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 | ₩112,904 | ₩114,137 | ₩112,904 | ₩114,137 | +1.09% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩112,180 | ₩112,890 | ₩111,429 | ₩112,733 | +0.49% | 6.4만 |
| 2026.09.21–2026.09.25 | ₩113,346 | ₩114,218 | ₩112,461 | ₩113,310 | -0.03% | 6.7만 |
| 2026.09.14–2026.09.18 | ₩113,480 | ₩113,722 | ₩112,099 | ₩112,622 | -0.76% | 5만 |
| 2026.09.08–2026.09.11 | ₩114,741 | ₩114,741 | ₩112,595 | ₩113,708 | -0.90% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩114,191 | ₩115,156 | ₩113,199 | ₩114,888 | +0.61% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩114,419 | ₩115,304 | ₩114,419 | ₩114,758 | +0.30% | 4만 |
| 2026.08.17–2026.08.21 | ₩115,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,612 |
| ₩113,963 |
| ₩114,788 |
| -0.71% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩115,626 | ₩115,948 | ₩115,143 | ₩115,603 | -0.02% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩112,662 | ₩116,001 | ₩112,662 | ₩114,962 | +2.04% | 5.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,852 | ₩112,421 | ₩109,605 | ₩112,341 | +1.34% | 3.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,732 | ₩111,079 | ₩109,498 | ₩109,914 | -0.74% | 7.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,536 | ₩111,885 | ₩110,323 | ₩110,423 | -1.00% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,760 | ₩111,509 | ₩109,853 | ₩111,433 | +0.61% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,900 | ₩111,120 | ₩109,735 | ₩110,482 | +0.53% | 2.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩110,437 | ₩110,477 | ₩108,372 | ₩109,309 | -1.02% | 5.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,596 | ₩112,019 | ₩109,612 | ₩110,276 | -1.18% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,766 | ₩110,524 | ₩108,036 | ₩110,314 | +0.50% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,758 | ₩111,576 | ₩109,049 | ₩109,271 | -1.34% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩110,007 | ₩111,000 | ₩109,940 | ₩110,847 | +0.76% | 11만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,345 | ₩109,871 | ₩107,540 | ₩109,619 | +1.18% | 5.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,448 | ₩109,243 | ₩107,433 | ₩108,224 | -0.21% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,232 | ₩109,176 | ₩106,910 | ₩108,291 | +0.99% | 5.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩106,910 | ₩108,009 | ₩106,018 | ₩107,496 | +0.55% | 5만 |
|---|
| 2026.04.20–2026.04.24 | ₩106,548 | ₩106,783 | ₩106,040 | ₩106,749 | +0.19% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,075 | ₩107,111 | ₩102,894 | ₩106,703 | +3.52% | 5.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,723 | ₩103,906 | ₩99,723 | ₩103,182 | +3.47% | 7.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,704 | ₩100,621 | ₩97,162 | ₩100,165 | +1.48% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,144 | ₩101,144 | ₩97,416 | ₩97,618 | -3.49% | 6.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,318 | ₩102,136 | ₩99,106 | ₩99,307 | -1.99% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩100,903 | ₩103,236 | ₩100,407 | ₩100,594 | -0.31% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,329 | ₩105,328 | ₩101,647 | ₩102,163 | -2.08% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,845 | ₩105,060 | ₩103,685 | ₩105,042 | +0.19% | 5.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,799 | ₩105,167 | ₩103,437 | ₩105,167 | +1.32% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,899 | ₩105,556 | ₩103,504 | ₩104,118 | -0.74% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,121 | ₩105,100 | ₩103,182 | ₩104,899 | +0.75% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,184 | ₩104,537 | ₩103,109 | ₩103,853 | +0.65% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,761 | ₩103,129 | ₩101,037 | ₩102,941 | +1.16% | 13.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩102,539 | ₩103,256 | ₩102,217 | ₩102,887 | +0.34% | 5.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,903 | ₩103,102 | ₩100,903 | ₩102,995 | +2.07% | 17.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,767 | ₩100,767 | ₩99,696 | ₩100,138 | -0.62% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩99,843 | ₩100,930 | ₩99,843 | ₩100,782 | +0.94% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,924 | ₩100,246 | ₩98,594 | ₩99,656 | -0.27% | 6.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,991 | ₩100,916 | ₩99,240 | ₩100,112 | +0.12% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,173 | ₩100,447 | ₩98,891 | ₩100,008 | +0.84% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,639 | ₩99,551 | ₩96,639 | ₩99,551 | +3.01% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,947 | ₩97,497 | ₩94,842 | ₩96,151 | -0.82% | 6.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,859 | ₩99,079 | ₩96,867 | ₩97,229 | -0.64% | 4.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,711 | ₩97,899 | ₩96,397 | ₩97,180 | -0.54% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,186 | ₩99,312 | ₩97,534 | ₩98,026 | -1.17% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,443 | ₩98,690 | ₩97,001 | ₩98,489 | +1.07% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,277 | ₩97,807 | ₩95,539 | ₩96,840 | +0.58% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,537 | ₩97,537 | ₩95,330 | ₩95,330 | -2.26% | 3.9천 |
|---|