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 | ₩74,444 | ₩75,256 | ₩73,566 | ₩74,324 | -0.16% | 738만 |
| 2026.09.28–2026.10.02 | ₩76,376 | ₩76,617 | ₩73,533 | ₩74,552 | -2.39% | 755.7만 |
| 2026.09.21–2026.09.25 | ₩77,623 | ₩77,623 | ₩75,599 | ₩76,563 | -1.36% | 808.9만 |
| 2026.09.14–2026.09.18 | ₩78,213 | ₩78,528 | ₩76,798 | ₩76,979 | -1.58% | 714.4만 |
| 2026.09.08–2026.09.11 | ₩78,964 | ₩79,110 | ₩77,690 | ₩78,562 | -0.51% | 422.4만 |
| 2026.08.31–2026.09.04 | ₩78,173 | ₩79,407 | ₩77,636 | ₩79,044 | +1.12% | 576.1만 |
| 2026.08.24–2026.08.28 | ₩78,065 | ₩78,407 | ₩77,481 | ₩77,717 | -0.45% | 484만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,918 |
| ₩78,347 |
| ₩77,368 |
| ₩78,200 |
| +0.36% |
| 575.2만 |
| 2026.08.10–2026.08.14 | ₩77,395 | ₩78,206 | ₩77,294 | ₩78,039 | +0.83% | 539.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,671 | ₩77,878 | ₩76,537 | ₩77,757 | +1.42% | 630.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,544 | ₩77,241 | ₩74,871 | ₩76,805 | +1.67% | 741.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩74,579 | ₩75,685 | ₩74,082 | ₩75,035 | +0.61% | 619.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩74,337 | ₩75,423 | ₩74,082 | ₩74,740 | +0.54% | 573.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩74,069 | ₩74,579 | ₩72,976 | ₩74,337 | +0.36% | 480.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,406 | ₩73,915 | ₩71,943 | ₩73,586 | +1.63% | 531.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,257 | ₩74,599 | ₩71,756 | ₩72,258 | -2.69% | 812만 |
|---|
| 2026.06.15–2026.06.18 | ₩75,450 | ₩75,464 | ₩74,082 | ₩74,190 | -1.67% | 424.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩73,895 | ₩75,095 | ₩72,607 | ₩74,941 | +1.42% | 501.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,029 | ₩75,081 | ₩73,110 | ₩73,305 | -0.98% | 579.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩75,316 | ₩75,464 | ₩74,216 | ₩74,672 | -0.85% | 644만 |
|---|
| 2026.05.18–2026.05.22 | ₩74,002 | ₩75,035 | ₩73,600 | ₩74,498 | +0.67% | 536.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩74,418 | ₩74,820 | ₩73,385 | ₩73,559 | -1.15% | 533.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩73,170 | ₩74,780 | ₩72,457 | ₩74,015 | +1.15% | 627.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩72,835 | ₩74,149 | ₩72,044 | ₩73,600 | +1.05% | 593.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩74,176 | ₩74,364 | ₩71,970 | ₩72,634 | -2.08% | 604.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,412 | ₩74,867 | ₩73,284 | ₩74,525 | +1.52% | 555.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,400 | ₩74,203 | ₩70,810 | ₩73,921 | +3.53% | 626만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,375 | ₩71,916 | ₩68,631 | ₩71,320 | +2.80% | 568.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,067 | ₩70,441 | ₩68,443 | ₩68,691 | -0.54% | 764.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,059 | ₩71,253 | ₩67,752 | ₩68,128 | -2.76% | 1038.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩69,321 | ₩71,878 | ₩68,772 | ₩69,228 | -0.14% | 849만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,660 | ₩74,257 | ₩69,496 | ₩70,461 | -4.34% | 960.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,035 | ₩75,524 | ₩74,203 | ₩75,169 | +0.18% | 770.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,432 | ₩74,827 | ₩73,157 | ₩74,807 | +1.87% | 588.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,398 | ₩75,057 | ₩73,278 | ₩74,042 | +0.88% | 774.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩70,864 | ₩73,361 | ₩70,864 | ₩73,117 | +3.18% | 1272.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩70,408 | ₩72,104 | ₩70,267 | ₩70,944 | +0.76% | 808.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,383 | ₩69,945 | ₩68,161 | ₩69,938 | +2.27% | 624.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,222 | ₩69,307 | ₩68,222 | ₩69,174 | +1.40% | 575.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,591 | ₩68,258 | ₩67,162 | ₩68,074 | +0.71% | 654.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,961 | ₩67,752 | ₩66,827 | ₩67,752 | +1.18% | 505.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,519 | ₩67,363 | ₩66,505 | ₩67,135 | +0.93% | 371.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,028 | ₩67,038 | ₩65,718 | ₩66,344 | -1.02% | 587.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,365 | ₩66,773 | ₩65,062 | ₩66,411 | +1.60% | 535.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,735 | ₩65,506 | ₩64,621 | ₩65,191 | +0.70% | 514.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,549 | ₩64,758 | ₩62,424 | ₩64,748 | +3.52% | 386.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,823 | ₩63,995 | ₩61,523 | ₩62,576 | -1.95% | 669.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,287 | ₩64,909 | ₩63,112 | ₩64,252 | +1.53% | 760.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,106 | ₩62,857 | ₩61,503 | ₩62,857 | +1.21% | 534.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,562 | ₩62,938 | ₩61,905 | ₩62,133 | -0.69% | 555.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,744 | ₩62,341 | ₩61,315 | ₩62,254 | +0.83% | 438.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,779 | ₩61,919 | ₩60,564 | ₩61,530 | +1.24% | 457.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,355 | ₩61,405 | ₩60,437 | ₩60,524 | -1.36% | 115.6만 |
|---|