시장 데이터를 불러오는 중
전체 종목
Dimensional US Small Cap Value ETF 과거 주가
US Small Cap Value Portfolio ETF Class Shares · DFSV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Small Cap Value Portfolio ETF Class Shares · DFSV · 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 | ₩51,137 | ₩51,714 | ₩50,453 | ₩50,896 | -0.47% | 637.1만 |
| 2026.09.28–2026.10.02 | ₩51,513 | ₩51,513 | ₩49,836 | ₩51,191 | -0.62% | 706.1만 |
| 2026.09.21–2026.09.25 | ₩52,398 | ₩52,452 | ₩51,057 | ₩51,446 | -1.82% | 722.5만 |
| 2026.09.14–2026.09.18 | ₩53,203 | ₩53,424 | ₩52,009 | ₩52,197 | -1.89% | 521.4만 |
| 2026.09.08–2026.09.11 | ₩54,208 | ₩54,262 | ₩52,693 | ₩53,310 | -1.66% | 580.5만 |
| 2026.08.31–2026.09.04 | ₩53,605 | ₩54,314 | ₩52,874 | ₩54,235 | +1.18% | 661.5만 |
| 2026.08.24–2026.08.28 | ₩54,021 | ₩54,153 | ₩53,310 | ₩53,605 | -0.77% | 259.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,557 |
| ₩54,729 |
| ₩53,632 |
| ₩54,034 |
| -0.96% |
| 302만 |
| 2026.08.10–2026.08.14 | ₩53,927 | ₩54,919 | ₩53,833 | ₩54,799 | +1.62% | 302.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,256 | ₩54,638 | ₩53,256 | ₩54,034 | +1.46% | 325.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,149 | ₩53,806 | ₩52,633 | ₩53,189 | +0.08% | 383만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,082 | ₩53,404 | ₩52,379 | ₩53,015 | -0.13% | 362만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,210 | ₩53,578 | ₩52,016 | ₩53,001 | +1.52% | 341.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,861 | ₩52,250 | ₩50,950 | ₩52,036 | +0.34% | 373.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,130 | ₩52,525 | ₩51,506 | ₩51,861 | -0.51% | 474.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩51,178 | ₩52,224 | ₩50,722 | ₩52,157 | +1.91% | 488.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,545 | ₩52,747 | ₩50,534 | ₩51,151 | -2.65% | 415.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,735 | ₩52,478 | ₩50,359 | ₩52,291 | +3.07% | 606.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,386 | ₩51,184 | ₩50,198 | ₩50,386 | 0.00% | 503.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,373 | ₩51,050 | ₩50,373 | ₩50,561 | +0.37% | 352.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,045 | ₩50,259 | ₩48,656 | ₩50,185 | +2.32% | 467.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,574 | ₩50,735 | ₩48,817 | ₩48,911 | -3.29% | 498.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,306 | ₩50,996 | ₩49,669 | ₩50,400 | +0.19% | 486.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,064 | ₩50,628 | ₩49,535 | ₩50,413 | +0.70% | 412만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,474 | ₩50,453 | ₩49,434 | ₩49,903 | +0.87% | 505.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,361 | ₩50,105 | ₩48,227 | ₩49,689 | +2.75% | 644.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,141 | ₩48,851 | ₩46,913 | ₩48,468 | +2.82% | 595만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,738 | ₩47,463 | ₩45,914 | ₩47,221 | +1.03% | 647.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,068 | ₩47,396 | ₩45,779 | ₩46,309 | +0.52% | 729.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,054 | ₩46,604 | ₩44,995 | ₩45,290 | -1.66% | 892.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,202 | ₩47,255 | ₩45,350 | ₩45,665 | -1.16% | 923.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,415 | ₩48,945 | ₩46,323 | ₩46,779 | -3.38% | 1018만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,649 | ₩49,807 | ₩48,200 | ₩48,616 | -2.08% | 745만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,555 | ₩49,964 | ₩48,804 | ₩49,863 | +0.62% | 524.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,796 | ₩50,476 | ₩48,562 | ₩49,528 | -0.54% | 608.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,738 | ₩49,964 | ₩46,738 | ₩49,850 | +6.66% | 991.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,194 | ₩47,483 | ₩46,591 | ₩47,114 | -0.17% | 649.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,068 | ₩48,220 | ₩46,054 | ₩47,033 | +2.10% | 611.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,296 | ₩47,241 | ₩45,994 | ₩46,832 | +1.16% | 593.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,727 | ₩46,604 | ₩44,727 | ₩46,443 | +3.84% | 499.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,754 | ₩44,841 | ₩43,909 | ₩44,552 | -0.45% | 378.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,874 | ₩45,183 | ₩44,591 | ₩44,780 | -0.21% | 331.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,665 | ₩45,665 | ₩44,391 | ₩44,700 | -2.11% | 523.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,418 | ₩45,880 | ₩44,049 | ₩45,277 | +1.93% | 489.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,399 | ₩44,686 | ₩43,399 | ₩44,351 | +2.19% | 443.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,071 | ₩43,962 | ₩41,763 | ₩43,714 | +3.91% | 311.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,991 | ₩42,272 | ₩40,663 | ₩42,031 | +0.10% | 601.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,474 | ₩43,070 | ₩41,662 | ₩42,111 | -0.85% | 481.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,031 | ₩42,401 | ₩41,481 | ₩42,085 | +0.13% | 476.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,386 | ₩43,453 | ₩41,642 | ₩42,071 | -3.03% | 537.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,138 | ₩43,392 | ₩42,098 | ₩43,091 | +2.26% | 331.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,468 | ₩43,077 | ₩41,307 | ₩41,803 | +0.81% | 404만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,688 | ₩42,728 | ₩40,965 | ₩40,972 | -4.02% | 187.8만 |
|---|