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 | ₩36,095 | ₩36,538 | ₩35,585 | ₩36,470 | +1.04% | 408.1만 |
| 2026.09.28–2026.10.02 | ₩36,725 | ₩36,892 | ₩35,793 | ₩36,095 | -1.72% | 563.8만 |
| 2026.09.21–2026.09.25 | ₩37,557 | ₩37,743 | ₩36,524 | ₩36,672 | -2.36% | 374.1만 |
| 2026.09.14–2026.09.18 | ₩38,067 | ₩38,228 | ₩37,329 | ₩37,396 | -1.76% | 223.9만 |
| 2026.09.08–2026.09.11 | ₩38,469 | ₩38,845 | ₩37,906 | ₩38,134 | -0.87% | 201.5만 |
| 2026.08.31–2026.09.04 | ₩39,006 | ₩39,006 | ₩38,403 | ₩38,684 | -0.83% | 218.9만 |
| 2026.08.24–2026.08.28 | ₩39,623 | ₩39,877 | ₩38,979 | ₩39,046 | -1.46% | 188.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,596 |
| ₩39,716 |
| ₩39,274 |
| ₩39,515 |
| -0.20% |
| 211.7만 |
| 2026.08.10–2026.08.14 | ₩39,529 | ₩39,837 | ₩38,959 | ₩39,676 | +0.37% | 198.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,119 | ₩40,132 | ₩39,448 | ₩39,784 | -0.84% | 209.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,629 | ₩40,810 | ₩39,763 | ₩39,971 | -1.62% | 175만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,038 | ₩40,602 | ₩39,703 | ₩40,454 | +1.04% | 190.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,247 | ₩40,434 | ₩39,220 | ₩40,159 | +2.32% | 177.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,314 | ₩39,703 | ₩38,925 | ₩39,207 | -0.27% | 244.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,582 | ₩39,596 | ₩38,751 | ₩39,354 | -0.58% | 182.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,509 | ₩39,690 | ₩38,469 | ₩39,649 | +2.96% | 275.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,676 | ₩39,743 | ₩38,415 | ₩38,456 | -3.08% | 176만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,710 | ₩39,643 | ₩38,150 | ₩39,542 | +2.15% | 206.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,335 | ₩38,818 | ₩37,857 | ₩38,617 | +0.73% | 298.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,979 | ₩39,220 | ₩38,509 | ₩38,657 | -0.83% | 159.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,986 | ₩39,006 | ₩37,933 | ₩38,818 | +2.19% | 277.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,885 | ₩39,079 | ₩37,892 | ₩37,892 | -2.55% | 229.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,456 | ₩39,146 | ₩38,241 | ₩38,831 | +0.98% | 223.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,281 | ₩38,845 | ₩37,892 | ₩38,630 | +0.91% | 180.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,751 | ₩38,905 | ₩37,879 | ₩38,322 | -1.11% | 178.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,329 | ₩38,932 | ₩37,248 | ₩38,858 | +4.10% | 183.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,189 | ₩37,664 | ₩36,028 | ₩37,517 | +3.67% | 196.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,236 | ₩36,242 | ₩34,941 | ₩36,216 | +2.78% | 182만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,041 | ₩36,216 | ₩34,898 | ₩34,975 | -2.96% | 199.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩37,047 | ₩37,517 | ₩35,424 | ₩35,545 | -4.06% | 149.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,980 | ₩37,839 | ₩36,645 | ₩36,732 | -0.67% | 156.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,268 | ₩38,677 | ₩37,239 | ₩37,443 | -2.16% | 182.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,254 | ₩38,818 | ₩38,174 | ₩38,603 | +0.91% | 171.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,415 | ₩38,657 | ₩37,832 | ₩38,301 | -0.30% | 156.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,007 | ₩38,362 | ₩36,846 | ₩38,268 | +3.41% | 215.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,403 | ₩37,027 | ₩35,921 | ₩36,980 | +1.58% | 243.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,216 | ₩36,477 | ₩35,867 | ₩36,350 | +0.37% | 232.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,484 | ₩36,484 | ₩35,833 | ₩36,122 | -0.99% | 218.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,813 | ₩36,799 | ₩35,558 | ₩36,739 | +2.58% | 252.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,371 | ₩35,927 | ₩35,196 | ₩35,773 | +1.14% | 238.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,572 | ₩35,693 | ₩35,236 | ₩35,505 | -0.19% | 203.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,089 | ₩35,552 | ₩34,995 | ₩35,532 | +1.26% | 240.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,189 | ₩36,229 | ₩35,030 | ₩35,049 | -3.15% | 407.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,189 | ₩36,256 | ₩35,780 | ₩35,988 | -0.56% | 199.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,470 | ₩36,564 | ₩36,155 | ₩36,182 | -0.79% | 211.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,068 | ₩36,819 | ₩35,887 | ₩36,699 | +1.75% | 136.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,242 | ₩36,283 | ₩35,625 | ₩36,095 | -0.41% | 189.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,497 | ₩36,873 | ₩36,035 | ₩36,202 | -0.81% | 192.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,001 | ₩36,524 | ₩35,693 | ₩36,497 | +1.38% | 211.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,235 | ₩37,316 | ₩35,813 | ₩36,095 | -3.06% | 239.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,953 | ₩37,356 | ₩36,886 | ₩37,222 | +0.73% | 143.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,693 | ₩36,839 | ₩35,646 | ₩36,752 | +2.97% | 192.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,108 | ₩36,108 | ₩35,599 | ₩35,632 | -1.32% | 45.9만 |
|---|