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 | ₩63,831 | ₩64,823 | ₩63,831 | ₩64,515 | +1.07% | 41.5만 |
| 2026.09.28–2026.10.02 | ₩63,844 | ₩64,120 | ₩62,952 | ₩63,817 | -0.04% | 54.4만 |
| 2026.09.21–2026.09.25 | ₩64,085 | ₩64,755 | ₩63,536 | ₩64,193 | +0.17% | 50.7만 |
| 2026.09.14–2026.09.18 | ₩63,737 | ₩64,112 | ₩62,879 | ₩63,697 | -0.06% | 73.3만 |
| 2026.09.08–2026.09.11 | ₩64,783 | ₩64,783 | ₩63,428 | ₩64,085 | -1.08% | 31.9만 |
| 2026.08.31–2026.09.04 | ₩64,582 | ₩65,239 | ₩63,938 | ₩64,930 | +0.54% | 52.1만 |
| 2026.08.24–2026.08.28 | ₩64,810 | ₩65,343 | ₩64,454 | ₩64,913 | +0.16% | 32.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,990 |
| ₩64,260 |
| ₩64,635 |
| -1.22% |
| 50.5만 |
| 2026.08.10–2026.08.14 | ₩65,440 | ₩65,869 | ₩65,198 | ₩65,554 | +0.17% | 52.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,281 | ₩65,561 | ₩63,281 | ₩65,520 | +3.54% | 42.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,093 | ₩63,402 | ₩62,248 | ₩63,219 | +0.20% | 55.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,482 | ₩63,482 | ₩62,061 | ₩62,553 | -1.46% | 38.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,469 | ₩64,045 | ₩62,986 | ₩63,133 | -0.53% | 34.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,200 | ₩63,689 | ₩62,235 | ₩63,603 | +0.64% | 54만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,195 | ₩63,267 | ₩61,752 | ₩62,932 | +1.19% | 43.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,289 | ₩62,401 | ₩61,169 | ₩62,141 | -0.24% | 63.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,677 | ₩63,033 | ₩61,631 | ₩62,302 | -0.60% | 25.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,819 | ₩62,248 | ₩60,451 | ₩62,007 | +0.30% | 53.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,409 | ₩62,938 | ₩61,377 | ₩61,511 | -1.44% | 27.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,141 | ₩62,724 | ₩61,980 | ₩62,597 | +0.73% | 41.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,068 | ₩62,014 | ₩60,486 | ₩61,806 | +1.21% | 39.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,350 | ₩61,967 | ₩60,626 | ₩61,001 | -0.57% | 49.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,264 | ₩61,511 | ₩59,734 | ₩61,363 | +1.82% | 45.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,076 | ₩60,787 | ₩59,506 | ₩60,331 | +0.42% | 43.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,103 | ₩60,551 | ₩59,419 | ₩60,170 | +0.11% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,394 | ₩60,492 | ₩57,394 | ₩60,246 | +4.97% | 56.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,651 | ₩57,890 | ₩55,235 | ₩57,595 | +3.49% | 61.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,269 | ₩55,892 | ₩53,277 | ₩55,517 | +2.30% | 51.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,597 | ₩56,097 | ₩53,653 | ₩53,760 | -3.30% | 56.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,281 | ₩56,777 | ₩54,471 | ₩54,699 | -2.81% | 62.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,415 | ₩57,917 | ₩55,637 | ₩55,691 | -1.28% | 49.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,783 | ₩58,802 | ₩56,769 | ₩57,099 | -1.18% | 43.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,735 | ₩59,070 | ₩57,984 | ₩58,561 | -0.30% | 40만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,158 | ₩58,990 | ₩57,736 | ₩58,943 | +1.35% | 37.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,285 | ₩59,727 | ₩57,850 | ₩58,266 | -1.72% | 43.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,896 | ₩59,566 | ₩58,024 | ₩59,419 | +0.89% | 53.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,191 | ₩59,674 | ₩58,664 | ₩59,070 | -0.20% | 44.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,467 | ₩59,450 | ₩58,038 | ₩59,067 | +1.03% | 39.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,298 | ₩59,767 | ₩58,909 | ₩59,367 | +0.12% | 36.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,628 | ₩59,686 | ₩58,628 | ₩59,553 | +1.58% | 52.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,869 | ₩58,963 | ₩58,127 | ₩58,386 | -0.82% | 32.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,654 | ₩59,164 | ₩58,601 | ₩59,063 | +0.70% | 29.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,856 | ₩58,856 | ₩57,474 | ₩58,358 | -0.85% | 50.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,547 | ₩59,204 | ₩58,172 | ₩58,520 | -0.05% | 46만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,689 | ₩58,735 | ₩57,689 | ₩58,561 | +1.51% | 62.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,321 | ₩58,158 | ₩56,294 | ₩58,152 | +3.25% | 41.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,737 | ₩57,102 | ₩55,262 | ₩56,073 | -1.17% | 56.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,461 | ₩58,185 | ₩56,677 | ₩56,898 | -0.98% | 35.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,038 | ₩58,038 | ₩56,187 | ₩56,978 | -1.83% | 54.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,158 | ₩58,480 | ₩57,582 | ₩57,810 | -0.60% | 57.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,656 | ₩57,796 | ₩56,469 | ₩57,649 | +1.75% | 47.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,200 | ₩57,150 | ₩55,691 | ₩56,361 | +0.29% | 29.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,352 | ₩57,352 | ₩55,463 | ₩55,463 | -3.29% | 5.5만 |
|---|