시장 데이터를 불러오는 중
전체 종목
Dimensional Emerging Markets Sustainability Core 1 ETF 과거 주가
Dimensional Emerging Markets Sustainability Core 1 ETF · DFSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Emerging Markets Sustainability Core 1 ETF · DFSE · 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 | ₩66,224 | ₩66,545 | ₩63,919 | ₩64,736 | -2.25% | 12.6만 |
| 2026.09.28–2026.10.02 | ₩64,897 | ₩65,835 | ₩63,986 | ₩65,538 | +0.99% | 15.4만 |
| 2026.09.21–2026.09.25 | ₩66,505 | ₩67,091 | ₩64,750 | ₩65,755 | -1.13% | 14.3만 |
| 2026.09.14–2026.09.18 | ₩66,626 | ₩66,626 | ₩63,879 | ₩65,648 | -1.47% | 12.7만 |
| 2026.09.08–2026.09.11 | ₩66,787 | ₩67,229 | ₩64,970 | ₩65,940 | -1.27% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩65,658 | ₩67,055 | ₩64,549 | ₩67,052 | +2.12% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩64,696 | ₩66,599 | ₩64,194 | ₩65,707 | +1.56% | 11.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,447 |
| ₩66,245 |
| ₩63,638 |
| ₩65,112 |
| -0.51% |
| 12.8만 |
| 2026.08.10–2026.08.14 | ₩63,778 | ₩65,648 | ₩63,671 | ₩65,154 | +2.16% | 12.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩61,092 | ₩64,421 | ₩61,092 | ₩64,227 | +5.13% | 11.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,097 | ₩62,164 | ₩59,414 | ₩61,776 | -0.52% | 15.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,703 | ₩63,356 | ₩60,703 | ₩61,574 | +1.43% | 13.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,155 | ₩64,120 | ₩60,180 | ₩61,552 | -2.54% | 10.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,777 | ₩65,540 | ₩62,807 | ₩64,842 | +0.10% | 15.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,557 | ₩65,634 | ₩62,927 | ₩63,550 | -0.01% | 11.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,609 | ₩68,609 | ₩63,329 | ₩64,294 | -6.29% | 16.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,577 | ₩68,555 | ₩66,371 | ₩68,234 | +0.97% | 11.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,937 | ₩66,304 | ₩62,579 | ₩66,158 | +1.88% | 15만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,671 | ₩68,529 | ₩63,122 | ₩63,215 | -6.58% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,639 | ₩67,122 | ₩65,447 | ₩66,578 | -0.09% | 12.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩64,562 | ₩65,112 | ₩62,298 | ₩64,702 | +0.22% | 9만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,532 | ₩67,108 | ₩63,584 | ₩63,812 | -4.09% | 11.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,040 | ₩67,148 | ₩63,209 | ₩66,804 | +4.32% | 9.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,122 | ₩64,348 | ₩62,083 | ₩63,699 | +0.91% | 13.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,169 | ₩63,544 | ₩61,829 | ₩63,332 | +0.26% | 10.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,845 | ₩64,302 | ₩59,845 | ₩63,616 | +6.30% | 10.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,817 | ₩60,958 | ₩56,301 | ₩60,328 | +6.18% | 10.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩55,973 | ₩57,849 | ₩54,499 | ₩56,703 | +1.30% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩57,246 | ₩58,398 | ₩55,041 | ₩55,261 | -3.47% | 11.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,190 | ₩58,907 | ₩55,778 | ₩55,798 | -4.11% | 12.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,596 | ₩59,725 | ₩56,388 | ₩56,762 | +0.29% | 11.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,984 | ₩61,554 | ₩56,643 | ₩57,356 | -5.95% | 14.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,351 | ₩63,303 | ₩61,534 | ₩62,298 | -0.09% | 15.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,797 | ₩62,444 | ₩60,757 | ₩62,407 | +2.65% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,140 | ₩62,083 | ₩59,952 | ₩61,167 | +1.71% | 12.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,572 | ₩60,408 | ₩58,572 | ₩60,234 | +2.84% | 12.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,430 | ₩60,797 | ₩59,175 | ₩59,443 | +0.02% | 11.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩57,768 | ₩59,282 | ₩57,433 | ₩59,162 | +2.41% | 15.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,527 | ₩59,564 | ₩57,527 | ₩57,993 | +0.81% | 16.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩56,991 | ₩59,242 | ₩56,884 | ₩57,447 | +0.80% | 16.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,517 | ₩57,748 | ₩55,356 | ₩56,816 | +2.34% | 17.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,128 | ₩56,046 | ₩54,954 | ₩55,786 | +1.19% | 12.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,276 | ₩57,380 | ₩53,716 | ₩54,945 | -0.60% | 19.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,758 | ₩55,919 | ₩54,834 | ₩54,968 | -1.42% | 12.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,961 | ₩56,234 | ₩54,753 | ₩55,423 | +0.84% | 21.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,775 | ₩55,730 | ₩53,775 | ₩55,236 | +2.72% | 11.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,370 | ₩55,906 | ₩53,520 | ₩53,886 | -2.68% | 15.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,973 | ₩56,664 | ₩55,396 | ₩55,959 | -0.02% | 8.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,414 | ₩56,548 | ₩54,787 | ₩55,410 | -1.78% | 15.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,482 | ₩57,098 | ₩55,943 | ₩56,200 | -0.50% | 16.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,638 | ₩56,442 | ₩55,216 | ₩56,294 | +1.18% | 16.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,566 | ₩55,979 | ₩53,869 | ₩55,249 | +1.25% | 15.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,289 | ₩55,597 | ₩53,219 | ₩53,453 | -3.32% | 3.6만 |
|---|