Stockscreener 앱 받기
84.29
1.17%
0.975
Dimensional Us Core Equity 1 Etf 주식 (DCOR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $84.42 | $83.69 | $0.735 | 92,154.0 | +1.17% |
| 2026-09-18 | $83.35 | $83.02 | $0.33 | 106,842.0 | -0.13% |
| 2026-09-17 | $83.67 | $83.22 | $0.4481 | 80,015.0 | +0.92% |
| 2026-09-16 | $83.48 | $82.21 | $1.27 | 109,566.0 | -0.67% |
| 2026-09-15 | $83.52 | $83.03 | $0.49 | 121,164.0 | -0.42% |
| 2026-09-14 | $83.83 | $83.32 | $0.515 | 78,977.0 | -0.41% |
| 2026-09-11 | $84.10 | $83.86 | $0.245 | 135,462.0 | +0.74% |
| 2026-09-10 | $83.44 | $83.14 | $0.31 | 92,535.0 | -0.48% |
| 2026-09-09 | $84.12 | $83.63 | $0.49 | 103,315.0 | -0.57% |
| 2026-09-08 | $84.55 | $84.15 | $0.40 | 96,099.0 | -0.78% |
| 2026-09-04 | $84.90 | $84.67 | $0.225 | 62,752.0 | -0.20% |
| 2026-09-03 | $85.04 | $84.42 | $0.62 | 110,441.0 | +0.87% |
| 2026-09-02 | $84.34 | $83.82 | $0.52 | 140,001.0 | +0.74% |
| 2026-09-01 | $84.08 | $83.47 | $0.6049 | 155,433.0 | -0.67% |
| 2026-08-31 | $84.37 | $84.05 | $0.325 | 176,183.0 | -0.44% |
| 2026-08-28 | $85.17 | $84.50 | $0.665 | 92,793.0 | -0.27% |
| 2026-08-27 | $84.99 | $84.56 | $0.4299 | 152,864.0 | +0.32% |
| 2026-08-26 | $84.75 | $84.36 | $0.3903 | 105,776.0 | +0.05% |
| 2026-08-25 | $84.61 | $84.25 | $0.355 | 91,500.0 | +0.17% |
Dimensional Us Core Equity 1 Etf 주식 (DCOR) 연도별 가격 이력
이 심층 분석에서는 Dimensional Us Core Equity 1 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DCOR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional Us Core Equity 1 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional Us Core Equity 1 Etf 주식 (DCOR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $85.04 | $82.21 | $2.83 | 1,576,910.0 | +0.10% |
| 2026-08 | $85.88 | $82.77 | $3.11 | 3,045,687.0 | +2.06% |
| 2026-07 | $83.11 | $81.17 | $1.94 | 2,555,778.0 | +0.65% |
| 2026-06 | $82.80 | $79.16 | $3.64 | 2,704,410.0 | +0.04% |
| 2026-05 | $82.13 | $78.22 | $3.91 | 1,821,012.0 | +4.02% |
| 2026-04 | $78.83 | $71.54 | $7.29 | 1,894,206.0 | +9.30% |
| 2026-03 | $76.16 | $69.88 | $6.28 | 3,136,668.0 | -4.88% |
| 2026-02 | $77.03 | $74.67 | $2.36 | 2,206,054.0 | +0.47% |
| 2026-01 | $76.02 | $73.62 | $2.40 | 2,476,781.0 | +2.44% |
Dimensional Us Core Equity 1 Etf 주식 (DCOR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.71 | $72.69 | $2.02 | 2,142,728.0 | +0.84% |
| 2025-11 | $73.58 | $69.99 | $3.59 | 1,670,004.0 | +0.92% |
| 2025-10 | $73.67 | $70.18 | $3.49 | 1,987,182.0 | +1.32% |
| 2025-09 | $72.35 | $69.34 | $3.01 | 2,035,851.0 | +2.30% |
| 2025-08 | $70.73 | $66.86 | $3.87 | 1,829,766.0 | +2.87% |
| 2025-07 | $69.19 | $66.77 | $2.42 | 1,923,514.0 | +2.26% |
| 2025-06 | $67.00 | $63.43 | $3.57 | 2,130,975.0 | +4.52% |
| 2025-05 | $64.84 | $60.64 | $4.20 | 2,156,311.0 | +6.10% |
| 2025-04 | $62.26 | $52.84 | $9.41 | 6,119,035.0 | -1.71% |
| 2025-03 | $65.24 | $60.04 | $5.20 | 2,950,166.0 | -5.59% |
| 2025-02 | $67.07 | $63.84 | $3.23 | 1,864,124.0 | -1.83% |
| 2025-01 | $66.97 | $63.09 | $3.88 | 2,118,975.0 | +3.13% |
Dimensional Us Core Equity 1 Etf 주식 (DCOR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $67.59 | $63.51 | $4.08 | 3,666,329.0 | -4.31% |
| 2024-11 | $67.34 | $62.86 | $4.48 | 1,644,437.0 | +6.89% |
| 2024-10 | $64.93 | $62.43 | $2.50 | 1,460,345.0 | -0.73% |
| 2024-09 | $63.36 | $59.30 | $4.06 | 1,368,442.0 | +1.62% |
| 2024-08 | $62.49 | $56.48 | $6.01 | 1,417,210.0 | +1.71% |
| 2024-07 | $62.34 | $59.36 | $2.98 | 2,032,718.0 | +2.96% |
| 2024-06 | $60.09 | $58.03 | $2.06 | 2,171,212.0 | +1.66% |
| 2024-05 | $59.15 | $55.76 | $3.39 | 1,724,239.0 | +4.53% |
| 2024-04 | $58.76 | $55.22 | $3.54 | 1,222,008.0 | -4.50% |
| 2024-03 | $58.77 | $56.29 | $2.48 | 996,780.0 | +3.70% |
| 2024-02 | $56.66 | $53.76 | $2.90 | 1,153,859.0 | +5.13% |
| 2024-01 | $54.81 | $52.33 | $2.48 | 1,052,950.0 | +0.61% |
2.56%
자본화:
|
볼륨(24시간):