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 | ₩63,785 | ₩64,777 | ₩63,785 | ₩64,468 | +1.07% | 41.5만 |
| 2026.09.28–2026.10.02 | ₩63,798 | ₩64,074 | ₩62,907 | ₩63,772 | -0.04% | 54.4만 |
| 2026.09.21–2026.09.25 | ₩64,040 | ₩64,708 | ₩63,490 | ₩64,147 | +0.17% | 50.7만 |
| 2026.09.14–2026.09.18 | ₩63,691 | ₩64,066 | ₩62,834 | ₩63,651 | -0.06% | 73.3만 |
| 2026.09.08–2026.09.11 | ₩64,736 | ₩64,736 | ₩63,383 | ₩64,040 | -1.08% | 31.9만 |
| 2026.08.31–2026.09.04 | ₩64,535 | ₩65,192 | ₩63,892 | ₩64,884 | +0.54% | 52.1만 |
| 2026.08.24–2026.08.28 | ₩64,763 | ₩65,296 | ₩64,408 | ₩64,866 | +0.16% | 32.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,386 |
| ₩65,942 |
| ₩64,214 |
| ₩64,589 |
| -1.22% |
| 50.5만 |
| 2026.08.10–2026.08.14 | ₩65,393 | ₩65,822 | ₩65,152 | ₩65,507 | +0.17% | 52.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,236 | ₩65,514 | ₩63,236 | ₩65,473 | +3.54% | 42.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,048 | ₩63,356 | ₩62,204 | ₩63,174 | +0.20% | 55.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,437 | ₩63,437 | ₩62,016 | ₩62,508 | -1.46% | 38.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,423 | ₩63,999 | ₩62,941 | ₩63,088 | -0.53% | 34.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,155 | ₩63,643 | ₩62,190 | ₩63,557 | +0.64% | 54만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,150 | ₩63,222 | ₩61,708 | ₩62,887 | +1.19% | 43.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,244 | ₩62,356 | ₩61,125 | ₩62,097 | -0.24% | 63.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,633 | ₩62,988 | ₩61,587 | ₩62,257 | -0.60% | 25.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩61,775 | ₩62,204 | ₩60,408 | ₩61,963 | +0.30% | 53.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,365 | ₩62,892 | ₩61,333 | ₩61,467 | -1.44% | 27.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,097 | ₩62,679 | ₩61,936 | ₩62,552 | +0.73% | 41.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,025 | ₩61,969 | ₩60,443 | ₩61,762 | +1.21% | 39.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,306 | ₩61,922 | ₩60,582 | ₩60,958 | -0.57% | 49.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩60,220 | ₩61,467 | ₩59,691 | ₩61,319 | +1.82% | 45.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩60,033 | ₩60,743 | ₩59,463 | ₩60,288 | +0.42% | 43.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,060 | ₩60,507 | ₩59,376 | ₩60,127 | +0.11% | 58.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩57,353 | ₩60,448 | ₩57,353 | ₩60,203 | +4.97% | 56.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩55,611 | ₩57,849 | ₩55,195 | ₩57,554 | +3.49% | 61.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩54,231 | ₩55,852 | ₩53,239 | ₩55,477 | +2.30% | 51.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩55,557 | ₩56,057 | ₩53,614 | ₩53,721 | -3.30% | 56.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩56,241 | ₩56,736 | ₩54,432 | ₩54,659 | -2.81% | 62.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,375 | ₩57,875 | ₩55,597 | ₩55,651 | -1.28% | 49.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,741 | ₩58,760 | ₩56,728 | ₩57,058 | -1.18% | 43.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,693 | ₩59,028 | ₩57,942 | ₩58,519 | -0.30% | 40만 |
|---|
| 2026.02.17–2026.02.20 | ₩58,117 | ₩58,947 | ₩57,695 | ₩58,901 | +1.35% | 37.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,242 | ₩59,684 | ₩57,808 | ₩58,224 | -1.72% | 43.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,854 | ₩59,524 | ₩57,983 | ₩59,376 | +0.89% | 53.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,148 | ₩59,631 | ₩58,622 | ₩59,028 | -0.20% | 44.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,425 | ₩59,407 | ₩57,996 | ₩59,025 | +1.03% | 39.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,256 | ₩59,725 | ₩58,867 | ₩59,324 | +0.12% | 36.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,586 | ₩59,643 | ₩58,586 | ₩59,510 | +1.58% | 52.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,827 | ₩58,921 | ₩58,086 | ₩58,344 | -0.82% | 32.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,612 | ₩59,122 | ₩58,559 | ₩59,021 | +0.70% | 29.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩58,813 | ₩58,813 | ₩57,433 | ₩58,316 | -0.85% | 50.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,505 | ₩59,162 | ₩58,130 | ₩58,478 | -0.05% | 46만 |
|---|
| 2025.12.01–2025.12.05 | ₩57,648 | ₩58,693 | ₩57,648 | ₩58,519 | +1.51% | 62.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩56,281 | ₩58,117 | ₩56,254 | ₩58,110 | +3.25% | 41.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,696 | ₩57,061 | ₩55,222 | ₩56,033 | -1.17% | 56.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,420 | ₩58,143 | ₩56,636 | ₩56,857 | -0.98% | 35.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,996 | ₩57,996 | ₩56,147 | ₩56,937 | -1.83% | 54.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,117 | ₩58,438 | ₩57,540 | ₩57,768 | -0.60% | 57.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,616 | ₩57,755 | ₩56,428 | ₩57,607 | +1.75% | 47.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,160 | ₩57,109 | ₩55,651 | ₩56,321 | +0.29% | 29.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,311 | ₩57,311 | ₩55,423 | ₩55,423 | -3.29% | 5.5만 |
|---|