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 | ₩62,056 | ₩62,065 | ₩61,640 | ₩61,975 | -0.13% | 610.3만 |
| 2026.09.28–2026.10.02 | ₩61,654 | ₩62,378 | ₩61,291 | ₩62,043 | +0.63% | 561만 |
| 2026.09.21–2026.09.25 | ₩62,767 | ₩62,773 | ₩61,640 | ₩61,774 | -1.58% | 329.3만 |
| 2026.09.14–2026.09.18 | ₩62,968 | ₩62,995 | ₩62,646 | ₩62,662 | -0.49% | 174.5만 |
| 2026.09.08–2026.09.11 | ₩63,370 | ₩63,464 | ₩62,807 | ₩62,941 | -0.68% | 106.2만 |
| 2026.08.31–2026.09.04 | ₩63,652 | ₩63,706 | ₩63,364 | ₩63,370 | -0.44% | 148.5만 |
| 2026.08.24–2026.08.28 | ₩63,840 | ₩63,920 | ₩63,692 | ₩63,746 | -0.15% | 112.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,188 |
| ₩64,188 |
| ₩63,766 |
| ₩63,799 |
| -0.61% |
| 110.6만 |
| 2026.08.10–2026.08.14 | ₩64,121 | ₩64,316 | ₩64,121 | ₩64,175 | +0.08% | 82.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,907 | ₩64,202 | ₩63,867 | ₩64,182 | +0.43% | 130.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,974 | ₩64,121 | ₩63,799 | ₩63,907 | -0.10% | 120.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩64,551 | ₩64,551 | ₩63,746 | ₩63,853 | -1.08% | 90.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,711 | ₩64,738 | ₩64,462 | ₩64,497 | -0.33% | 77.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,832 | ₩64,872 | ₩63,478 | ₩64,685 | -0.23% | 79.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,800 | ₩64,866 | ₩64,720 | ₩64,846 | +0.07% | 76.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,886 | ₩64,926 | ₩64,665 | ₩64,779 | -0.17% | 103.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,779 | ₩64,953 | ₩64,725 | ₩64,879 | +0.16% | 85.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,832 | ₩64,846 | ₩64,644 | ₩64,718 | -0.18% | 76만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,618 | ₩64,819 | ₩64,564 | ₩64,779 | +0.25% | 80만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,416 | ₩64,698 | ₩64,383 | ₩64,685 | +0.42% | 70.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,631 | ₩64,631 | ₩64,081 | ₩64,282 | -0.54% | 80.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,805 | ₩64,805 | ₩64,323 | ₩64,396 | -0.63% | 73.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,738 | ₩64,812 | ₩64,591 | ₩64,725 | -0.02% | 79.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,819 | ₩64,819 | ₩64,651 | ₩64,671 | -0.23% | 75만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,859 | ₩64,926 | ₩64,732 | ₩64,783 | -0.12% | 85.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,711 | ₩64,919 | ₩64,671 | ₩64,913 | +0.31% | 82.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,457 | ₩64,765 | ₩64,396 | ₩64,725 | +0.42% | 92.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,135 | ₩64,504 | ₩64,135 | ₩64,483 | +0.54% | 84.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,591 | ₩64,604 | ₩63,981 | ₩64,135 | -0.71% | 87.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,926 | ₩65,015 | ₩64,457 | ₩64,457 | -0.72% | 75.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,007 | ₩65,149 | ₩64,785 | ₩64,886 | -0.19% | 86.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,436 | ₩65,436 | ₩65,033 | ₩65,100 | -0.51% | 61.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩65,369 | ₩65,543 | ₩65,328 | ₩65,480 | +0.17% | 62.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,463 | ₩65,489 | ₩65,275 | ₩65,355 | -0.16% | 73.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,248 | ₩65,463 | ₩65,241 | ₩65,422 | +0.27% | 66.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,060 | ₩65,288 | ₩65,060 | ₩65,235 | +0.27% | 82.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,913 | ₩65,107 | ₩64,913 | ₩65,074 | +0.25% | 61.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,966 | ₩64,966 | ₩64,846 | ₩64,934 | -0.05% | 80.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,899 | ₩65,100 | ₩64,899 | ₩65,067 | +0.26% | 75.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,765 | ₩64,939 | ₩64,658 | ₩64,939 | +0.27% | 86.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,564 | ₩64,671 | ₩64,551 | ₩64,604 | +0.06% | 79.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,591 | ₩64,658 | ₩64,494 | ₩64,551 | -0.06% | 120.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,738 | ₩64,752 | ₩64,386 | ₩64,510 | -0.35% | 153.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,698 | ₩64,765 | ₩64,604 | ₩64,644 | -0.08% | 70.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,618 | ₩64,711 | ₩64,564 | ₩64,658 | +0.06% | 62.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,658 | ₩64,738 | ₩64,618 | ₩64,671 | +0.02% | 43.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,711 | ₩64,738 | ₩64,551 | ₩64,631 | -0.12% | 74.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,738 | ₩64,846 | ₩64,591 | ₩64,658 | -0.12% | 83.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,752 | ₩64,752 | ₩64,591 | ₩64,711 | -0.06% | 72.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,671 | ₩64,779 | ₩64,376 | ₩64,685 | +0.02% | 171.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,779 | ₩64,833 | ₩64,591 | ₩64,685 | -0.14% | 120.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,591 | ₩64,779 | ₩64,457 | ₩64,752 | +0.25% | 62.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,551 | ₩64,564 | ₩64,490 | ₩64,555 | +0.01% | 17.5만 |
|---|