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 | ₩62,404 | ₩62,625 | ₩62,351 | ₩62,592 | +0.30% | 390.3만 |
| 2026.09.28–2026.10.02 | ₩62,324 | ₩62,558 | ₩62,216 | ₩62,377 | +0.09% | 486.2만 |
| 2026.09.21–2026.09.25 | ₩62,967 | ₩62,967 | ₩62,297 | ₩62,444 | -0.83% | 381.6만 |
| 2026.09.14–2026.09.18 | ₩62,887 | ₩63,002 | ₩62,820 | ₩62,833 | -0.09% | 281.4만 |
| 2026.09.08–2026.09.11 | ₩63,316 | ₩63,397 | ₩62,887 | ₩62,900 | -0.66% | 248.6만 |
| 2026.08.31–2026.09.04 | ₩63,370 | ₩63,410 | ₩63,222 | ₩63,303 | -0.11% | 248.1만 |
| 2026.08.24–2026.08.28 | ₩63,423 | ₩63,611 | ₩63,356 | ₩63,367 | -0.09% | 243.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,665 |
| ₩63,692 |
| ₩63,410 |
| ₩63,450 |
| -0.34% |
| 326.7만 |
| 2026.08.10–2026.08.14 | ₩63,571 | ₩63,799 | ₩63,531 | ₩63,678 | +0.17% | 244.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,504 | ₩63,678 | ₩63,470 | ₩63,638 | +0.21% | 243.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,356 | ₩63,531 | ₩63,350 | ₩63,450 | +0.15% | 240.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,960 | ₩63,973 | ₩63,229 | ₩63,330 | -0.99% | 286만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,893 | ₩64,054 | ₩63,786 | ₩63,987 | +0.15% | 246.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,081 | ₩64,107 | ₩63,853 | ₩63,910 | -0.27% | 350.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,067 | ₩64,107 | ₩63,973 | ₩64,040 | -0.04% | 282.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩64,148 | ₩64,175 | ₩63,853 | ₩64,121 | -0.04% | 279.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,335 | ₩64,376 | ₩64,101 | ₩64,215 | -0.19% | 187만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,067 | ₩64,280 | ₩64,014 | ₩64,242 | +0.27% | 229.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,107 | ₩64,242 | ₩63,993 | ₩64,027 | -0.13% | 237.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,094 | ₩64,275 | ₩64,023 | ₩64,255 | +0.25% | 173.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,094 | ₩64,128 | ₩63,706 | ₩63,973 | -0.19% | 254.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,322 | ₩64,349 | ₩64,014 | ₩64,040 | -0.44% | 253.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,201 | ₩64,416 | ₩64,074 | ₩64,362 | +0.25% | 328.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩64,349 | ₩64,369 | ₩64,101 | ₩64,215 | -0.21% | 238.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,644 | ₩64,661 | ₩64,228 | ₩64,376 | -0.41% | 243.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,376 | ₩64,711 | ₩64,362 | ₩64,657 | +0.44% | 265.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,188 | ₩64,510 | ₩64,107 | ₩64,362 | +0.27% | 194.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,014 | ₩64,309 | ₩63,993 | ₩64,282 | +0.42% | 200.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,175 | ₩64,349 | ₩63,799 | ₩63,893 | -0.44% | 271.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,403 | ₩64,523 | ₩64,107 | ₩64,121 | -0.44% | 233.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,617 | ₩64,832 | ₩64,275 | ₩64,295 | -0.50% | 211.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,872 | ₩64,899 | ₩64,630 | ₩64,698 | -0.27% | 256.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,899 | ₩65,060 | ₩64,899 | ₩64,993 | +0.14% | 237.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,858 | ₩64,912 | ₩64,832 | ₩64,885 | +0.04% | 203.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,684 | ₩64,885 | ₩64,657 | ₩64,885 | +0.31% | 239.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,577 | ₩64,698 | ₩64,456 | ₩64,671 | +0.15% | 250.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,443 | ₩64,604 | ₩64,429 | ₩64,590 | +0.23% | 282만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,309 | ₩64,443 | ₩64,295 | ₩64,443 | +0.21% | 201.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,349 | ₩64,496 | ₩64,337 | ₩64,376 | +0.04% | 260.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,349 | ₩64,456 | ₩64,349 | ₩64,349 | 0.00% | 240.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,349 | ₩64,416 | ₩64,282 | ₩64,349 | 0.00% | 216.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,201 | ₩64,349 | ₩64,121 | ₩64,349 | +0.23% | 184.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,644 | ₩64,677 | ₩64,098 | ₩64,268 | -0.58% | 298.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,590 | ₩64,698 | ₩64,470 | ₩64,630 | +0.06% | 240.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,563 | ₩64,698 | ₩64,550 | ₩64,563 | 0.00% | 239.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,577 | ₩64,724 | ₩64,537 | ₩64,630 | +0.08% | 179.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,671 | ₩64,711 | ₩64,389 | ₩64,604 | -0.10% | 300.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,698 | ₩64,791 | ₩64,644 | ₩64,644 | -0.08% | 234.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,671 | ₩64,738 | ₩64,483 | ₩64,698 | +0.04% | 233.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,805 | ₩64,845 | ₩64,604 | ₩64,657 | -0.23% | 214.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩65,006 | ₩65,046 | ₩64,724 | ₩64,832 | -0.27% | 251.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩64,805 | ₩65,033 | ₩64,765 | ₩64,979 | +0.27% | 227.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,751 | ₩64,805 | ₩64,728 | ₩64,791 | +0.06% | 38.3만 |
|---|