.09.08–2026.09.11 | ₩38,463 | ₩38,838 | ₩37,899 | ₩38,127 | -0.87% | 201.5만 |
| 2026.08.31–2026.09.04 | ₩38,999 | ₩38,999 | ₩38,397 | ₩38,677 | -0.83% | 218.9만 |
| 2026.08.24–2026.08.28 | ₩39,616 | ₩39,871 | ₩38,972 | ₩39,039 | -1.46% | 188.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,589 |
| ₩39,710 |
| ₩39,267 |
| ₩39,509 |
| -0.20% |
| 211.7만 |
| 2026.08.10–2026.08.14 | ₩39,522 | ₩39,831 | ₩38,952 | ₩39,670 | +0.37% | 198.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,112 | ₩40,126 | ₩39,442 | ₩39,777 | -0.84% | 209.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,622 | ₩40,803 | ₩39,757 | ₩39,965 | -1.62% | 175만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,032 | ₩40,595 | ₩39,697 | ₩40,448 | +1.04% | 190.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,241 | ₩40,427 | ₩39,214 | ₩40,153 | +2.32% | 177.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,308 | ₩39,697 | ₩38,919 | ₩39,200 | -0.27% | 244.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,576 | ₩39,589 | ₩38,744 | ₩39,348 | -0.58% | 182.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,503 | ₩39,683 | ₩38,463 | ₩39,643 | +2.96% | 275.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,670 | ₩39,737 | ₩38,409 | ₩38,449 | -3.08% | 176만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,704 | ₩39,636 | ₩38,144 | ₩39,536 | +2.15% | 206.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,329 | ₩38,811 | ₩37,851 | ₩38,610 | +0.73% | 298.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,972 | ₩39,214 | ₩38,503 | ₩38,651 | -0.83% | 159.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,980 | ₩38,999 | ₩37,926 | ₩38,811 | +2.19% | 277.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,878 | ₩39,073 | ₩37,886 | ₩37,886 | -2.55% | 229.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,449 | ₩39,140 | ₩38,235 | ₩38,825 | +0.98% | 223.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,275 | ₩38,838 | ₩37,886 | ₩38,624 | +0.91% | 180.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,744 | ₩38,899 | ₩37,873 | ₩38,315 | -1.11% | 178.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,323 | ₩38,925 | ₩37,242 | ₩38,852 | +4.10% | 183.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,183 | ₩37,658 | ₩36,022 | ₩37,511 | +3.67% | 196.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,231 | ₩36,237 | ₩34,936 | ₩36,210 | +2.78% | 182만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,035 | ₩36,210 | ₩34,893 | ₩34,969 | -2.96% | 199.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,041 | ₩37,511 | ₩35,418 | ₩35,539 | -4.06% | 149.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,974 | ₩37,832 | ₩36,639 | ₩36,726 | -0.67% | 156.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,262 | ₩38,671 | ₩37,233 | ₩37,437 | -2.16% | 182.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,248 | ₩38,811 | ₩38,168 | ₩38,597 | +0.91% | 171.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,409 | ₩38,651 | ₩37,826 | ₩38,295 | -0.30% | 156.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,001 | ₩38,355 | ₩36,840 | ₩38,262 | +3.41% | 215.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,397 | ₩37,021 | ₩35,915 | ₩36,974 | +1.58% | 243.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,210 | ₩36,471 | ₩35,861 | ₩36,344 | +0.37% | 232.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,478 | ₩36,478 | ₩35,827 | ₩36,116 | -0.99% | 218.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,807 | ₩36,793 | ₩35,553 | ₩36,733 | +2.58% | 252.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,365 | ₩35,921 | ₩35,190 | ₩35,767 | +1.14% | 238.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,566 | ₩35,687 | ₩35,231 | ₩35,499 | -0.19% | 203.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,083 | ₩35,546 | ₩34,989 | ₩35,526 | +1.26% | 240.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,183 | ₩36,223 | ₩35,024 | ₩35,043 | -3.15% | 407.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,183 | ₩36,250 | ₩35,774 | ₩35,982 | -0.56% | 199.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,465 | ₩36,558 | ₩36,149 | ₩36,176 | -0.79% | 211.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,062 | ₩36,813 | ₩35,881 | ₩36,692 | +1.75% | 136.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,237 | ₩36,277 | ₩35,620 | ₩36,089 | -0.41% | 189.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,491 | ₩36,867 | ₩36,029 | ₩36,196 | -0.81% | 192.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,995 | ₩36,518 | ₩35,687 | ₩36,491 | +1.38% | 211.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,229 | ₩37,309 | ₩35,807 | ₩36,089 | -3.06% | 239.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,947 | ₩37,350 | ₩36,880 | ₩37,216 | +0.73% | 143.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,687 | ₩36,833 | ₩35,640 | ₩36,746 | +2.97% | 192.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,102 | ₩36,102 | ₩35,593 | ₩35,626 | -1.32% | 45.9만 |
|---|