시장 데이터를 불러오는 중
전체 종목
Dimensional Ultrashort Fixed Income ETF 과거 주가
Dimensional Ultrashort Fixed Income ETF · DUSB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Ultrashort Fixed Income ETF · DUSB · 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 | ₩67,711 | ₩67,832 | ₩67,711 | ₩67,832 | +0.18% | 206.9만 |
| 2026.09.28–2026.10.02 | ₩67,658 | ₩67,765 | ₩67,596 | ₩67,711 | +0.08% | 1055만 |
| 2026.09.21–2026.09.25 | ₩67,926 | ₩67,966 | ₩67,631 | ₩67,644 | -0.41% | 151.3만 |
| 2026.09.14–2026.09.18 | ₩67,926 | ₩68,019 | ₩67,899 | ₩67,926 | 0.00% | 137.2만 |
| 2026.09.08–2026.09.11 | ₩68,019 | ₩68,053 | ₩67,899 | ₩67,899 | -0.18% | 128만 |
| 2026.08.31–2026.09.04 | ₩68,046 | ₩68,046 | ₩67,966 | ₩68,019 | -0.04% | 139.1만 |
| 2026.08.24–2026.08.28 | ₩67,979 | ₩68,073 | ₩67,966 | ₩68,019 | +0.06% | 104.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,180 |
| ₩68,194 |
| ₩67,960 |
| ₩67,979 |
| -0.29% |
| 129.2만 |
| 2026.08.10–2026.08.14 | ₩68,073 | ₩68,194 | ₩68,073 | ₩68,194 | +0.18% | 138.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,006 | ₩68,113 | ₩68,006 | ₩68,113 | +0.16% | 127.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,912 | ₩68,019 | ₩67,899 | ₩67,993 | +0.12% | 126.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,153 | ₩68,167 | ₩67,863 | ₩67,906 | -0.36% | 129.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩68,100 | ₩68,180 | ₩68,073 | ₩68,153 | +0.08% | 101.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩68,060 | ₩68,136 | ₩68,060 | ₩68,100 | +0.06% | 175.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,060 | ₩68,086 | ₩68,019 | ₩68,046 | -0.02% | 131.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩68,153 | ₩68,180 | ₩67,926 | ₩68,033 | -0.18% | 180.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,194 | ₩68,220 | ₩68,127 | ₩68,140 | -0.08% | 121만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,113 | ₩68,180 | ₩68,073 | ₩68,180 | +0.10% | 103.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,073 | ₩68,127 | ₩68,046 | ₩68,086 | +0.02% | 167.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,019 | ₩68,100 | ₩67,993 | ₩68,073 | +0.08% | 120.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩68,127 | ₩68,167 | ₩67,939 | ₩68,046 | -0.12% | 413.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩68,100 | ₩68,153 | ₩68,100 | ₩68,127 | +0.04% | 138.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,033 | ₩68,127 | ₩68,033 | ₩68,100 | +0.10% | 88.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,979 | ₩68,060 | ₩67,966 | ₩68,046 | +0.10% | 67.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,086 | ₩68,113 | ₩67,899 | ₩67,966 | -0.18% | 105.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,046 | ₩68,113 | ₩68,046 | ₩68,100 | +0.08% | 127.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,979 | ₩68,066 | ₩67,966 | ₩68,053 | +0.11% | 189.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,899 | ₩67,979 | ₩67,899 | ₩67,979 | +0.12% | 152.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,127 | ₩68,127 | ₩67,885 | ₩67,899 | -0.33% | 137.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,046 | ₩68,113 | ₩68,033 | ₩68,093 | +0.07% | 138.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,019 | ₩68,073 | ₩68,019 | ₩68,033 | +0.02% | 111.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,979 | ₩68,046 | ₩67,979 | ₩68,019 | +0.06% | 109.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,979 | ₩68,019 | ₩67,952 | ₩67,979 | 0.00% | 121.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,127 | ₩68,153 | ₩67,939 | ₩67,986 | -0.21% | 82.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,073 | ₩68,127 | ₩68,060 | ₩68,113 | +0.06% | 116.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,033 | ₩68,100 | ₩68,019 | ₩68,086 | +0.08% | 165.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,966 | ₩68,033 | ₩67,952 | ₩68,019 | +0.08% | 103.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,006 | ₩68,033 | ₩67,912 | ₩67,979 | -0.04% | 114만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,952 | ₩68,033 | ₩67,939 | ₩68,033 | +0.12% | 131.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,912 | ₩67,966 | ₩67,899 | ₩67,939 | +0.04% | 130.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,845 | ₩67,912 | ₩67,845 | ₩67,912 | +0.10% | 75.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,818 | ₩67,872 | ₩67,805 | ₩67,859 | +0.06% | 176.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,180 | ₩68,180 | ₩67,738 | ₩67,805 | -0.55% | 171만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,127 | ₩68,167 | ₩68,100 | ₩68,153 | +0.04% | 110.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,019 | ₩68,113 | ₩68,019 | ₩68,100 | +0.12% | 119.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,952 | ₩68,046 | ₩67,952 | ₩68,006 | +0.08% | 107.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,207 | ₩68,207 | ₩67,939 | ₩67,979 | -0.33% | 124.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,127 | ₩68,167 | ₩68,086 | ₩68,167 | +0.06% | 119.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,019 | ₩68,113 | ₩68,019 | ₩68,100 | +0.12% | 138.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,966 | ₩68,060 | ₩67,966 | ₩68,060 | +0.14% | 131만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,180 | ₩68,194 | ₩67,952 | ₩67,979 | -0.29% | 119.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,100 | ₩68,180 | ₩68,060 | ₩68,164 | +0.09% | 76.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,113 | ₩68,127 | ₩68,086 | ₩68,100 | -0.02% | 14.9만 |
|---|