Dimensional Emerging Markets Value ETF (DFEV)

DFEV
🏛️ 미국 →
31.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 26.24 26.29 26.13 26.21 0.1M
2024-12-30 26.27 26.30 26.13 26.24 0.2M
2024-12-27 26.36 26.44 26.30 26.44 0.1M
2024-12-26 26.46 26.58 26.45 26.53 0.1M
2024-12-24 26.55 26.65 26.45 26.65 0.0M
2024-12-23 26.35 26.50 26.32 26.49 0.3M
2024-12-20 26.21 26.49 26.14 26.37 0.1M
2024-12-19 26.45 26.45 26.26 26.31 0.2M
2024-12-18 26.74 26.81 26.13 26.16 0.2M
2024-12-17 26.68 26.82 26.62 26.76 0.1M
2024-12-16 27.13 27.17 26.80 27.09 0.3M
2024-12-13 27.23 27.23 27.11 27.20 0.1M
2024-12-12 27.32 27.38 27.24 27.29 0.1M
2024-12-11 27.43 27.46 27.35 27.45 0.1M
2024-12-10 27.46 27.46 27.30 27.31 0.1M
2024-12-09 27.73 27.90 27.70 27.74 0.1M
2024-12-06 27.36 27.36 27.20 27.22 0.1M
2024-12-05 27.24 27.31 27.20 27.27 0.1M
2024-12-04 27.16 27.20 27.11 27.14 0.1M
2024-12-03 27.00 27.16 26.89 27.12 0.1M
2024-12-02 26.93 27.06 26.88 27.00 0.1M
2024-11-29 26.71 27.03 26.71 27.01 0.1M
2024-11-27 26.98 27.04 26.82 26.89 0.1M
2024-11-26 27.00 27.00 26.85 26.91 0.1M
2024-11-25 27.04 27.08 26.93 27.01 0.1M
2024-11-22 26.79 26.89 26.78 26.88 0.1M
2024-11-21 26.83 26.90 26.78 26.87 0.1M
2024-11-20 26.90 26.92 26.78 26.92 0.1M
2024-11-19 26.81 26.95 26.80 26.89 0.1M
2024-11-18 26.73 26.90 26.72 26.87 0.1M
2024-11-15 26.63 26.66 26.52 26.56 0.1M
2024-11-14 26.73 26.74 26.57 26.59 0.1M
2024-11-13 26.95 26.96 26.75 26.79 0.2M
2024-11-12 27.08 27.11 26.87 26.97 0.1M
2024-11-11 27.37 27.54 27.37 27.44 0.1M
2024-11-08 27.58 27.75 27.46 27.56 0.1M
2024-11-07 28.17 28.36 28.16 28.33 0.1M
2024-11-06 27.54 27.76 27.45 27.67 0.1M
2024-11-05 27.94 28.00 27.87 27.96 0.1M
2024-11-04 27.73 27.80 27.60 27.64 0.2M
2024-11-01 27.85 27.85 27.52 27.53 0.1M
2024-10-31 27.60 27.60 27.34 27.45 0.1M
2024-10-30 27.51 27.67 27.49 27.56 0.1M
2024-10-29 27.79 27.80 27.72 27.72 0.1M
2024-10-28 27.84 27.95 27.79 27.89 0.1M
2024-10-25 27.88 27.89 27.68 27.70 0.1M
2024-10-24 27.77 27.80 27.63 27.71 0.1M
2024-10-23 27.83 27.86 27.65 27.76 0.1M
2024-10-22 27.89 27.99 27.88 27.94 0.0M
2024-10-21 27.97 28.06 27.86 27.98 0.1M
2024-10-18 28.29 28.29 28.11 28.15 0.1M
2024-10-17 27.98 27.98 27.83 27.93 0.1M
2024-10-16 28.12 28.20 28.06 28.15 0.1M
2024-10-15 28.13 28.13 27.75 27.80 0.1M
2024-10-14 28.26 28.45 28.18 28.32 0.1M
2024-10-11 28.05 28.39 27.99 28.38 0.1M
2024-10-10 28.28 28.30 28.06 28.27 0.1M
2024-10-09 27.87 28.18 27.80 28.12 0.1M
2024-10-08 28.34 28.39 28.13 28.35 0.2M
2024-10-07 29.08 29.18 28.94 29.13 0.1M
2024-10-04 28.79 28.86 28.18 28.81 0.1M
2024-10-03 28.45 28.65 28.44 28.51 0.1M
2024-10-02 29.04 29.04 28.79 29.00 0.1M
2024-10-01 28.60 28.60 28.29 28.55 0.1M
2024-09-30 28.71 28.71 28.41 28.46 0.2M
2024-09-27 28.92 29.45 28.80 28.80 0.1M
2024-09-26 28.74 28.87 28.62 28.81 0.2M
2024-09-25 28.14 28.15 27.91 27.91 0.1M
2024-09-24 27.99 28.29 27.97 28.27 0.1M
2024-09-23 27.46 27.47 27.33 27.41 0.1M
2024-09-20 27.22 27.29 27.11 27.18 0.1M
2024-09-19 27.13 27.28 27.02 27.25 0.2M
2024-09-18 26.84 27.08 26.73 26.78 0.1M
2024-09-17 26.96 26.99 26.82 26.90 0.1M
2024-09-16 27.31 27.31 27.15 27.24 0.1M
2024-09-13 27.00 27.14 27.00 27.12 0.1M
2024-09-12 26.76 26.92 26.67 26.92 0.1M
2024-09-11 26.53 26.69 26.25 26.69 0.1M
2024-09-10 26.69 26.69 26.46 26.67 0.1M
2024-09-09 26.69 26.81 26.67 26.76 0.1M
2024-09-06 27.05 27.05 26.54 26.61 0.1M
2024-09-05 27.11 27.21 27.02 27.12 0.1M
2024-09-04 27.00 27.21 26.97 27.06 0.1M
2024-09-03 27.39 27.39 27.09 27.12 0.1M
2024-08-30 27.63 27.64 27.45 27.57 0.0M
2024-08-29 27.61 27.71 27.54 27.54 0.1M
2024-08-28 27.66 27.68 27.50 27.62 0.0M
2024-08-27 27.71 27.82 27.69 27.79 0.0M
2024-08-26 27.78 27.83 27.68 27.71 0.1M
2024-08-23 27.45 27.86 27.45 27.83 0.1M
2024-08-22 27.53 27.53 27.28 27.33 0.1M
2024-08-21 27.55 27.70 27.55 27.65 0.1M
2024-08-20 27.47 27.70 27.47 27.59 0.1M
2024-08-19 27.57 27.80 27.56 27.76 0.1M
2024-08-16 27.25 27.44 27.25 27.40 0.1M
2024-08-15 27.03 27.23 27.03 27.17 0.1M
2024-08-14 26.99 27.00 26.87 26.92 0.1M
2024-08-13 26.76 27.01 26.75 26.99 0.1M
2024-08-12 26.70 26.80 26.67 26.73 0.1M
2024-08-09 26.50 26.62 26.42 26.58 0.1M
2024-08-08 26.20 26.50 26.16 26.46 0.1M
2024-08-07 26.38 26.38 25.91 25.97 0.1M
2024-08-06 25.57 25.88 25.50 25.74 0.2M
2024-08-05 25.27 25.89 25.03 25.73 0.2M
2024-08-02 26.79 26.85 26.66 26.77 0.1M
2024-08-01 27.45 27.48 27.03 27.15 0.1M
2024-07-31 27.66 27.66 27.41 27.52 0.2M
2024-07-30 27.14 27.15 27.00 27.06 0.1M
2024-07-29 27.17 27.17 27.02 27.12 0.1M
2024-07-26 27.12 27.30 27.04 27.15 0.1M
2024-07-25 27.11 27.11 26.91 26.92 0.1M
2024-07-24 27.25 27.33 27.06 27.07 0.1M
2024-07-23 27.43 27.43 27.25 27.28 0.2M
2024-07-22 27.45 27.48 27.35 27.45 0.7M
2024-07-19 27.50 27.50 27.34 27.38 0.1M
2024-07-18 27.97 27.97 27.64 27.69 0.3M
2024-07-17 28.04 28.11 27.93 27.96 0.1M
2024-07-16 28.14 28.33 28.08 28.31 0.4M
2024-07-15 28.22 28.27 28.10 28.13 0.1M
2024-07-12 28.41 28.48 28.39 28.39 0.1M
2024-07-11 28.49 28.49 28.29 28.37 0.2M
2024-07-10 28.07 28.14 28.02 28.13 0.2M
2024-07-09 28.01 28.09 27.94 28.09 0.2M
2024-07-08 28.00 28.07 27.95 27.99 0.1M
2024-07-05 28.04 28.06 27.84 28.06 0.1M
2024-07-03 27.75 27.95 27.72 27.91 0.0M
2024-07-02 27.49 27.63 27.46 27.61 0.1M
2024-07-01 27.50 27.65 27.47 27.54 0.1M
2024-06-28 27.60 27.60 27.40 27.50 0.1M
2024-06-27 27.51 27.51 27.29 27.37 0.1M
2024-06-26 27.34 27.35 27.23 27.35 0.1M
2024-06-25 27.42 27.42 27.27 27.34 0.1M
2024-06-24 27.40 27.58 27.40 27.44 0.1M
2024-06-21 27.54 27.62 27.41 27.42 0.1M
2024-06-20 27.59 27.62 27.44 27.55 0.2M
2024-06-18 27.29 27.48 27.29 27.45 0.1M
2024-06-17 27.26 27.42 27.23 27.40 0.1M
2024-06-14 27.14 27.21 27.11 27.21 0.1M
2024-06-13 27.24 27.25 27.08 27.15 0.0M
2024-06-12 27.39 27.40 27.19 27.24 0.1M
2024-06-11 27.09 27.09 26.92 27.08 0.1M
2024-06-10 27.02 27.21 27.02 27.16 0.0M
2024-06-07 27.19 27.19 26.93 26.98 0.1M
2024-06-06 27.16 27.20 27.10 27.15 0.1M
2024-06-05 27.01 27.10 26.93 27.10 0.1M
2024-06-04 26.72 26.80 26.59 26.77 0.1M
2024-06-03 27.32 27.49 27.22 27.34 0.1M
2024-05-31 27.09 27.09 26.88 27.07 0.1M
2024-05-30 27.16 27.31 27.14 27.24 0.2M
2024-05-29 27.34 27.34 27.26 27.32 0.1M
2024-05-28 27.69 27.75 27.58 27.64 0.1M
2024-05-24 27.56 27.67 27.55 27.63 0.1M
2024-05-23 27.83 27.83 27.41 27.46 0.1M
2024-05-22 27.87 27.87 27.70 27.74 0.1M
2024-05-21 27.88 27.91 27.78 27.85 0.1M
2024-05-20 27.89 27.98 27.89 27.94 0.2M
2024-05-17 27.85 28.00 27.85 27.96 0.1M
2024-05-16 27.74 27.82 27.68 27.76 0.1M
2024-05-15 27.50 27.62 27.39 27.60 0.1M
2024-05-14 27.26 27.37 27.26 27.36 0.1M
2024-05-13 27.46 27.46 27.30 27.33 0.1M
2024-05-10 27.24 27.30 27.11 27.14 0.1M
2024-05-09 26.93 27.05 26.87 27.03 0.3M
2024-05-08 26.84 26.98 26.70 26.97 0.1M
2024-05-07 26.95 27.01 26.91 26.96 0.1M
2024-05-06 27.11 27.14 27.05 27.08 0.1M
2024-05-03 27.08 27.09 26.94 27.09 0.1M
2024-05-02 26.69 26.98 26.64 26.91 0.1M
2024-05-01 26.43 26.69 26.37 26.41 0.1M
2024-04-30 26.50 26.56 26.40 26.41 0.1M
2024-04-29 26.56 26.73 26.56 26.70 0.1M
2024-04-26 26.36 26.37 26.29 26.37 0.1M
2024-04-25 25.88 26.15 25.88 26.11 0.1M
2024-04-24 26.05 26.05 25.90 26.00 0.1M
2024-04-23 25.77 25.94 25.73 25.93 0.1M
2024-04-22 25.67 25.87 25.63 25.84 0.1M
2024-04-19 25.66 25.71 25.60 25.66 0.1M
2024-04-18 25.64 25.77 25.59 25.65 0.1M
2024-04-17 25.61 25.61 25.43 25.50 0.1M
2024-04-16 25.41 25.47 25.32 25.39 0.1M
2024-04-15 26.06 26.06 25.73 25.75 0.0M
2024-04-12 26.10 26.10 25.83 25.88 0.0M
2024-04-11 26.44 26.44 26.27 26.42 0.0M
2024-04-10 26.27 26.30 26.15 26.26 0.1M
2024-04-09 26.65 26.65 26.51 26.63 0.1M
2024-04-08 26.40 26.52 26.40 26.48 0.1M
2024-04-05 26.24 26.35 26.18 26.30 0.1M
2024-04-04 26.50 26.59 26.23 26.27 0.1M
2024-04-03 26.21 26.35 26.15 26.31 0.0M
2024-04-02 26.32 26.32 26.21 26.25 0.1M
2024-04-01 26.15 26.26 26.00 26.05 0.1M
2024-03-28 25.89 26.03 25.89 25.96 0.1M
2024-03-27 25.81 25.88 25.78 25.88 0.1M
2024-03-26 25.79 25.83 25.76 25.78 0.1M
2024-03-25 25.83 25.88 25.82 25.85 0.1M
2024-03-22 25.86 25.87 25.79 25.83 0.1M
2024-03-21 26.04 26.06 25.96 25.97 0.0M
2024-03-20 25.60 25.87 25.56 25.84 0.1M
2024-03-19 25.65 25.66 25.51 25.62 0.1M
2024-03-18 25.83 25.83 25.71 25.74 0.1M
2024-03-15 25.79 25.80 25.66 25.69 0.2M
2024-03-14 25.91 25.91 25.68 25.73 0.1M
2024-03-13 25.82 25.82 25.75 25.78 0.1M
2024-03-12 25.84 25.97 25.81 25.96 0.0M
2024-03-11 25.82 25.86 25.80 25.81 0.1M
2024-03-08 25.88 25.90 25.79 25.81 0.1M
2024-03-07 25.83 25.89 25.77 25.88 0.1M
2024-03-06 25.79 25.84 25.72 25.77 0.1M
2024-03-05 25.63 25.64 25.47 25.50 0.1M
2024-03-04 25.75 25.75 25.66 25.68 0.1M
2024-03-01 25.56 25.73 25.52 25.70 0.1M
2024-02-29 25.48 25.48 25.29 25.35 0.1M
2024-02-28 25.50 25.50 25.25 25.27 0.1M
2024-02-27 25.59 25.64 25.59 25.62 0.1M
2024-02-26 25.66 25.68 25.57 25.63 0.2M
2024-02-23 25.76 25.83 25.72 25.82 0.1M
2024-02-22 25.78 25.81 25.68 25.79 0.1M
2024-02-21 25.49 25.57 25.46 25.54 0.1M
2024-02-20 25.50 25.55 25.43 25.48 0.1M
2024-02-16 25.27 25.45 25.27 25.41 0.1M
2024-02-15 25.08 25.21 25.08 25.20 0.2M
2024-02-14 25.04 25.10 24.98 25.10 0.1M
2024-02-13 24.88 24.88 24.62 24.73 0.1M
2024-02-12 24.96 25.26 24.96 25.15 0.1M
2024-02-09 25.03 25.07 24.88 25.05 0.1M
2024-02-08 25.08 25.10 24.96 25.00 0.1M
2024-02-07 25.15 25.23 25.09 25.18 0.1M
2024-02-06 25.03 25.16 24.97 25.16 0.1M
2024-02-05 24.66 24.74 24.56 24.70 0.1M
2024-02-02 24.72 24.72 24.60 24.72 0.1M
2024-02-01 24.74 24.82 24.66 24.80 0.1M
2024-01-31 24.59 24.74 24.52 24.53 0.1M
2024-01-30 24.42 24.58 24.42 24.58 0.2M
2024-01-29 24.73 24.76 24.62 24.72 0.1M
2024-01-26 24.55 24.60 24.52 24.59 0.1M
2024-01-25 24.54 24.56 24.41 24.53 0.1M
2024-01-24 24.54 24.54 24.34 24.38 0.2M
2024-01-23 24.00 24.05 23.93 24.02 0.1M
2024-01-22 23.89 24.04 23.89 23.99 0.2M
2024-01-19 23.96 24.11 23.88 24.10 0.1M
2024-01-18 23.90 23.93 23.82 23.88 1.5M
2024-01-17 23.73 23.80 23.69 23.76 0.1M
2024-01-16 24.32 24.32 24.13 24.13 0.1M
2024-01-12 24.78 24.82 24.66 24.68 0.0M
2024-01-11 24.60 24.60 24.40 24.53 0.1M
2024-01-10 24.52 24.52 24.43 24.51 0.1M
2024-01-09 24.56 24.57 24.46 24.49 0.1M
2024-01-08 24.66 24.86 24.66 24.86 0.1M
2024-01-05 24.81 25.01 24.81 24.89 0.1M
2024-01-04 24.81 24.88 24.75 24.76 0.1M
2024-01-03 24.70 24.84 24.69 24.79 0.1M
2024-01-02 24.97 25.01 24.85 24.93 0.1M