시장 데이터를 불러오는 중
전체 종목
Dimensional US Sustainability Core 1 ETF 과거 주가
Dimensional US Sustainability Core 1 ETF · DFSU · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Sustainability Core 1 ETF · DFSU · 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 | ₩63,827 | ₩64,819 | ₩63,827 | ₩64,511 | +1.07% | 41.5만 |
| 2026.09.28–2026.10.02 | ₩63,840 | ₩64,116 | ₩62,949 | ₩63,813 | -0.04% | 54.4만 |
| 2026.09.21–2026.09.25 | ₩64,082 | ₩64,751 | ₩63,532 | ₩64,189 | +0.17% | 50.7만 |
| 2026.09.14–2026.09.18 | ₩63,733 | ₩64,108 | ₩62,875 | ₩63,693 | -0.06% | 73.3만 |
| 2026.09.08–2026.09.11 | ₩64,779 | ₩64,779 | ₩63,425 | ₩64,082 | -1.08% | 31.9만 |
| 2026.08.31–2026.09.04 | ₩64,578 | ₩65,235 | ₩63,934 | ₩64,926 | +0.54% | 52.1만 |
| 2026.08.24–2026.08.28 | ₩64,806 | ₩65,339 | ₩64,450 | ₩64,909 | +0.16% | 32.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,986 |
| ₩64,256 |
| ₩64,631 |
| -1.22% |
| 50.5만 |
| 2026.08.10–2026.08.14 | ₩65,436 | ₩65,865 | ₩65,195 | ₩65,550 | +0.17% | 52.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,277 | ₩65,557 | ₩63,277 | ₩65,516 | +3.54% | 42.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,089 | ₩63,398 | ₩62,245 | ₩63,215 | +0.20% | 55.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,478 | ₩63,478 | ₩62,057 | ₩62,549 | -1.46% | 38.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,465 | ₩64,041 | ₩62,982 | ₩63,130 | -0.53% | 34.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,197 | ₩63,685 | ₩62,231 | ₩63,599 | +0.64% | 54만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,191 | ₩63,264 | ₩61,748 | ₩62,928 | +1.19% | 43.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,285 | ₩62,397 | ₩61,165 | ₩62,137 | -0.24% | 63.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,674 | ₩63,029 | ₩61,628 | ₩62,298 | -0.60% | 25.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,815 | ₩62,245 | ₩60,448 | ₩62,003 | +0.30% | 53.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,405 | ₩62,934 | ₩61,373 | ₩61,507 | -1.44% | 27.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,137 | ₩62,721 | ₩61,976 | ₩62,593 | +0.73% | 41.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,065 | ₩62,010 | ₩60,483 | ₩61,802 | +1.21% | 39.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,346 | ₩61,963 | ₩60,622 | ₩60,998 | -0.57% | 49.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,260 | ₩61,507 | ₩59,730 | ₩61,360 | +1.82% | 45.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,072 | ₩60,783 | ₩59,502 | ₩60,327 | +0.42% | 43.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,099 | ₩60,547 | ₩59,415 | ₩60,166 | +0.11% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,391 | ₩60,488 | ₩57,391 | ₩60,243 | +4.97% | 56.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,647 | ₩57,887 | ₩55,232 | ₩57,592 | +3.49% | 61.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,266 | ₩55,889 | ₩53,274 | ₩55,513 | +2.30% | 51.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,594 | ₩56,094 | ₩53,649 | ₩53,757 | -3.30% | 56.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,278 | ₩56,774 | ₩54,467 | ₩54,695 | -2.81% | 62.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,412 | ₩57,913 | ₩55,634 | ₩55,688 | -1.28% | 49.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,779 | ₩58,798 | ₩56,766 | ₩57,096 | -1.18% | 43.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,731 | ₩59,067 | ₩57,981 | ₩58,557 | -0.30% | 40만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,155 | ₩58,986 | ₩57,732 | ₩58,939 | +1.35% | 37.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,281 | ₩59,724 | ₩57,846 | ₩58,262 | -1.72% | 43.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,892 | ₩59,563 | ₩58,021 | ₩59,415 | +0.89% | 53.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,187 | ₩59,670 | ₩58,660 | ₩59,067 | -0.20% | 44.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,463 | ₩59,446 | ₩58,034 | ₩59,064 | +1.03% | 39.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,295 | ₩59,764 | ₩58,906 | ₩59,363 | +0.12% | 36.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,624 | ₩59,682 | ₩58,624 | ₩59,549 | +1.58% | 52.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,866 | ₩58,959 | ₩58,124 | ₩58,383 | -0.82% | 32.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,651 | ₩59,161 | ₩58,597 | ₩59,060 | +0.70% | 29.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,852 | ₩58,852 | ₩57,471 | ₩58,355 | -0.85% | 50.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,544 | ₩59,201 | ₩58,168 | ₩58,517 | -0.05% | 46만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,686 | ₩58,731 | ₩57,686 | ₩58,557 | +1.51% | 62.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,318 | ₩58,155 | ₩56,291 | ₩58,148 | +3.25% | 41.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,733 | ₩57,098 | ₩55,258 | ₩56,070 | -1.17% | 56.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,458 | ₩58,182 | ₩56,673 | ₩56,894 | -0.98% | 35.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,034 | ₩58,034 | ₩56,184 | ₩56,975 | -1.83% | 54.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,155 | ₩58,477 | ₩57,578 | ₩57,806 | -0.60% | 57.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,653 | ₩57,793 | ₩56,465 | ₩57,645 | +1.75% | 47.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,197 | ₩57,146 | ₩55,688 | ₩56,358 | +0.29% | 29.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,349 | ₩57,349 | ₩55,460 | ₩55,460 | -3.29% | 5.5만 |
|---|