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 | ₩62,351 | ₩62,572 | ₩62,298 | ₩62,539 | +0.30% | 390.3만 |
| 2026.09.28–2026.10.02 | ₩62,271 | ₩62,505 | ₩62,164 | ₩62,324 | +0.09% | 486.2만 |
| 2026.09.21–2026.09.25 | ₩62,914 | ₩62,914 | ₩62,244 | ₩62,391 | -0.83% | 381.6만 |
| 2026.09.14–2026.09.18 | ₩62,834 | ₩62,949 | ₩62,767 | ₩62,780 | -0.09% | 281.4만 |
| 2026.09.08–2026.09.11 | ₩63,262 | ₩63,343 | ₩62,834 | ₩62,847 | -0.66% | 248.6만 |
| 2026.08.31–2026.09.04 | ₩63,316 | ₩63,356 | ₩63,169 | ₩63,249 | -0.11% | 248.1만 |
| 2026.08.24–2026.08.28 | ₩63,370 | ₩63,557 | ₩63,303 | ₩63,313 | -0.09% | 243.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,611 |
| ₩63,638 |
| ₩63,356 |
| ₩63,396 |
| -0.34% |
| 326.7만 |
| 2026.08.10–2026.08.14 | ₩63,517 | ₩63,745 | ₩63,477 | ₩63,624 | +0.17% | 244.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,450 | ₩63,624 | ₩63,416 | ₩63,584 | +0.21% | 243.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,303 | ₩63,477 | ₩63,296 | ₩63,396 | +0.15% | 240.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,906 | ₩63,919 | ₩63,175 | ₩63,276 | -0.99% | 286만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,839 | ₩63,999 | ₩63,731 | ₩63,932 | +0.15% | 246.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,026 | ₩64,053 | ₩63,798 | ₩63,856 | -0.27% | 350.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,013 | ₩64,053 | ₩63,919 | ₩63,986 | -0.04% | 282.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,093 | ₩64,120 | ₩63,798 | ₩64,066 | -0.04% | 279.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,281 | ₩64,321 | ₩64,046 | ₩64,160 | -0.19% | 187만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,013 | ₩64,226 | ₩63,959 | ₩64,187 | +0.27% | 229.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,053 | ₩64,187 | ₩63,939 | ₩63,973 | -0.13% | 237.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,040 | ₩64,220 | ₩63,969 | ₩64,200 | +0.25% | 173.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,040 | ₩64,073 | ₩63,652 | ₩63,919 | -0.19% | 254.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,267 | ₩64,294 | ₩63,959 | ₩63,986 | -0.44% | 253.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,147 | ₩64,361 | ₩64,019 | ₩64,308 | +0.25% | 328.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,294 | ₩64,314 | ₩64,046 | ₩64,160 | -0.21% | 238.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,589 | ₩64,606 | ₩64,174 | ₩64,321 | -0.41% | 243.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,321 | ₩64,656 | ₩64,308 | ₩64,602 | +0.44% | 265.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,133 | ₩64,455 | ₩64,053 | ₩64,308 | +0.27% | 194.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,959 | ₩64,254 | ₩63,939 | ₩64,227 | +0.42% | 200.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,120 | ₩64,294 | ₩63,745 | ₩63,839 | -0.44% | 271.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,348 | ₩64,468 | ₩64,053 | ₩64,066 | -0.44% | 233.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,562 | ₩64,777 | ₩64,220 | ₩64,241 | -0.50% | 211.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,817 | ₩64,844 | ₩64,576 | ₩64,643 | -0.27% | 256.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,844 | ₩65,004 | ₩64,844 | ₩64,937 | +0.14% | 237.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,803 | ₩64,857 | ₩64,777 | ₩64,830 | +0.04% | 203.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,629 | ₩64,830 | ₩64,602 | ₩64,830 | +0.31% | 239.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,522 | ₩64,643 | ₩64,401 | ₩64,616 | +0.15% | 250.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,388 | ₩64,549 | ₩64,375 | ₩64,535 | +0.23% | 282만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,254 | ₩64,388 | ₩64,241 | ₩64,388 | +0.21% | 201.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,294 | ₩64,442 | ₩64,282 | ₩64,321 | +0.04% | 260.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,294 | ₩64,401 | ₩64,294 | ₩64,294 | 0.00% | 240.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,294 | ₩64,361 | ₩64,227 | ₩64,294 | 0.00% | 216.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,147 | ₩64,294 | ₩64,066 | ₩64,294 | +0.23% | 184.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,589 | ₩64,622 | ₩64,044 | ₩64,214 | -0.58% | 298.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,535 | ₩64,643 | ₩64,415 | ₩64,576 | +0.06% | 240.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,509 | ₩64,643 | ₩64,495 | ₩64,509 | 0.00% | 239.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,522 | ₩64,669 | ₩64,482 | ₩64,576 | +0.08% | 179.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,616 | ₩64,656 | ₩64,334 | ₩64,549 | -0.10% | 300.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,643 | ₩64,736 | ₩64,589 | ₩64,589 | -0.08% | 234.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,616 | ₩64,683 | ₩64,428 | ₩64,643 | +0.04% | 233.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,750 | ₩64,790 | ₩64,549 | ₩64,602 | -0.23% | 214.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,951 | ₩64,991 | ₩64,669 | ₩64,777 | -0.27% | 251.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,750 | ₩64,978 | ₩64,710 | ₩64,924 | +0.27% | 227.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,696 | ₩64,750 | ₩64,673 | ₩64,736 | +0.06% | 38.3만 |
|---|