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 | ₩57,942 | ₩58,170 | ₩56,233 | ₩57,058 | -1.53% | 277.7만 |
| 2026.09.28–2026.10.02 | ₩57,045 | ₩57,795 | ₩56,274 | ₩57,701 | +1.15% | 106.7만 |
| 2026.09.21–2026.09.25 | ₩58,318 | ₩58,787 | ₩56,590 | ₩57,406 | -1.56% | 119.8만 |
| 2026.09.14–2026.09.18 | ₩56,844 | ₩57,648 | ₩56,269 | ₩57,447 | +1.06% | 130.2만 |
| 2026.09.08–2026.09.11 | ₩58,438 | ₩58,760 | ₩57,259 | ₩58,103 | -0.57% | 94.3만 |
| 2026.08.31–2026.09.04 | ₩57,393 | ₩58,612 | ₩56,944 | ₩58,612 | +2.12% | 109.7만 |
| 2026.08.24–2026.08.28 | ₩55,999 | ₩57,715 | ₩55,540 | ₩57,071 | +1.91% | 101.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,058 |
| ₩55,102 |
| ₩56,187 |
| -0.62% |
| 106.9만 |
| 2026.08.10–2026.08.14 | ₩55,195 | ₩56,448 | ₩55,048 | ₩56,147 | +1.72% | 92.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,266 | ₩55,597 | ₩53,025 | ₩55,329 | +3.87% | 121.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,976 | ₩54,164 | ₩51,061 | ₩53,212 | -1.42% | 170.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,427 | ₩54,887 | ₩53,159 | ₩53,547 | +0.23% | 156.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,142 | ₩55,403 | ₩52,636 | ₩53,561 | -2.87% | 118.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,227 | ₩56,683 | ₩54,563 | ₩56,281 | +0.10% | 140.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,107 | ₩57,299 | ₩54,516 | ₩55,289 | -1.46% | 109.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,019 | ₩60,227 | ₩55,631 | ₩56,133 | -6.47% | 124.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,894 | ₩59,725 | ₩57,849 | ₩59,604 | +1.21% | 74.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,678 | ₩57,648 | ₩54,405 | ₩57,447 | +3.18% | 92.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,411 | ₩59,376 | ₩54,358 | ₩54,592 | -6.54% | 131.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,192 | ₩58,143 | ₩56,837 | ₩57,768 | +1.01% | 98.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,115 | ₩55,986 | ₩53,259 | ₩55,557 | +0.80% | 77.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,656 | ₩56,978 | ₩54,450 | ₩54,753 | -3.36% | 90.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,815 | ₩56,629 | ₩53,440 | ₩56,616 | +5.20% | 96만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,877 | ₩54,244 | ₩52,502 | ₩53,815 | +1.77% | 83만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,623 | ₩53,199 | ₩51,745 | ₩52,931 | +0.59% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,358 | ₩53,400 | ₩50,331 | ₩52,984 | +5.22% | 101.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,973 | ₩50,787 | ₩47,457 | ₩50,653 | +5.59% | 205.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,142 | ₩48,509 | ₩46,324 | ₩47,892 | +1.59% | 193.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,026 | ₩48,670 | ₩46,740 | ₩46,793 | -2.57% | 104.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,696 | ₩49,498 | ₩47,048 | ₩47,249 | -2.97% | 92.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,517 | ₩49,594 | ₩47,236 | ₩47,678 | +0.34% | 84.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,921 | ₩51,658 | ₩47,571 | ₩48,201 | -5.34% | 282.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,524 | ₩52,676 | ₩51,229 | ₩52,207 | +1.33% | 101.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,371 | ₩51,819 | ₩50,036 | ₩51,819 | +2.87% | 67.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,795 | ₩51,233 | ₩49,721 | ₩50,680 | +1.78% | 120.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,402 | ₩49,862 | ₩48,348 | ₩49,822 | +2.93% | 111.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,549 | ₩50,157 | ₩48,549 | ₩49,098 | +1.13% | 85만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,075 | ₩48,589 | ₩47,075 | ₩48,536 | +3.10% | 142.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,566 | ₩47,705 | ₩46,566 | ₩47,276 | +1.53% | 86만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,030 | ₩46,619 | ₩45,909 | ₩46,552 | +1.14% | 67만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,118 | ₩46,083 | ₩44,991 | ₩46,083 | +2.14% | 47.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,716 | ₩45,226 | ₩44,569 | ₩45,226 | +1.14% | 55.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,716 | ₩44,716 | ₩43,618 | ₩44,341 | -0.84% | 81.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,676 | ₩44,958 | ₩44,207 | ₩44,301 | -0.84% | 59.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,234 | ₩45,025 | ₩44,221 | ₩44,804 | +1.29% | 44.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,443 | ₩44,395 | ₩43,417 | ₩44,341 | +2.07% | 50만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,676 | ₩44,917 | ₩43,048 | ₩43,510 | -2.61% | 43.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,025 | ₩45,507 | ₩44,810 | ₩45,110 | +0.19% | 43.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,984 | ₩45,144 | ₩44,033 | ₩44,395 | -1.31% | 59.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,783 | ₩45,427 | ₩44,489 | ₩44,663 | -0.27% | 53.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,765 | ₩44,521 | ₩43,631 | ₩44,448 | +1.56% | 35.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,613 | ₩43,618 | ₩42,090 | ₩43,430 | +1.92% | 40.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,907 | ₩43,028 | ₩41,527 | ₩41,621 | -3.00% | 17.5만 |
|---|