시장 데이터를 불러오는 중
전체 종목
Dimensional US Large Cap Vector ETF 과거 주가
Dimensional US Large Cap Vector ETF · DFVX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Large Cap Vector ETF · DFVX · 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 | ₩112,911 | ₩114,144 | ₩112,911 | ₩114,144 | +1.09% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩112,186 | ₩112,897 | ₩111,435 | ₩112,740 | +0.49% | 6.4만 |
| 2026.09.21–2026.09.25 | ₩113,353 | ₩114,225 | ₩112,468 | ₩113,317 | -0.03% | 6.7만 |
| 2026.09.14–2026.09.18 | ₩113,487 | ₩113,729 | ₩112,106 | ₩112,629 | -0.76% | 5만 |
| 2026.09.08–2026.09.11 | ₩114,748 | ₩114,748 | ₩112,602 | ₩113,715 | -0.90% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩114,198 | ₩115,163 | ₩113,206 | ₩114,895 | +0.61% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩114,426 | ₩115,311 | ₩114,426 | ₩114,765 | +0.30% | 4만 |
| 2026.08.17–2026.08.21 | ₩115,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,619 |
| ₩113,970 |
| ₩114,795 |
| -0.71% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩115,633 | ₩115,955 | ₩115,150 | ₩115,610 | -0.02% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩112,669 | ₩116,008 | ₩112,669 | ₩114,969 | +2.04% | 5.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,859 | ₩112,428 | ₩109,612 | ₩112,347 | +1.34% | 3.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,738 | ₩111,085 | ₩109,504 | ₩109,920 | -0.74% | 7.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,543 | ₩111,891 | ₩110,329 | ₩110,430 | -1.00% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,766 | ₩111,516 | ₩109,860 | ₩111,439 | +0.61% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,907 | ₩111,127 | ₩109,742 | ₩110,489 | +0.53% | 2.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩110,443 | ₩110,483 | ₩108,378 | ₩109,315 | -1.02% | 5.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,603 | ₩112,025 | ₩109,618 | ₩110,282 | -1.18% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,773 | ₩110,530 | ₩108,043 | ₩110,321 | +0.50% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,765 | ₩111,583 | ₩109,055 | ₩109,278 | -1.34% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,014 | ₩111,006 | ₩109,947 | ₩110,853 | +0.76% | 11만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,351 | ₩109,877 | ₩107,547 | ₩109,625 | +1.18% | 5.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,454 | ₩109,250 | ₩107,439 | ₩108,230 | -0.21% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,238 | ₩109,183 | ₩106,916 | ₩108,298 | +0.99% | 5.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩106,916 | ₩108,016 | ₩106,025 | ₩107,502 | +0.55% | 5만 |
|---|
| 2026.04.20–2026.04.24 | ₩106,554 | ₩106,789 | ₩106,046 | ₩106,755 | +0.19% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,081 | ₩107,117 | ₩102,900 | ₩106,710 | +3.52% | 5.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,729 | ₩103,913 | ₩99,729 | ₩103,188 | +3.47% | 7.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,710 | ₩100,627 | ₩97,167 | ₩100,171 | +1.48% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,150 | ₩101,150 | ₩97,422 | ₩97,623 | -3.49% | 6.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,324 | ₩102,142 | ₩99,112 | ₩99,313 | -1.99% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩100,909 | ₩103,242 | ₩100,413 | ₩100,600 | -0.31% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,335 | ₩105,334 | ₩101,653 | ₩102,169 | -2.08% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,851 | ₩105,066 | ₩103,691 | ₩105,048 | +0.19% | 5.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,805 | ₩105,173 | ₩103,443 | ₩105,173 | +1.32% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,905 | ₩105,562 | ₩103,510 | ₩104,124 | -0.74% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,127 | ₩105,106 | ₩103,188 | ₩104,905 | +0.75% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,190 | ₩104,543 | ₩103,115 | ₩103,859 | +0.65% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,767 | ₩103,135 | ₩101,043 | ₩102,947 | +1.16% | 13.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩102,545 | ₩103,262 | ₩102,223 | ₩102,893 | +0.34% | 5.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,909 | ₩103,108 | ₩100,909 | ₩103,001 | +2.07% | 17.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,773 | ₩100,773 | ₩99,702 | ₩100,144 | -0.62% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩99,849 | ₩100,936 | ₩99,849 | ₩100,788 | +0.94% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,930 | ₩100,252 | ₩98,600 | ₩99,662 | -0.27% | 6.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,997 | ₩100,922 | ₩99,246 | ₩100,118 | +0.12% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,179 | ₩100,453 | ₩98,897 | ₩100,014 | +0.84% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,644 | ₩99,557 | ₩96,644 | ₩99,557 | +3.01% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,953 | ₩97,503 | ₩94,848 | ₩96,156 | -0.82% | 6.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,865 | ₩99,085 | ₩96,872 | ₩97,234 | -0.64% | 4.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,717 | ₩97,905 | ₩96,403 | ₩97,186 | -0.54% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,192 | ₩99,318 | ₩97,540 | ₩98,032 | -1.17% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,449 | ₩98,696 | ₩97,006 | ₩98,495 | +1.07% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,282 | ₩97,812 | ₩95,545 | ₩96,846 | +0.58% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,543 | ₩97,543 | ₩95,336 | ₩95,336 | -2.26% | 3.9천 |
|---|