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 | ₩74,296 | ₩75,021 | ₩73,948 | ₩74,873 | +0.78% | 127.5만 |
| 2026.09.28–2026.10.02 | ₩74,779 | ₩74,793 | ₩73,277 | ₩74,417 | -0.48% | 151.7만 |
| 2026.09.21–2026.09.25 | ₩75,745 | ₩75,946 | ₩74,672 | ₩75,047 | -0.92% | 170.4만 |
| 2026.09.14–2026.09.18 | ₩76,268 | ₩76,375 | ₩74,719 | ₩75,329 | -1.23% | 150.1만 |
| 2026.09.08–2026.09.11 | ₩77,059 | ₩77,059 | ₩75,805 | ₩76,469 | -0.77% | 111.6만 |
| 2026.08.31–2026.09.04 | ₩76,711 | ₩77,395 | ₩76,114 | ₩77,220 | +0.66% | 159만 |
| 2026.08.24–2026.08.28 | ₩76,992 | ₩77,207 | ₩76,489 | ₩76,724 | -0.35% | 253.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,341 |
| ₩77,650 |
| ₩76,536 |
| ₩77,033 |
| -0.40% |
| 158.4만 |
| 2026.08.10–2026.08.14 | ₩76,349 | ₩77,529 | ₩76,349 | ₩77,368 | +1.34% | 268.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,632 | ₩76,436 | ₩74,632 | ₩76,308 | +2.25% | 229.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩74,658 | ₩74,974 | ₩73,512 | ₩74,565 | -0.13% | 200.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,666 | ₩74,685 | ₩73,163 | ₩74,390 | +0.98% | 244.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,840 | ₩74,296 | ₩73,270 | ₩73,478 | -0.49% | 143.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,813 | ₩74,001 | ₩72,754 | ₩73,800 | -0.02% | 177.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,894 | ₩74,249 | ₩73,009 | ₩73,572 | -0.44% | 148.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,545 | ₩74,645 | ₩72,553 | ₩73,854 | +0.42% | 187.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩74,082 | ₩74,397 | ₩72,787 | ₩73,263 | -1.10% | 158.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,311 | ₩73,874 | ₩71,305 | ₩73,626 | +1.82% | 248.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩71,788 | ₩73,391 | ₩71,721 | ₩71,801 | +0.02% | 251.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,627 | ₩72,204 | ₩71,627 | ₩71,976 | +0.49% | 178.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,058 | ₩71,493 | ₩69,575 | ₩71,251 | +1.70% | 197.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,567 | ₩71,131 | ₩69,776 | ₩69,937 | -0.89% | 199.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,226 | ₩70,561 | ₩68,924 | ₩70,259 | +1.49% | 225.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,636 | ₩69,816 | ₩68,354 | ₩69,387 | +1.09% | 229.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,247 | ₩68,897 | ₩68,072 | ₩68,596 | +0.51% | 173.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,812 | ₩68,622 | ₩66,771 | ₩68,314 | +2.25% | 159.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,256 | ₩67,536 | ₩65,215 | ₩66,986 | +2.65% | 235.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,666 | ₩65,591 | ₩63,512 | ₩65,269 | +0.93% | 311.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,894 | ₩65,598 | ₩63,934 | ₩64,075 | -1.26% | 367.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,987 | ₩65,786 | ₩63,807 | ₩64,129 | -1.32% | 416.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,773 | ₩66,134 | ₩64,062 | ₩64,464 | -0.48% | 425.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,335 | ₩67,938 | ₩64,907 | ₩65,403 | -2.87% | 301.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,777 | ₩68,119 | ₩66,892 | ₩67,751 | -0.04% | 195.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,415 | ₩68,140 | ₩66,798 | ₩68,005 | +0.88% | 144.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,482 | ₩68,569 | ₩66,704 | ₩67,482 | 0.00% | 191만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,229 | ₩67,844 | ₩65,229 | ₩67,737 | +3.85% | 272.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,390 | ₩66,101 | ₩65,041 | ₩65,551 | +0.25% | 247만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,411 | ₩66,014 | ₩64,196 | ₩65,202 | +1.23% | 178.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,531 | ₩65,383 | ₩64,357 | ₩65,068 | +0.83% | 250.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,485 | ₩64,936 | ₩63,485 | ₩64,840 | +2.13% | 186.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,110 | ₩63,297 | ₩62,385 | ₩63,203 | +0.15% | 138.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,613 | ₩63,289 | ₩62,613 | ₩63,190 | +0.92% | 121.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,056 | ₩63,216 | ₩61,902 | ₩62,412 | -1.02% | 248.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,063 | ₩63,427 | ₩61,540 | ₩62,828 | +1.23% | 221.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩61,205 | ₩62,325 | ₩61,004 | ₩62,023 | +1.34% | 257.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,729 | ₩61,654 | ₩59,420 | ₩61,580 | +3.10% | 166.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,360 | ₩60,481 | ₩58,549 | ₩59,568 | -1.31% | 354.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,373 | ₩61,473 | ₩60,011 | ₩60,414 | +0.07% | 275.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,025 | ₩60,132 | ₩59,233 | ₩60,051 | +0.04% | 208.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩60,762 | ₩60,843 | ₩59,636 | ₩59,984 | -1.28% | 205.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,649 | ₩60,749 | ₩59,622 | ₩60,534 | +1.48% | 129.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,938 | ₩60,279 | ₩58,601 | ₩59,340 | +0.68% | 136만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,971 | ₩60,078 | ₩58,428 | ₩58,442 | -2.55% | 26.7만 |
|---|