시장 데이터를 불러오는 중
전체 종목
DoubleLine Fortune 500 Equal Weight ETF 과거 주가
DoubleLine Fortune 500 Equal Weight ETF · DFVE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Fortune 500 Equal Weight ETF · DFVE · 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 | ₩46,982 | ₩47,906 | ₩46,767 | ₩47,651 | +1.42% | 4.2만 |
| 2026.09.28–2026.10.02 | ₩47,477 | ₩47,477 | ₩46,552 | ₩47,146 | -0.70% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩48,335 | ₩50,505 | ₩47,417 | ₩47,714 | -1.28% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩48,884 | ₩49,018 | ₩47,879 | ₩48,026 | -1.75% | 5.4만 |
| 2026.09.08–2026.09.11 | ₩49,541 | ₩49,554 | ₩48,495 | ₩48,939 | -1.21% | 19.2만 |
| 2026.08.31–2026.09.04 | ₩49,583 | ₩50,050 | ₩49,165 | ₩49,893 | +0.62% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩50,144 | ₩50,211 | ₩49,835 | ₩49,837 | -0.61% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,391 |
| ₩49,665 |
| ₩50,016 |
| -0.52% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩49,889 | ₩50,613 | ₩49,889 | ₩50,546 | +1.32% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,407 | ₩50,311 | ₩49,206 | ₩49,868 | +0.93% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,139 | ₩49,567 | ₩48,629 | ₩48,943 | -0.40% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,355 | ₩48,627 | ₩48,060 | ₩48,627 | +0.56% | 6.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩48,529 | ₩48,766 | ₩48,134 | ₩48,447 | -0.17% | 6.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩48,509 | ₩48,643 | ₩47,758 | ₩48,402 | -0.22% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,212 | ₩53,212 | ₩47,943 | ₩48,292 | -9.25% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,571 | ₩48,348 | ₩47,376 | ₩48,241 | +1.41% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,347 | ₩48,347 | ₩47,303 | ₩47,446 | -1.86% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,048 | ₩48,067 | ₩46,753 | ₩48,032 | +2.09% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,874 | ₩47,343 | ₩46,780 | ₩46,941 | +0.14% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,793 | ₩47,075 | ₩46,659 | ₩46,918 | +0.27% | 8.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,695 | ₩46,552 | ₩45,252 | ₩46,448 | +1.65% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,050 | ₩46,264 | ₩45,409 | ₩45,409 | -1.39% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,217 | ₩46,592 | ₩45,829 | ₩46,157 | -0.13% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,056 | ₩46,445 | ₩45,574 | ₩46,315 | +0.56% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,432 | ₩47,155 | ₩45,842 | ₩45,937 | -1.06% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,770 | ₩46,579 | ₩44,770 | ₩46,433 | +3.71% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,906 | ₩45,199 | ₩43,745 | ₩44,810 | +2.06% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,028 | ₩43,778 | ₩42,700 | ₩43,685 | +1.53% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,591 | ₩43,725 | ₩42,827 | ₩42,848 | -1.70% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,685 | ₩44,100 | ₩42,572 | ₩42,593 | -2.50% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,644 | ₩44,582 | ₩43,272 | ₩43,328 | -0.72% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,748 | ₩45,916 | ₩44,391 | ₩44,483 | -2.77% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,286 | ₩46,030 | ₩45,286 | ₩45,963 | +1.49% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,467 | ₩46,150 | ₩45,453 | ₩46,043 | +1.27% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,949 | ₩46,233 | ₩45,413 | ₩45,791 | -0.34% | 2.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,676 | ₩46,115 | ₩44,676 | ₩46,115 | +3.22% | 2.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,582 | ₩44,690 | ₩44,167 | ₩44,415 | -0.38% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,314 | ₩45,118 | ₩43,957 | ₩44,578 | +0.60% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,408 | ₩44,998 | ₩44,339 | ₩44,686 | +0.62% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,175 | ₩44,489 | ₩43,135 | ₩44,440 | +2.93% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,296 | ₩43,296 | ₩42,755 | ₩43,114 | -0.42% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,430 | ₩43,443 | ₩43,054 | ₩43,293 | -0.31% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,283 | ₩43,484 | ₩42,941 | ₩43,116 | -0.38% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,680 | ₩43,695 | ₩42,492 | ₩43,399 | +1.69% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,666 | ₩42,976 | ₩42,358 | ₩42,839 | +0.41% | 2만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,139 | ₩42,800 | ₩41,139 | ₩42,700 | +3.79% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,460 | ₩41,554 | ₩40,329 | ₩41,159 | -0.73% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,661 | ₩42,412 | ₩41,454 | ₩41,608 | -0.13% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,581 | ₩41,835 | ₩41,313 | ₩41,701 | +0.29% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,546 | ₩42,637 | ₩41,480 | ₩41,772 | -1.82% | 2.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,862 | ₩42,607 | ₩41,862 | ₩42,416 | +1.32% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,179 | ₩42,103 | ₩41,179 | ₩41,600 | +1.02% | 7.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,366 | ₩41,366 | ₩40,806 | ₩40,806 | -1.35% | 1.4천 |
|---|