시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Markets Value ETF 과거 주가
Dimensional Emerging Markets Value ETF · DFEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Markets Value ETF · DFEV · 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 | ₩57,984 | ₩58,212 | ₩56,273 | ₩57,099 | -1.53% | 277.7만 |
| 2026.09.28–2026.10.02 | ₩57,086 | ₩57,836 | ₩56,314 | ₩57,743 | +1.15% | 106.7만 |
| 2026.09.21–2026.09.25 | ₩58,359 | ₩58,829 | ₩56,631 | ₩57,448 | -1.56% | 119.8만 |
| 2026.09.14–2026.09.18 | ₩56,884 | ₩57,689 | ₩56,309 | ₩57,488 | +1.06% | 130.2만 |
| 2026.09.08–2026.09.11 | ₩58,480 | ₩58,802 | ₩57,300 | ₩58,145 | -0.57% | 94.3만 |
| 2026.08.31–2026.09.04 | ₩57,434 | ₩58,654 | ₩56,985 | ₩58,654 | +2.12% | 109.7만 |
| 2026.08.24–2026.08.28 | ₩56,040 | ₩57,756 | ₩55,580 | ₩57,112 | +1.91% | 101.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,099 |
| ₩55,141 |
| ₩56,227 |
| -0.62% |
| 106.9만 |
| 2026.08.10–2026.08.14 | ₩55,235 | ₩56,489 | ₩55,087 | ₩56,187 | +1.72% | 92.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,304 | ₩55,637 | ₩53,063 | ₩55,369 | +3.87% | 121.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,015 | ₩54,202 | ₩51,098 | ₩53,250 | -1.42% | 170.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,465 | ₩54,927 | ₩53,197 | ₩53,586 | +0.23% | 156.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,181 | ₩55,443 | ₩52,674 | ₩53,599 | -2.87% | 118.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,268 | ₩56,723 | ₩54,602 | ₩56,321 | +0.10% | 140.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,147 | ₩57,340 | ₩54,555 | ₩55,329 | -1.46% | 109.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,062 | ₩60,270 | ₩55,671 | ₩56,174 | -6.47% | 124.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,936 | ₩59,767 | ₩57,890 | ₩59,647 | +1.21% | 74.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,718 | ₩57,689 | ₩54,444 | ₩57,488 | +3.18% | 92.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,453 | ₩59,419 | ₩54,397 | ₩54,632 | -6.54% | 131.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,233 | ₩58,185 | ₩56,878 | ₩57,810 | +1.01% | 98.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,155 | ₩56,026 | ₩53,297 | ₩55,597 | +0.80% | 77.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,697 | ₩57,018 | ₩54,489 | ₩54,792 | -3.36% | 90.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,854 | ₩56,670 | ₩53,478 | ₩56,656 | +5.20% | 96만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,915 | ₩54,283 | ₩52,540 | ₩53,854 | +1.77% | 83만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,660 | ₩53,237 | ₩51,782 | ₩52,969 | +0.59% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,394 | ₩53,438 | ₩50,367 | ₩53,022 | +5.22% | 101.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,007 | ₩50,823 | ₩47,491 | ₩50,689 | +5.59% | 205.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,176 | ₩48,543 | ₩46,358 | ₩47,927 | +1.59% | 193.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,061 | ₩48,704 | ₩46,773 | ₩46,827 | -2.57% | 104.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,731 | ₩49,533 | ₩47,082 | ₩47,283 | -2.97% | 92.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,551 | ₩49,630 | ₩47,270 | ₩47,712 | +0.34% | 84.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,957 | ₩51,695 | ₩47,605 | ₩48,235 | -5.34% | 282.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,561 | ₩52,714 | ₩51,266 | ₩52,245 | +1.33% | 101.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,407 | ₩51,856 | ₩50,072 | ₩51,856 | +2.87% | 67.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,831 | ₩51,270 | ₩49,757 | ₩50,716 | +1.78% | 120.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,436 | ₩49,898 | ₩48,383 | ₩49,858 | +2.93% | 111.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,584 | ₩50,193 | ₩48,584 | ₩49,134 | +1.13% | 85만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,109 | ₩48,624 | ₩47,109 | ₩48,570 | +3.10% | 142.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,599 | ₩47,739 | ₩46,599 | ₩47,310 | +1.53% | 86만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,063 | ₩46,653 | ₩45,942 | ₩46,586 | +1.14% | 67만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,151 | ₩46,116 | ₩45,023 | ₩46,116 | +2.14% | 47.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,749 | ₩45,258 | ₩44,601 | ₩45,258 | +1.14% | 55.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,749 | ₩44,749 | ₩43,649 | ₩44,373 | -0.84% | 81.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,708 | ₩44,990 | ₩44,239 | ₩44,333 | -0.84% | 59.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,266 | ₩45,057 | ₩44,252 | ₩44,836 | +1.29% | 44.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,475 | ₩44,427 | ₩43,448 | ₩44,373 | +2.07% | 50만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,708 | ₩44,950 | ₩43,079 | ₩43,542 | -2.61% | 43.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,057 | ₩45,540 | ₩44,842 | ₩45,143 | +0.19% | 43.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,017 | ₩45,176 | ₩44,065 | ₩44,427 | -1.31% | 59.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,816 | ₩45,459 | ₩44,521 | ₩44,695 | -0.27% | 53.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,796 | ₩44,553 | ₩43,662 | ₩44,480 | +1.56% | 35.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,643 | ₩43,649 | ₩42,120 | ₩43,461 | +1.92% | 40.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,938 | ₩43,059 | ₩41,557 | ₩41,651 | -3.00% | 17.5만 |
|---|