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 | ₩74,299 | ₩75,023 | ₩73,950 | ₩74,876 | +0.78% | 127.5만 |
| 2026.09.28–2026.10.02 | ₩74,782 | ₩74,795 | ₩73,280 | ₩74,420 | -0.48% | 151.7만 |
| 2026.09.21–2026.09.25 | ₩75,748 | ₩75,949 | ₩74,675 | ₩75,050 | -0.92% | 170.4만 |
| 2026.09.14–2026.09.18 | ₩76,271 | ₩76,378 | ₩74,722 | ₩75,332 | -1.23% | 150.1만 |
| 2026.09.08–2026.09.11 | ₩77,062 | ₩77,062 | ₩75,808 | ₩76,472 | -0.77% | 111.6만 |
| 2026.08.31–2026.09.04 | ₩76,714 | ₩77,398 | ₩76,117 | ₩77,223 | +0.66% | 159만 |
| 2026.08.24–2026.08.28 | ₩76,995 | ₩77,210 | ₩76,492 | ₩76,727 | -0.35% | 253.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,344 |
| ₩77,652 |
| ₩76,539 |
| ₩77,035 |
| -0.40% |
| 158.4만 |
| 2026.08.10–2026.08.14 | ₩76,351 | ₩77,532 | ₩76,351 | ₩77,371 | +1.34% | 268.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,634 | ₩76,439 | ₩74,634 | ₩76,311 | +2.25% | 229.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,661 | ₩74,976 | ₩73,514 | ₩74,567 | -0.13% | 200.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,669 | ₩74,688 | ₩73,166 | ₩74,393 | +0.98% | 244.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,843 | ₩74,299 | ₩73,273 | ₩73,481 | -0.49% | 143.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,816 | ₩74,004 | ₩72,756 | ₩73,803 | -0.02% | 177.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,897 | ₩74,252 | ₩73,011 | ₩73,575 | -0.44% | 148.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,548 | ₩74,648 | ₩72,555 | ₩73,856 | +0.42% | 187.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,084 | ₩74,400 | ₩72,790 | ₩73,266 | -1.10% | 158.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,314 | ₩73,877 | ₩71,308 | ₩73,628 | +1.82% | 248.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,791 | ₩73,394 | ₩71,724 | ₩71,804 | +0.02% | 251.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,630 | ₩72,206 | ₩71,630 | ₩71,978 | +0.49% | 178.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,060 | ₩71,496 | ₩69,577 | ₩71,254 | +1.70% | 197.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,570 | ₩71,133 | ₩69,779 | ₩69,940 | -0.89% | 199.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,229 | ₩70,563 | ₩68,927 | ₩70,261 | +1.49% | 225.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,638 | ₩69,819 | ₩68,357 | ₩69,390 | +1.09% | 229.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,249 | ₩68,900 | ₩68,075 | ₩68,598 | +0.51% | 173.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,814 | ₩68,625 | ₩66,774 | ₩68,316 | +2.25% | 159.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,258 | ₩67,538 | ₩65,218 | ₩66,989 | +2.65% | 235.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,668 | ₩65,593 | ₩63,514 | ₩65,272 | +0.93% | 311.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,896 | ₩65,600 | ₩63,937 | ₩64,078 | -1.26% | 367.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,990 | ₩65,788 | ₩63,809 | ₩64,131 | -1.32% | 416.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,775 | ₩66,137 | ₩64,064 | ₩64,467 | -0.48% | 425.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,337 | ₩67,941 | ₩64,909 | ₩65,406 | -2.87% | 301.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,780 | ₩68,122 | ₩66,895 | ₩67,753 | -0.04% | 195.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,418 | ₩68,142 | ₩66,801 | ₩68,008 | +0.88% | 144.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,485 | ₩68,571 | ₩66,707 | ₩67,485 | 0.00% | 191만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,231 | ₩67,847 | ₩65,231 | ₩67,740 | +3.85% | 272.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,392 | ₩66,103 | ₩65,044 | ₩65,553 | +0.25% | 247만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,413 | ₩66,016 | ₩64,198 | ₩65,204 | +1.23% | 178.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,534 | ₩65,386 | ₩64,359 | ₩65,070 | +0.83% | 250.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,488 | ₩64,939 | ₩63,488 | ₩64,842 | +2.13% | 186.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,112 | ₩63,300 | ₩62,388 | ₩63,206 | +0.15% | 138.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,616 | ₩63,292 | ₩62,616 | ₩63,192 | +0.92% | 121.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,058 | ₩63,218 | ₩61,905 | ₩62,414 | -1.02% | 248.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,066 | ₩63,430 | ₩61,543 | ₩62,830 | +1.23% | 221.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,207 | ₩62,327 | ₩61,006 | ₩62,025 | +1.34% | 257.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,732 | ₩61,657 | ₩59,422 | ₩61,583 | +3.10% | 166.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,362 | ₩60,483 | ₩58,551 | ₩59,571 | -1.31% | 354.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,376 | ₩61,475 | ₩60,013 | ₩60,416 | +0.07% | 275.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,027 | ₩60,134 | ₩59,235 | ₩60,054 | +0.04% | 208.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,765 | ₩60,845 | ₩59,638 | ₩59,987 | -1.28% | 205.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,651 | ₩60,751 | ₩59,624 | ₩60,536 | +1.48% | 129.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,940 | ₩60,282 | ₩58,604 | ₩59,343 | +0.68% | 136만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,973 | ₩60,080 | ₩58,431 | ₩58,444 | -2.55% | 26.7만 |
|---|