시장 데이터를 불러오는 중
전체 종목
Dimensional International Value ETF 과거 주가
Dimensional International Value ETF · DFIV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional International Value ETF · DFIV · 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 | ₩74,385 | ₩75,195 | ₩73,507 | ₩74,264 | -0.16% | 738만 |
| 2026.09.28–2026.10.02 | ₩76,314 | ₩76,555 | ₩73,473 | ₩74,492 | -2.39% | 755.7만 |
| 2026.09.21–2026.09.25 | ₩77,560 | ₩77,560 | ₩75,538 | ₩76,502 | -1.36% | 808.9만 |
| 2026.09.14–2026.09.18 | ₩78,150 | ₩78,465 | ₩76,736 | ₩76,917 | -1.58% | 714.4만 |
| 2026.09.08–2026.09.11 | ₩78,900 | ₩79,046 | ₩77,627 | ₩78,498 | -0.51% | 422.4만 |
| 2026.08.31–2026.09.04 | ₩78,110 | ₩79,343 | ₩77,574 | ₩78,981 | +1.12% | 576.1만 |
| 2026.08.24–2026.08.28 | ₩78,003 | ₩78,344 | ₩77,418 | ₩77,654 | -0.45% | 484만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,855 |
| ₩78,284 |
| ₩77,306 |
| ₩78,137 |
| +0.36% |
| 575.2만 |
| 2026.08.10–2026.08.14 | ₩77,333 | ₩78,143 | ₩77,232 | ₩77,976 | +0.83% | 539.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,609 | ₩77,815 | ₩76,475 | ₩77,694 | +1.42% | 630.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,483 | ₩77,178 | ₩74,811 | ₩76,743 | +1.67% | 741.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,519 | ₩75,624 | ₩74,023 | ₩74,974 | +0.61% | 619.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,277 | ₩75,363 | ₩74,023 | ₩74,679 | +0.54% | 573.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩74,009 | ₩74,519 | ₩72,917 | ₩74,277 | +0.36% | 480.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,348 | ₩73,855 | ₩71,885 | ₩73,527 | +1.63% | 531.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,197 | ₩74,539 | ₩71,698 | ₩72,200 | -2.69% | 812만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,390 | ₩75,403 | ₩74,023 | ₩74,130 | -1.67% | 424.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,835 | ₩75,034 | ₩72,549 | ₩74,880 | +1.42% | 501.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,969 | ₩75,021 | ₩73,051 | ₩73,245 | -0.98% | 579.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩75,256 | ₩75,403 | ₩74,157 | ₩74,612 | -0.85% | 644만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,942 | ₩74,974 | ₩73,540 | ₩74,438 | +0.67% | 536.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,358 | ₩74,760 | ₩73,326 | ₩73,500 | -1.15% | 533.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,111 | ₩74,720 | ₩72,399 | ₩73,956 | +1.15% | 627.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,776 | ₩74,090 | ₩71,986 | ₩73,540 | +1.05% | 593.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,117 | ₩74,304 | ₩71,912 | ₩72,575 | -2.08% | 604.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,353 | ₩74,807 | ₩73,225 | ₩74,465 | +1.52% | 555.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,343 | ₩74,143 | ₩70,753 | ₩73,862 | +3.53% | 626만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,319 | ₩71,859 | ₩68,576 | ₩71,262 | +2.80% | 568.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,011 | ₩70,385 | ₩68,388 | ₩68,636 | -0.54% | 764.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,003 | ₩71,195 | ₩67,698 | ₩68,073 | -2.76% | 1038.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,266 | ₩71,820 | ₩68,716 | ₩69,172 | -0.14% | 849만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,601 | ₩74,197 | ₩69,440 | ₩70,405 | -4.34% | 960.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩74,974 | ₩75,463 | ₩74,143 | ₩75,108 | +0.18% | 770.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,373 | ₩74,766 | ₩73,098 | ₩74,746 | +1.87% | 588.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,339 | ₩74,997 | ₩73,219 | ₩73,983 | +0.88% | 774.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,807 | ₩73,302 | ₩70,807 | ₩73,058 | +3.18% | 1272.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,351 | ₩72,046 | ₩70,210 | ₩70,887 | +0.76% | 808.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,328 | ₩69,889 | ₩68,107 | ₩69,882 | +2.27% | 624.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,167 | ₩69,251 | ₩68,167 | ₩69,118 | +1.40% | 575.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,537 | ₩68,203 | ₩67,108 | ₩68,019 | +0.71% | 654.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,907 | ₩67,698 | ₩66,773 | ₩67,698 | +1.18% | 505.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,465 | ₩67,309 | ₩66,452 | ₩67,081 | +0.93% | 371.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩66,974 | ₩66,984 | ₩65,665 | ₩66,291 | -1.02% | 587.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,313 | ₩66,720 | ₩65,010 | ₩66,358 | +1.60% | 535.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,683 | ₩65,453 | ₩64,569 | ₩65,138 | +0.70% | 514.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,499 | ₩64,706 | ₩62,374 | ₩64,696 | +3.52% | 386.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,772 | ₩63,943 | ₩61,473 | ₩62,525 | -1.95% | 669.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,236 | ₩64,857 | ₩63,061 | ₩64,200 | +1.53% | 760.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,056 | ₩62,807 | ₩61,453 | ₩62,807 | +1.21% | 534.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,512 | ₩62,887 | ₩61,855 | ₩62,083 | -0.69% | 555.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,695 | ₩62,291 | ₩61,266 | ₩62,204 | +0.83% | 438.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,730 | ₩61,869 | ₩60,515 | ₩61,480 | +1.24% | 457.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,306 | ₩61,355 | ₩60,388 | ₩60,475 | -1.36% | 115.6만 |
|---|