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 | ₩47,030 | ₩47,954 | ₩46,814 | ₩47,699 | +1.42% | 4.2만 |
| 2026.09.28–2026.10.02 | ₩47,525 | ₩47,525 | ₩46,600 | ₩47,194 | -0.70% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩48,384 | ₩50,557 | ₩47,465 | ₩47,763 | -1.28% | 8.4만 |
| 2026.09.14–2026.09.18 | ₩48,934 | ₩49,068 | ₩47,928 | ₩48,075 | -1.75% | 5.4만 |
| 2026.09.08–2026.09.11 | ₩49,591 | ₩49,604 | ₩48,545 | ₩48,989 | -1.21% | 19.2만 |
| 2026.08.31–2026.09.04 | ₩49,634 | ₩50,101 | ₩49,215 | ₩49,944 | +0.62% | 1.2만 |
| 2026.08.24–2026.08.28 | ₩50,194 | ₩50,262 | ₩49,886 | ₩49,887 | -0.61% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,443 |
| ₩49,716 |
| ₩50,067 |
| -0.52% |
| 2.5만 |
| 2026.08.10–2026.08.14 | ₩49,940 | ₩50,664 | ₩49,940 | ₩50,597 | +1.32% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,457 | ₩50,362 | ₩49,255 | ₩49,918 | +0.93% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,188 | ₩49,618 | ₩48,679 | ₩48,993 | -0.40% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,404 | ₩48,676 | ₩48,109 | ₩48,676 | +0.56% | 6.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩48,578 | ₩48,815 | ₩48,182 | ₩48,496 | -0.17% | 6.5천 |
|---|
| 2026.07.06–2026.07.10 | ₩48,558 | ₩48,692 | ₩47,807 | ₩48,451 | -0.22% | 2만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,266 | ₩53,266 | ₩47,992 | ₩48,341 | -9.25% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,619 | ₩48,397 | ₩47,424 | ₩48,290 | +1.41% | 2.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,396 | ₩48,396 | ₩47,351 | ₩47,494 | -1.86% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩47,096 | ₩48,115 | ₩46,801 | ₩48,080 | +2.09% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,921 | ₩47,391 | ₩46,828 | ₩46,989 | +0.14% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,841 | ₩47,123 | ₩46,707 | ₩46,966 | +0.27% | 8.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,741 | ₩46,600 | ₩45,298 | ₩46,495 | +1.65% | 2.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,097 | ₩46,311 | ₩45,455 | ₩45,455 | -1.39% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,264 | ₩46,640 | ₩45,875 | ₩46,204 | -0.13% | 3.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,103 | ₩46,492 | ₩45,620 | ₩46,362 | +0.56% | 1.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,479 | ₩47,203 | ₩45,889 | ₩45,984 | -1.06% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,816 | ₩46,626 | ₩44,816 | ₩46,480 | +3.71% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,950 | ₩45,245 | ₩43,789 | ₩44,856 | +2.06% | 2.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,072 | ₩43,823 | ₩42,743 | ₩43,729 | +1.53% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,635 | ₩43,769 | ₩42,871 | ₩42,892 | -1.70% | 2.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,729 | ₩44,145 | ₩42,616 | ₩42,636 | -2.50% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,689 | ₩44,628 | ₩43,316 | ₩43,372 | -0.72% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,795 | ₩45,962 | ₩44,436 | ₩44,528 | -2.77% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,332 | ₩46,076 | ₩45,332 | ₩46,009 | +1.49% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,513 | ₩46,197 | ₩45,500 | ₩46,090 | +1.27% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,996 | ₩46,280 | ₩45,459 | ₩45,838 | -0.34% | 2.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,722 | ₩46,162 | ₩44,722 | ₩46,162 | +3.22% | 2.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,628 | ₩44,735 | ₩44,212 | ₩44,460 | -0.38% | 4.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,359 | ₩45,164 | ₩44,001 | ₩44,624 | +0.60% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,453 | ₩45,044 | ₩44,384 | ₩44,731 | +0.62% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,219 | ₩44,534 | ₩43,179 | ₩44,486 | +2.93% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,340 | ₩43,340 | ₩42,798 | ₩43,158 | -0.42% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,474 | ₩43,488 | ₩43,097 | ₩43,337 | -0.31% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,327 | ₩43,528 | ₩42,985 | ₩43,160 | -0.38% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,723 | ₩43,740 | ₩42,535 | ₩43,443 | +1.69% | 2.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,710 | ₩43,019 | ₩42,401 | ₩42,883 | +0.41% | 2만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,180 | ₩42,844 | ₩41,180 | ₩42,743 | +3.79% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,502 | ₩41,596 | ₩40,370 | ₩41,200 | -0.73% | 2만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,704 | ₩42,455 | ₩41,496 | ₩41,650 | -0.13% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,623 | ₩41,878 | ₩41,355 | ₩41,744 | +0.29% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,589 | ₩42,680 | ₩41,522 | ₩41,815 | -1.82% | 2.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,905 | ₩42,651 | ₩41,905 | ₩42,459 | +1.32% | 1.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,221 | ₩42,146 | ₩41,221 | ₩41,642 | +1.02% | 7.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,408 | ₩41,408 | ₩40,848 | ₩40,848 | -1.35% | 1.4천 |
|---|