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 | ₩112,830 | ₩114,063 | ₩112,830 | ₩114,063 | +1.09% | 3.3만 |
| 2026.09.28–2026.10.02 | ₩112,106 | ₩112,816 | ₩111,356 | ₩112,659 | +0.49% | 6.4만 |
| 2026.09.21–2026.09.25 | ₩113,272 | ₩114,143 | ₩112,387 | ₩113,236 | -0.03% | 6.7만 |
| 2026.09.14–2026.09.18 | ₩113,406 | ₩113,647 | ₩112,026 | ₩112,548 | -0.76% | 5만 |
| 2026.09.08–2026.09.11 | ₩114,666 | ₩114,666 | ₩112,521 | ₩113,634 | -0.90% | 5.5만 |
| 2026.08.31–2026.09.04 | ₩114,116 | ₩115,081 | ₩113,124 | ₩114,813 | +0.61% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩114,344 | ₩115,228 | ₩114,344 | ₩114,683 | +0.30% | 4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩115,537 |
| ₩113,888 |
| ₩114,712 |
| -0.71% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩115,550 | ₩115,872 | ₩115,068 | ₩115,527 | -0.02% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩112,588 | ₩115,925 | ₩112,588 | ₩114,887 | +2.04% | 5.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,779 | ₩112,347 | ₩109,533 | ₩112,267 | +1.34% | 3.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩110,659 | ₩111,006 | ₩109,426 | ₩109,841 | -0.74% | 7.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩111,463 | ₩111,811 | ₩110,250 | ₩110,351 | -1.00% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩110,687 | ₩111,436 | ₩109,781 | ₩111,360 | +0.61% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩109,828 | ₩111,047 | ₩109,663 | ₩110,410 | +0.53% | 2.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩110,364 | ₩110,404 | ₩108,300 | ₩109,237 | -1.02% | 5.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,523 | ₩111,945 | ₩109,540 | ₩110,203 | -1.18% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩109,694 | ₩110,451 | ₩107,965 | ₩110,242 | +0.50% | 3.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩110,686 | ₩111,503 | ₩108,977 | ₩109,200 | -1.34% | 4.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩109,935 | ₩110,927 | ₩109,868 | ₩110,774 | +0.76% | 11만 |
|---|
| 2026.05.18–2026.05.22 | ₩108,274 | ₩109,799 | ₩107,470 | ₩109,547 | +1.18% | 5.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,377 | ₩109,171 | ₩107,362 | ₩108,153 | -0.21% | 4.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩107,161 | ₩109,104 | ₩106,840 | ₩108,220 | +0.99% | 5.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩106,840 | ₩107,939 | ₩105,949 | ₩107,425 | +0.55% | 5만 |
|---|
| 2026.04.20–2026.04.24 | ₩106,478 | ₩106,712 | ₩105,970 | ₩106,679 | +0.19% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,007 | ₩107,041 | ₩102,826 | ₩106,633 | +3.52% | 5.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,657 | ₩103,838 | ₩99,657 | ₩103,115 | +3.47% | 7.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩98,639 | ₩100,555 | ₩97,098 | ₩100,099 | +1.48% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,078 | ₩101,078 | ₩97,352 | ₩97,553 | -3.49% | 6.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,252 | ₩102,069 | ₩99,041 | ₩99,242 | -1.99% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩100,837 | ₩103,168 | ₩100,341 | ₩100,528 | -0.31% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,260 | ₩105,259 | ₩101,580 | ₩102,096 | -2.08% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,776 | ₩104,991 | ₩103,617 | ₩104,973 | +0.19% | 5.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,731 | ₩105,098 | ₩103,369 | ₩105,098 | +1.32% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩104,830 | ₩105,486 | ₩103,436 | ₩104,050 | -0.74% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,053 | ₩105,031 | ₩103,115 | ₩104,830 | +0.75% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩103,116 | ₩104,468 | ₩103,041 | ₩103,785 | +0.65% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩101,694 | ₩103,061 | ₩100,971 | ₩102,873 | +1.16% | 13.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩102,471 | ₩103,188 | ₩102,150 | ₩102,820 | +0.34% | 5.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩100,837 | ₩103,034 | ₩100,837 | ₩102,927 | +2.07% | 17.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩100,701 | ₩100,701 | ₩99,630 | ₩100,073 | -0.62% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩99,778 | ₩100,863 | ₩99,778 | ₩100,716 | +0.94% | 4.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩99,858 | ₩100,180 | ₩98,529 | ₩99,590 | -0.27% | 6.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,925 | ₩100,850 | ₩99,175 | ₩100,046 | +0.12% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩99,108 | ₩100,381 | ₩98,826 | ₩99,943 | +0.84% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩96,575 | ₩99,486 | ₩96,575 | ₩99,486 | +3.01% | 3.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,883 | ₩97,433 | ₩94,780 | ₩96,087 | -0.82% | 6.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩97,795 | ₩99,014 | ₩96,803 | ₩97,165 | -0.64% | 4.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,647 | ₩97,835 | ₩96,334 | ₩97,117 | -0.54% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩99,121 | ₩99,247 | ₩97,470 | ₩97,962 | -1.17% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩97,379 | ₩98,625 | ₩96,937 | ₩98,424 | +1.07% | 11만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,213 | ₩97,742 | ₩95,476 | ₩96,776 | +0.58% | 6.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩97,473 | ₩97,473 | ₩95,267 | ₩95,267 | -2.26% | 3.9천 |
|---|