시장 데이터를 불러오는 중
전체 종목
Dimensional US Marketwide Value ETF 과거 주가
Dimensional US Marketwide Value ETF · DFUV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Marketwide Value ETF · DFUV · 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 | ₩74,224 | ₩74,947 | ₩73,875 | ₩74,800 | +0.78% | 127.5만 |
| 2026.09.28–2026.10.02 | ₩74,706 | ₩74,720 | ₩73,205 | ₩74,344 | -0.48% | 151.7만 |
| 2026.09.21–2026.09.25 | ₩75,671 | ₩75,872 | ₩74,599 | ₩74,974 | -0.92% | 170.4만 |
| 2026.09.14–2026.09.18 | ₩76,194 | ₩76,301 | ₩74,646 | ₩75,256 | -1.23% | 150.1만 |
| 2026.09.08–2026.09.11 | ₩76,984 | ₩76,984 | ₩75,731 | ₩76,395 | -0.77% | 111.6만 |
| 2026.08.31–2026.09.04 | ₩76,636 | ₩77,319 | ₩76,039 | ₩77,145 | +0.66% | 159만 |
| 2026.08.24–2026.08.28 | ₩76,917 | ₩77,132 | ₩76,415 | ₩76,649 | -0.35% | 253.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,266 |
| ₩77,574 |
| ₩76,462 |
| ₩76,957 |
| -0.40% |
| 158.4만 |
| 2026.08.10–2026.08.14 | ₩76,274 | ₩77,453 | ₩76,274 | ₩77,292 | +1.34% | 268.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,559 | ₩76,361 | ₩74,559 | ₩76,234 | +2.25% | 229.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,586 | ₩74,900 | ₩73,440 | ₩74,492 | -0.13% | 200.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,594 | ₩74,612 | ₩73,091 | ₩74,318 | +0.98% | 244.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,768 | ₩74,224 | ₩73,199 | ₩73,406 | -0.49% | 143.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,741 | ₩73,929 | ₩72,683 | ₩73,728 | -0.02% | 177.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,822 | ₩74,177 | ₩72,937 | ₩73,500 | -0.44% | 148.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,473 | ₩74,572 | ₩72,482 | ₩73,782 | +0.42% | 187.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,009 | ₩74,324 | ₩72,716 | ₩73,192 | -1.10% | 158.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,240 | ₩73,802 | ₩71,235 | ₩73,554 | +1.82% | 248.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,718 | ₩73,319 | ₩71,651 | ₩71,731 | +0.02% | 251.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,557 | ₩72,133 | ₩71,557 | ₩71,905 | +0.49% | 178.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,989 | ₩71,423 | ₩69,507 | ₩71,182 | +1.70% | 197.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,498 | ₩71,061 | ₩69,708 | ₩69,869 | -0.89% | 199.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,158 | ₩70,492 | ₩68,857 | ₩70,190 | +1.49% | 225.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,569 | ₩69,748 | ₩68,287 | ₩69,319 | +1.09% | 229.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,180 | ₩68,830 | ₩68,006 | ₩68,529 | +0.51% | 173.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,746 | ₩68,555 | ₩66,706 | ₩68,247 | +2.25% | 159.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,192 | ₩67,470 | ₩65,152 | ₩66,921 | +2.65% | 235.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,602 | ₩65,527 | ₩63,450 | ₩65,205 | +0.93% | 311.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,830 | ₩65,534 | ₩63,872 | ₩64,013 | -1.26% | 367.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,924 | ₩65,721 | ₩63,745 | ₩64,066 | -1.32% | 416.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,710 | ₩66,070 | ₩63,999 | ₩64,401 | -0.48% | 425.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,269 | ₩67,872 | ₩64,844 | ₩65,339 | -2.87% | 301.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,711 | ₩68,053 | ₩66,827 | ₩67,684 | -0.04% | 195.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,349 | ₩68,073 | ₩66,733 | ₩67,939 | +0.88% | 144.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,416 | ₩68,502 | ₩66,639 | ₩67,416 | 0.00% | 191만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,165 | ₩67,778 | ₩65,165 | ₩67,671 | +3.85% | 272.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,326 | ₩66,036 | ₩64,978 | ₩65,487 | +0.25% | 247만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,348 | ₩65,949 | ₩64,133 | ₩65,138 | +1.23% | 178.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,468 | ₩65,319 | ₩64,294 | ₩65,004 | +0.83% | 250.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,423 | ₩64,873 | ₩63,423 | ₩64,777 | +2.13% | 186.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,048 | ₩63,236 | ₩62,324 | ₩63,142 | +0.15% | 138.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,552 | ₩63,228 | ₩62,552 | ₩63,128 | +0.92% | 121.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,994 | ₩63,154 | ₩61,842 | ₩62,351 | -1.02% | 248.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,003 | ₩63,366 | ₩61,480 | ₩62,767 | +1.23% | 221.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,145 | ₩62,264 | ₩60,944 | ₩61,963 | +1.34% | 257.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,671 | ₩61,594 | ₩59,362 | ₩61,520 | +3.10% | 166.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,301 | ₩60,422 | ₩58,492 | ₩59,510 | -1.31% | 354.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,314 | ₩61,413 | ₩59,952 | ₩60,355 | +0.07% | 275.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,966 | ₩60,073 | ₩59,175 | ₩59,993 | +0.04% | 208.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,703 | ₩60,783 | ₩59,577 | ₩59,926 | -1.28% | 205.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,591 | ₩60,690 | ₩59,564 | ₩60,475 | +1.48% | 129.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,880 | ₩60,220 | ₩58,544 | ₩59,282 | +0.68% | 136만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,912 | ₩60,019 | ₩58,371 | ₩58,385 | -2.55% | 26.7만 |
|---|