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 | ₩57,981 | ₩58,208 | ₩56,270 | ₩57,096 | -1.53% | 277.7만 |
| 2026.09.28–2026.10.02 | ₩57,082 | ₩57,833 | ₩56,311 | ₩57,739 | +1.15% | 106.7만 |
| 2026.09.21–2026.09.25 | ₩58,356 | ₩58,825 | ₩56,628 | ₩57,444 | -1.56% | 119.8만 |
| 2026.09.14–2026.09.18 | ₩56,881 | ₩57,686 | ₩56,306 | ₩57,484 | +1.06% | 130.2만 |
| 2026.09.08–2026.09.11 | ₩58,477 | ₩58,798 | ₩57,297 | ₩58,141 | -0.57% | 94.3만 |
| 2026.08.31–2026.09.04 | ₩57,431 | ₩58,651 | ₩56,982 | ₩58,651 | +2.12% | 109.7만 |
| 2026.08.24–2026.08.28 | ₩56,036 | ₩57,753 | ₩55,576 | ₩57,109 | +1.91% | 101.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,573 |
| ₩57,096 |
| ₩55,138 |
| ₩56,224 |
| -0.62% |
| 106.9만 |
| 2026.08.10–2026.08.14 | ₩55,232 | ₩56,485 | ₩55,084 | ₩56,184 | +1.72% | 92.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,301 | ₩55,634 | ₩53,059 | ₩55,366 | +3.87% | 121.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,011 | ₩54,199 | ₩51,095 | ₩53,247 | -1.42% | 170.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,462 | ₩54,923 | ₩53,194 | ₩53,582 | +0.23% | 156.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,178 | ₩55,440 | ₩52,671 | ₩53,596 | -2.87% | 118.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,264 | ₩56,720 | ₩54,599 | ₩56,318 | +0.10% | 140.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩56,143 | ₩57,337 | ₩54,552 | ₩55,326 | -1.46% | 109.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,059 | ₩60,267 | ₩55,667 | ₩56,170 | -6.47% | 124.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,933 | ₩59,764 | ₩57,887 | ₩59,643 | +1.21% | 74.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,714 | ₩57,686 | ₩54,441 | ₩57,484 | +3.18% | 92.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,450 | ₩59,415 | ₩54,394 | ₩54,628 | -6.54% | 131.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩57,230 | ₩58,182 | ₩56,874 | ₩57,806 | +1.01% | 98.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,151 | ₩56,023 | ₩53,294 | ₩55,594 | +0.80% | 77.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,693 | ₩57,015 | ₩54,486 | ₩54,789 | -3.36% | 90.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,851 | ₩56,666 | ₩53,475 | ₩56,653 | +5.20% | 96만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,912 | ₩54,280 | ₩52,536 | ₩53,851 | +1.77% | 83만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,657 | ₩53,234 | ₩51,779 | ₩52,966 | +0.59% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,391 | ₩53,435 | ₩50,364 | ₩53,019 | +5.22% | 101.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,004 | ₩50,820 | ₩47,488 | ₩50,686 | +5.59% | 205.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,173 | ₩48,541 | ₩46,355 | ₩47,924 | +1.59% | 193.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩48,058 | ₩48,701 | ₩46,771 | ₩46,824 | -2.57% | 104.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,728 | ₩49,530 | ₩47,079 | ₩47,280 | -2.97% | 92.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,548 | ₩49,627 | ₩47,267 | ₩47,709 | +0.34% | 84.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,954 | ₩51,692 | ₩47,602 | ₩48,232 | -5.34% | 282.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,558 | ₩52,711 | ₩51,263 | ₩52,241 | +1.33% | 101.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,404 | ₩51,853 | ₩50,069 | ₩51,853 | +2.87% | 67.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,828 | ₩51,267 | ₩49,754 | ₩50,713 | +1.78% | 120.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,433 | ₩49,895 | ₩48,380 | ₩49,855 | +2.93% | 111.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,581 | ₩50,190 | ₩48,581 | ₩49,131 | +1.13% | 85만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,106 | ₩48,621 | ₩47,106 | ₩48,567 | +3.10% | 142.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,596 | ₩47,736 | ₩46,596 | ₩47,307 | +1.53% | 86만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,060 | ₩46,650 | ₩45,939 | ₩46,583 | +1.14% | 67만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,148 | ₩46,114 | ₩45,021 | ₩46,114 | +2.14% | 47.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,746 | ₩45,255 | ₩44,598 | ₩45,255 | +1.14% | 55.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,746 | ₩44,746 | ₩43,646 | ₩44,370 | -0.84% | 81.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,706 | ₩44,987 | ₩44,236 | ₩44,330 | -0.84% | 59.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,263 | ₩45,054 | ₩44,250 | ₩44,833 | +1.29% | 44.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,472 | ₩44,424 | ₩43,445 | ₩44,370 | +2.07% | 50만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,706 | ₩44,947 | ₩43,076 | ₩43,539 | -2.61% | 43.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,054 | ₩45,537 | ₩44,840 | ₩45,140 | +0.19% | 43.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,014 | ₩45,174 | ₩44,062 | ₩44,424 | -1.31% | 59.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,813 | ₩45,457 | ₩44,518 | ₩44,692 | -0.27% | 53.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,794 | ₩44,550 | ₩43,660 | ₩44,478 | +1.56% | 35.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,641 | ₩43,646 | ₩42,118 | ₩43,459 | +1.92% | 40.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,936 | ₩43,056 | ₩41,554 | ₩41,648 | -3.00% | 17.5만 |
|---|