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 | ₩36,060 | ₩36,502 | ₩35,551 | ₩36,435 | +1.04% | 408.1만 |
| 2026.09.28–2026.10.02 | ₩36,690 | ₩36,856 | ₩35,758 | ₩36,060 | -1.72% | 563.8만 |
| 2026.09.21–2026.09.25 | ₩37,521 | ₩37,707 | ₩36,489 | ₩36,636 | -2.36% | 374.1만 |
| 2026.09.14–2026.09.18 | ₩38,030 | ₩38,191 | ₩37,293 | ₩37,360 | -1.76% | 223.9만 |
| 2026.09.08–2026.09.11 | ₩38,432 | ₩38,807 | ₩37,869 | ₩38,097 | -0.87% | 201.5만 |
| 2026.08.31–2026.09.04 | ₩38,968 | ₩38,968 | ₩38,366 | ₩38,646 | -0.83% | 218.9만 |
| 2026.08.24–2026.08.28 | ₩39,584 | ₩39,839 | ₩38,941 | ₩39,008 | -1.46% | 188.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,557 |
| ₩39,678 |
| ₩39,236 |
| ₩39,477 |
| -0.20% |
| 211.7만 |
| 2026.08.10–2026.08.14 | ₩39,490 | ₩39,799 | ₩38,921 | ₩39,638 | +0.37% | 198.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,080 | ₩40,093 | ₩39,410 | ₩39,745 | -0.84% | 209.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,589 | ₩40,770 | ₩39,725 | ₩39,933 | -1.62% | 175만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,000 | ₩40,562 | ₩39,665 | ₩40,415 | +1.04% | 190.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,209 | ₩40,395 | ₩39,182 | ₩40,120 | +2.32% | 177.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,276 | ₩39,665 | ₩38,887 | ₩39,169 | -0.27% | 244.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,544 | ₩39,557 | ₩38,713 | ₩39,316 | -0.58% | 182.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,472 | ₩39,651 | ₩38,432 | ₩39,611 | +2.96% | 275.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,638 | ₩39,705 | ₩38,378 | ₩38,418 | -3.08% | 176만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,673 | ₩39,604 | ₩38,113 | ₩39,504 | +2.15% | 206.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,298 | ₩38,780 | ₩37,821 | ₩38,579 | +0.73% | 298.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,941 | ₩39,182 | ₩38,472 | ₩38,619 | -0.83% | 159.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,949 | ₩38,968 | ₩37,896 | ₩38,780 | +2.19% | 277.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,847 | ₩39,041 | ₩37,856 | ₩37,856 | -2.55% | 229.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,418 | ₩39,108 | ₩38,204 | ₩38,794 | +0.98% | 223.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,244 | ₩38,807 | ₩37,856 | ₩38,593 | +0.91% | 180.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,713 | ₩38,867 | ₩37,842 | ₩38,284 | -1.11% | 178.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,293 | ₩38,894 | ₩37,212 | ₩38,820 | +4.10% | 183.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,154 | ₩37,628 | ₩35,993 | ₩37,480 | +3.67% | 196.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,202 | ₩36,207 | ₩34,908 | ₩36,181 | +2.78% | 182만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,006 | ₩36,181 | ₩34,865 | ₩34,941 | -2.96% | 199.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,011 | ₩37,480 | ₩35,390 | ₩35,511 | -4.06% | 149.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,944 | ₩37,802 | ₩36,609 | ₩36,696 | -0.67% | 156.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,231 | ₩38,639 | ₩37,203 | ₩37,407 | -2.16% | 182.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,217 | ₩38,780 | ₩38,137 | ₩38,566 | +0.91% | 171.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,378 | ₩38,619 | ₩37,795 | ₩38,264 | -0.30% | 156.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,971 | ₩38,325 | ₩36,810 | ₩38,231 | +3.41% | 215.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,368 | ₩36,991 | ₩35,886 | ₩36,944 | +1.58% | 243.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,181 | ₩36,442 | ₩35,832 | ₩36,315 | +0.37% | 232.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,449 | ₩36,449 | ₩35,799 | ₩36,087 | -0.99% | 218.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,779 | ₩36,763 | ₩35,524 | ₩36,703 | +2.58% | 252.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,336 | ₩35,892 | ₩35,162 | ₩35,738 | +1.14% | 238.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,537 | ₩35,658 | ₩35,202 | ₩35,470 | -0.19% | 203.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,055 | ₩35,517 | ₩34,961 | ₩35,497 | +1.26% | 240.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,154 | ₩36,194 | ₩34,996 | ₩35,015 | -3.15% | 407.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,154 | ₩36,221 | ₩35,745 | ₩35,953 | -0.56% | 199.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,435 | ₩36,529 | ₩36,120 | ₩36,147 | -0.79% | 211.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,033 | ₩36,784 | ₩35,852 | ₩36,663 | +1.75% | 136.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,207 | ₩36,248 | ₩35,591 | ₩36,060 | -0.41% | 189.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,462 | ₩36,837 | ₩36,000 | ₩36,167 | -0.81% | 192.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,966 | ₩36,489 | ₩35,658 | ₩36,462 | +1.38% | 211.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,199 | ₩37,279 | ₩35,779 | ₩36,060 | -3.06% | 239.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,918 | ₩37,320 | ₩36,851 | ₩37,186 | +0.73% | 143.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,658 | ₩36,804 | ₩35,611 | ₩36,717 | +2.97% | 192.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,073 | ₩36,073 | ₩35,564 | ₩35,598 | -1.32% | 45.9만 |
|---|