시장 데이터를 불러오는 중
전체 종목
Dimensional National Municipal Bond ETF 과거 주가
Dimensional National Municipal Bond ETF · DFNM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional National Municipal Bond ETF · DFNM · 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 | ₩62,003 | ₩62,012 | ₩61,587 | ₩61,922 | -0.13% | 610.3만 |
| 2026.09.28–2026.10.02 | ₩61,601 | ₩62,324 | ₩61,239 | ₩61,989 | +0.63% | 561만 |
| 2026.09.21–2026.09.25 | ₩62,713 | ₩62,720 | ₩61,587 | ₩61,721 | -1.58% | 329.3만 |
| 2026.09.14–2026.09.18 | ₩62,914 | ₩62,941 | ₩62,592 | ₩62,608 | -0.49% | 174.5만 |
| 2026.09.08–2026.09.11 | ₩63,316 | ₩63,410 | ₩62,753 | ₩62,887 | -0.68% | 106.2만 |
| 2026.08.31–2026.09.04 | ₩63,597 | ₩63,651 | ₩63,309 | ₩63,316 | -0.44% | 148.5만 |
| 2026.08.24–2026.08.28 | ₩63,785 | ₩63,865 | ₩63,638 | ₩63,691 | -0.15% | 112.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,133 |
| ₩64,133 |
| ₩63,711 |
| ₩63,745 |
| -0.61% |
| 110.6만 |
| 2026.08.10–2026.08.14 | ₩64,066 | ₩64,261 | ₩64,066 | ₩64,120 | +0.08% | 82.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,852 | ₩64,147 | ₩63,812 | ₩64,127 | +0.43% | 130.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,919 | ₩64,066 | ₩63,745 | ₩63,852 | -0.10% | 120.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,495 | ₩64,495 | ₩63,691 | ₩63,798 | -1.08% | 90.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,656 | ₩64,683 | ₩64,407 | ₩64,442 | -0.33% | 77.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,777 | ₩64,817 | ₩63,423 | ₩64,629 | -0.23% | 79.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,744 | ₩64,810 | ₩64,664 | ₩64,790 | +0.07% | 76.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,830 | ₩64,870 | ₩64,609 | ₩64,723 | -0.17% | 103.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,723 | ₩64,897 | ₩64,669 | ₩64,823 | +0.16% | 85.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,777 | ₩64,790 | ₩64,589 | ₩64,663 | -0.18% | 76만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,562 | ₩64,763 | ₩64,509 | ₩64,723 | +0.25% | 80만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,361 | ₩64,643 | ₩64,328 | ₩64,629 | +0.42% | 70.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,576 | ₩64,576 | ₩64,026 | ₩64,227 | -0.54% | 80.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,750 | ₩64,750 | ₩64,267 | ₩64,341 | -0.63% | 73.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,683 | ₩64,756 | ₩64,535 | ₩64,669 | -0.02% | 79.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,763 | ₩64,763 | ₩64,596 | ₩64,616 | -0.23% | 75만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,803 | ₩64,870 | ₩64,676 | ₩64,727 | -0.12% | 85.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,656 | ₩64,864 | ₩64,616 | ₩64,857 | +0.31% | 82.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,401 | ₩64,710 | ₩64,341 | ₩64,669 | +0.42% | 92.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,080 | ₩64,448 | ₩64,080 | ₩64,428 | +0.54% | 84.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,535 | ₩64,549 | ₩63,926 | ₩64,080 | -0.71% | 87.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,870 | ₩64,959 | ₩64,401 | ₩64,401 | -0.72% | 75.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,951 | ₩65,093 | ₩64,730 | ₩64,830 | -0.19% | 86.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,380 | ₩65,380 | ₩64,978 | ₩65,045 | -0.51% | 61.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,313 | ₩65,487 | ₩65,272 | ₩65,424 | +0.17% | 62.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,406 | ₩65,433 | ₩65,219 | ₩65,299 | -0.16% | 73.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,192 | ₩65,406 | ₩65,185 | ₩65,366 | +0.27% | 66.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,004 | ₩65,232 | ₩65,004 | ₩65,179 | +0.27% | 82.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,857 | ₩65,051 | ₩64,857 | ₩65,018 | +0.25% | 61.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,911 | ₩64,911 | ₩64,790 | ₩64,878 | -0.05% | 80.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,844 | ₩65,045 | ₩64,844 | ₩65,011 | +0.26% | 75.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,710 | ₩64,884 | ₩64,602 | ₩64,884 | +0.27% | 86.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,509 | ₩64,616 | ₩64,495 | ₩64,549 | +0.06% | 79.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,535 | ₩64,602 | ₩64,439 | ₩64,495 | -0.06% | 120.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,683 | ₩64,696 | ₩64,330 | ₩64,455 | -0.35% | 153.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,643 | ₩64,710 | ₩64,549 | ₩64,589 | -0.08% | 70.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,562 | ₩64,656 | ₩64,509 | ₩64,602 | +0.06% | 62.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,602 | ₩64,683 | ₩64,562 | ₩64,616 | +0.02% | 43.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,656 | ₩64,683 | ₩64,495 | ₩64,576 | -0.12% | 74.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,683 | ₩64,790 | ₩64,535 | ₩64,602 | -0.12% | 83.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,696 | ₩64,696 | ₩64,535 | ₩64,656 | -0.06% | 72.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,616 | ₩64,723 | ₩64,321 | ₩64,629 | +0.02% | 171.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,723 | ₩64,778 | ₩64,535 | ₩64,629 | -0.14% | 120.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,535 | ₩64,723 | ₩64,401 | ₩64,696 | +0.25% | 62.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,495 | ₩64,509 | ₩64,435 | ₩64,499 | +0.01% | 17.5만 |
|---|