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 | ₩74,277 | ₩75,001 | ₩73,928 | ₩74,854 | +0.78% | 127.5만 |
| 2026.09.28–2026.10.02 | ₩74,760 | ₩74,773 | ₩73,258 | ₩74,398 | -0.48% | 151.7만 |
| 2026.09.21–2026.09.25 | ₩75,725 | ₩75,926 | ₩74,652 | ₩75,028 | -0.92% | 170.4만 |
| 2026.09.14–2026.09.18 | ₩76,248 | ₩76,355 | ₩74,699 | ₩75,309 | -1.23% | 150.1만 |
| 2026.09.08–2026.09.11 | ₩77,039 | ₩77,039 | ₩75,785 | ₩76,449 | -0.77% | 111.6만 |
| 2026.08.31–2026.09.04 | ₩76,691 | ₩77,375 | ₩76,094 | ₩77,200 | +0.66% | 159만 |
| 2026.08.24–2026.08.28 | ₩76,972 | ₩77,187 | ₩76,469 | ₩76,704 | -0.35% | 253.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,321 |
| ₩77,629 |
| ₩76,516 |
| ₩77,012 |
| -0.40% |
| 158.4만 |
| 2026.08.10–2026.08.14 | ₩76,329 | ₩77,509 | ₩76,329 | ₩77,348 | +1.34% | 268.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,612 | ₩76,416 | ₩74,612 | ₩76,288 | +2.25% | 229.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,639 | ₩74,954 | ₩73,492 | ₩74,545 | -0.13% | 200.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,647 | ₩74,666 | ₩73,144 | ₩74,371 | +0.98% | 244.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,821 | ₩74,277 | ₩73,251 | ₩73,459 | -0.49% | 143.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,794 | ₩73,982 | ₩72,735 | ₩73,781 | -0.02% | 177.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,875 | ₩74,230 | ₩72,990 | ₩73,553 | -0.44% | 148.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,526 | ₩74,626 | ₩72,534 | ₩73,834 | +0.42% | 187.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,062 | ₩74,377 | ₩72,768 | ₩73,244 | -1.10% | 158.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,292 | ₩73,854 | ₩71,286 | ₩73,606 | +1.82% | 248.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,769 | ₩73,372 | ₩71,702 | ₩71,783 | +0.02% | 251.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,608 | ₩72,185 | ₩71,608 | ₩71,957 | +0.49% | 178.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,039 | ₩71,474 | ₩69,557 | ₩71,233 | +1.70% | 197.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,549 | ₩71,112 | ₩69,758 | ₩69,919 | -0.89% | 199.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,208 | ₩70,542 | ₩68,906 | ₩70,241 | +1.49% | 225.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,618 | ₩69,798 | ₩68,336 | ₩69,369 | +1.09% | 229.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,229 | ₩68,879 | ₩68,055 | ₩68,578 | +0.51% | 173.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,794 | ₩68,605 | ₩66,754 | ₩68,296 | +2.25% | 159.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,239 | ₩67,518 | ₩65,198 | ₩66,969 | +2.65% | 235.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,649 | ₩65,574 | ₩63,495 | ₩65,252 | +0.93% | 311.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,877 | ₩65,581 | ₩63,918 | ₩64,059 | -1.26% | 367.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,970 | ₩65,768 | ₩63,790 | ₩64,112 | -1.32% | 416.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,756 | ₩66,117 | ₩64,045 | ₩64,448 | -0.48% | 425.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,317 | ₩67,921 | ₩64,890 | ₩65,386 | -2.87% | 301.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,760 | ₩68,102 | ₩66,875 | ₩67,733 | -0.04% | 195.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,398 | ₩68,122 | ₩66,781 | ₩67,988 | +0.88% | 144.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,465 | ₩68,551 | ₩66,687 | ₩67,465 | 0.00% | 191만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,212 | ₩67,827 | ₩65,212 | ₩67,719 | +3.85% | 272.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,373 | ₩66,083 | ₩65,024 | ₩65,534 | +0.25% | 247만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,394 | ₩65,996 | ₩64,179 | ₩65,185 | +1.23% | 178.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,515 | ₩65,366 | ₩64,340 | ₩65,051 | +0.83% | 250.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,469 | ₩64,920 | ₩63,469 | ₩64,823 | +2.13% | 186.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,093 | ₩63,281 | ₩62,369 | ₩63,187 | +0.15% | 138.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,597 | ₩63,273 | ₩62,597 | ₩63,174 | +0.92% | 121.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,039 | ₩63,199 | ₩61,886 | ₩62,396 | -1.02% | 248.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,047 | ₩63,411 | ₩61,524 | ₩62,812 | +1.23% | 221.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,189 | ₩62,309 | ₩60,988 | ₩62,007 | +1.34% | 257.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,714 | ₩61,638 | ₩59,404 | ₩61,564 | +3.10% | 166.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,344 | ₩60,465 | ₩58,534 | ₩59,553 | -1.31% | 354.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,358 | ₩61,457 | ₩59,995 | ₩60,398 | +0.07% | 275.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,009 | ₩60,116 | ₩59,218 | ₩60,036 | +0.04% | 208.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,746 | ₩60,827 | ₩59,620 | ₩59,969 | -1.28% | 205.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,633 | ₩60,733 | ₩59,607 | ₩60,518 | +1.48% | 129.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,923 | ₩60,264 | ₩58,586 | ₩59,325 | +0.68% | 136만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,955 | ₩60,062 | ₩58,413 | ₩58,426 | -2.55% | 26.7만 |
|---|