시장 데이터를 불러오는 중
전체 종목
Dimensional Short-Duration Fixed Income ETF 과거 주가
Dimensional Short-Duration Fixed Income ETF · DFSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Short-Duration Fixed Income ETF · DFSD · 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 | ₩62,396 | ₩62,617 | ₩62,342 | ₩62,584 | +0.30% | 390.3만 |
| 2026.09.28–2026.10.02 | ₩62,315 | ₩62,550 | ₩62,208 | ₩62,369 | +0.09% | 486.2만 |
| 2026.09.21–2026.09.25 | ₩62,959 | ₩62,959 | ₩62,289 | ₩62,436 | -0.83% | 381.6만 |
| 2026.09.14–2026.09.18 | ₩62,879 | ₩62,994 | ₩62,812 | ₩62,825 | -0.09% | 281.4만 |
| 2026.09.08–2026.09.11 | ₩63,308 | ₩63,388 | ₩62,879 | ₩62,892 | -0.66% | 248.6만 |
| 2026.08.31–2026.09.04 | ₩63,361 | ₩63,402 | ₩63,214 | ₩63,294 | -0.11% | 248.1만 |
| 2026.08.24–2026.08.28 | ₩63,415 | ₩63,603 | ₩63,348 | ₩63,359 | -0.09% | 243.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,656 |
| ₩63,683 |
| ₩63,402 |
| ₩63,442 |
| -0.34% |
| 326.7만 |
| 2026.08.10–2026.08.14 | ₩63,562 | ₩63,790 | ₩63,522 | ₩63,670 | +0.17% | 244.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,495 | ₩63,670 | ₩63,462 | ₩63,630 | +0.21% | 243.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,348 | ₩63,522 | ₩63,341 | ₩63,442 | +0.15% | 240.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,951 | ₩63,965 | ₩63,221 | ₩63,321 | -0.99% | 286만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,884 | ₩64,045 | ₩63,777 | ₩63,978 | +0.15% | 246.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,072 | ₩64,099 | ₩63,844 | ₩63,902 | -0.27% | 350.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,059 | ₩64,099 | ₩63,965 | ₩64,032 | -0.04% | 282.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,139 | ₩64,166 | ₩63,844 | ₩64,112 | -0.04% | 279.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,327 | ₩64,367 | ₩64,092 | ₩64,206 | -0.19% | 187만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,059 | ₩64,272 | ₩64,005 | ₩64,233 | +0.27% | 229.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,099 | ₩64,233 | ₩63,985 | ₩64,018 | -0.13% | 237.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,085 | ₩64,266 | ₩64,014 | ₩64,246 | +0.25% | 173.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,085 | ₩64,119 | ₩63,698 | ₩63,965 | -0.19% | 254.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,313 | ₩64,340 | ₩64,005 | ₩64,032 | -0.44% | 253.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,193 | ₩64,407 | ₩64,065 | ₩64,354 | +0.25% | 328.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,340 | ₩64,360 | ₩64,092 | ₩64,206 | -0.21% | 238.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,635 | ₩64,653 | ₩64,220 | ₩64,367 | -0.41% | 243.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,367 | ₩64,702 | ₩64,354 | ₩64,649 | +0.44% | 265.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,179 | ₩64,501 | ₩64,099 | ₩64,354 | +0.27% | 194.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,005 | ₩64,300 | ₩63,985 | ₩64,273 | +0.42% | 200.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,166 | ₩64,340 | ₩63,790 | ₩63,884 | -0.44% | 271.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,394 | ₩64,515 | ₩64,099 | ₩64,112 | -0.44% | 233.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,608 | ₩64,823 | ₩64,266 | ₩64,287 | -0.50% | 211.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,863 | ₩64,890 | ₩64,622 | ₩64,689 | -0.27% | 256.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,890 | ₩65,051 | ₩64,890 | ₩64,984 | +0.14% | 237.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,850 | ₩64,903 | ₩64,823 | ₩64,877 | +0.04% | 203.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,675 | ₩64,877 | ₩64,649 | ₩64,877 | +0.31% | 239.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,568 | ₩64,689 | ₩64,448 | ₩64,662 | +0.15% | 250.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,434 | ₩64,595 | ₩64,421 | ₩64,582 | +0.23% | 282만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,300 | ₩64,434 | ₩64,287 | ₩64,434 | +0.21% | 201.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,340 | ₩64,488 | ₩64,328 | ₩64,367 | +0.04% | 260.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,340 | ₩64,448 | ₩64,340 | ₩64,340 | 0.00% | 240.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,340 | ₩64,407 | ₩64,273 | ₩64,340 | 0.00% | 216.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,193 | ₩64,340 | ₩64,112 | ₩64,340 | +0.23% | 184.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,635 | ₩64,669 | ₩64,089 | ₩64,260 | -0.58% | 298.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,582 | ₩64,689 | ₩64,461 | ₩64,622 | +0.06% | 240.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,555 | ₩64,689 | ₩64,541 | ₩64,555 | 0.00% | 239.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,568 | ₩64,716 | ₩64,528 | ₩64,622 | +0.08% | 179.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,662 | ₩64,702 | ₩64,380 | ₩64,595 | -0.10% | 300.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,689 | ₩64,783 | ₩64,635 | ₩64,635 | -0.08% | 234.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,662 | ₩64,729 | ₩64,474 | ₩64,689 | +0.04% | 233.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,796 | ₩64,836 | ₩64,595 | ₩64,649 | -0.23% | 214.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,997 | ₩65,038 | ₩64,716 | ₩64,823 | -0.27% | 251.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,796 | ₩65,024 | ₩64,756 | ₩64,970 | +0.27% | 227.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,743 | ₩64,796 | ₩64,720 | ₩64,783 | +0.06% | 38.3만 |
|---|