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 | ₩74,291 | ₩75,015 | ₩73,942 | ₩74,867 | +0.78% | 127.5만 |
| 2026.09.28–2026.10.02 | ₩74,774 | ₩74,787 | ₩73,271 | ₩74,411 | -0.48% | 151.7만 |
| 2026.09.21–2026.09.25 | ₩75,739 | ₩75,940 | ₩74,666 | ₩75,042 | -0.92% | 170.4만 |
| 2026.09.14–2026.09.18 | ₩76,262 | ₩76,370 | ₩74,713 | ₩75,323 | -1.23% | 150.1만 |
| 2026.09.08–2026.09.11 | ₩77,054 | ₩77,054 | ₩75,800 | ₩76,464 | -0.77% | 111.6만 |
| 2026.08.31–2026.09.04 | ₩76,705 | ₩77,389 | ₩76,108 | ₩77,215 | +0.66% | 159만 |
| 2026.08.24–2026.08.28 | ₩76,987 | ₩77,201 | ₩76,484 | ₩76,718 | -0.35% | 253.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,335 |
| ₩77,644 |
| ₩76,531 |
| ₩77,027 |
| -0.40% |
| 158.4만 |
| 2026.08.10–2026.08.14 | ₩76,343 | ₩77,523 | ₩76,343 | ₩77,362 | +1.34% | 268.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,626 | ₩76,430 | ₩74,626 | ₩76,303 | +2.25% | 229.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,653 | ₩74,968 | ₩73,506 | ₩74,559 | -0.13% | 200.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,660 | ₩74,680 | ₩73,157 | ₩74,385 | +0.98% | 244.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,835 | ₩74,291 | ₩73,265 | ₩73,473 | -0.49% | 143.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,808 | ₩73,996 | ₩72,748 | ₩73,794 | -0.02% | 177.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,888 | ₩74,244 | ₩73,003 | ₩73,566 | -0.44% | 148.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,540 | ₩74,639 | ₩72,547 | ₩73,848 | +0.42% | 187.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,076 | ₩74,391 | ₩72,782 | ₩73,258 | -1.10% | 158.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,306 | ₩73,868 | ₩71,300 | ₩73,620 | +1.82% | 248.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,783 | ₩73,385 | ₩71,716 | ₩71,796 | +0.02% | 251.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,622 | ₩72,198 | ₩71,622 | ₩71,970 | +0.49% | 178.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,052 | ₩71,488 | ₩69,570 | ₩71,246 | +1.70% | 197.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,562 | ₩71,125 | ₩69,771 | ₩69,932 | -0.89% | 199.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,221 | ₩70,555 | ₩68,919 | ₩70,254 | +1.49% | 225.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,631 | ₩69,811 | ₩68,349 | ₩69,382 | +1.09% | 229.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,242 | ₩68,892 | ₩68,067 | ₩68,591 | +0.51% | 173.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,807 | ₩68,617 | ₩66,766 | ₩68,309 | +2.25% | 159.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,251 | ₩67,531 | ₩65,211 | ₩66,981 | +2.65% | 235.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,661 | ₩65,586 | ₩63,507 | ₩65,264 | +0.93% | 311.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,889 | ₩65,593 | ₩63,930 | ₩64,071 | -1.26% | 367.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,983 | ₩65,781 | ₩63,802 | ₩64,124 | -1.32% | 416.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,768 | ₩66,129 | ₩64,057 | ₩64,460 | -0.48% | 425.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,330 | ₩67,933 | ₩64,902 | ₩65,398 | -2.87% | 301.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,772 | ₩68,114 | ₩66,887 | ₩67,746 | -0.04% | 195.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,410 | ₩68,134 | ₩66,793 | ₩68,000 | +0.88% | 144.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,477 | ₩68,564 | ₩66,699 | ₩67,477 | 0.00% | 191만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,224 | ₩67,839 | ₩65,224 | ₩67,732 | +3.85% | 272.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,385 | ₩66,096 | ₩65,036 | ₩65,546 | +0.25% | 247만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,406 | ₩66,009 | ₩64,191 | ₩65,197 | +1.23% | 178.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,527 | ₩65,378 | ₩64,352 | ₩65,063 | +0.83% | 250.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,480 | ₩64,932 | ₩63,480 | ₩64,835 | +2.13% | 186.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,105 | ₩63,293 | ₩62,381 | ₩63,199 | +0.15% | 138.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,609 | ₩63,285 | ₩62,609 | ₩63,185 | +0.92% | 121.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,051 | ₩63,211 | ₩61,898 | ₩62,407 | -1.02% | 248.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,059 | ₩63,423 | ₩61,536 | ₩62,823 | +1.23% | 221.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,200 | ₩62,320 | ₩60,999 | ₩62,018 | +1.34% | 257.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,725 | ₩61,650 | ₩59,415 | ₩61,576 | +3.10% | 166.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,355 | ₩60,476 | ₩58,545 | ₩59,564 | -1.31% | 354.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,369 | ₩61,469 | ₩60,007 | ₩60,409 | +0.07% | 275.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,020 | ₩60,127 | ₩59,229 | ₩60,047 | +0.04% | 208.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,758 | ₩60,838 | ₩59,631 | ₩59,980 | -1.28% | 205.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,644 | ₩60,744 | ₩59,618 | ₩60,530 | +1.48% | 129.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,934 | ₩60,275 | ₩58,597 | ₩59,336 | +0.68% | 136만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,966 | ₩60,074 | ₩58,424 | ₩58,437 | -2.55% | 26.7만 |
|---|