Stockscreener 앱 받기
39.98
1.16%
0.457
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $40.55 | $39.98 | $0.5675 | 21,195.0 | +1.16% |
| 2025-09-04 | $39.68 | $39.27 | $0.4082 | 26,064.0 | -0.35% |
| 2025-09-03 | $39.81 | $39.42 | $0.3904 | 21,395.0 | +0.21% |
| 2025-09-02 | $39.59 | $38.97 | $0.6199 | 21,691.0 | -0.30% |
| 2025-08-29 | $39.85 | $39.56 | $0.2937 | 17,251.0 | -0.38% |
| 2025-08-28 | $40.07 | $39.47 | $0.60 | 22,666.0 | +0.57% |
| 2025-08-27 | $39.90 | $39.31 | $0.5897 | 21,506.0 | -0.49% |
| 2025-08-26 | $40.22 | $39.70 | $0.5199 | 77,218.0 | -0.28% |
| 2025-08-25 | $40.30 | $39.88 | $0.4194 | 58,429.0 | -0.20% |
| 2025-08-22 | $40.34 | $39.58 | $0.765 | 139,775.0 | +1.68% |
| 2025-08-21 | $39.68 | $39.32 | $0.36 | 25,111.0 | +0.10% |
| 2025-08-20 | $39.61 | $39.21 | $0.4001 | 32,131.0 | -0.13% |
| 2025-08-19 | $39.95 | $39.27 | $0.68 | 23,807.0 | -0.86% |
| 2025-08-18 | $39.97 | $39.70 | $0.27 | 12,568.0 | +0.92% |
| 2025-08-15 | $39.75 | $39.26 | $0.4902 | 14,192.0 | -0.08% |
| 2025-08-14 | $39.56 | $39.18 | $0.385 | 31,055.0 | -0.73% |
| 2025-08-13 | $39.88 | $39.64 | $0.24 | 29,508.0 | +0.76% |
| 2025-08-12 | $39.58 | $39.01 | $0.5702 | 52,901.0 | +1.26% |
| 2025-08-11 | $39.12 | $38.77 | $0.35 | 36,250.0 | -0.56% |
| 2025-08-08 | $39.23 | $38.80 | $0.4324 | 29,458.0 | +0.15% |
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 연도별 가격 이력
이 심층 분석에서는 Dimensional Emerging Markets Sustainability Core 1 Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DFSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dimensional Emerging Markets Sustainability Core 1 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $40.55 | $38.97 | $1.58 | 111,540.0 | +0.71% |
| 2025-08 | $40.34 | $37.76 | $2.59 | 763,020.0 | +4.12% |
| 2025-07 | $39.47 | $37.30 | $2.17 | 765,665.0 | +0.18% |
| 2025-06 | $38.44 | $35.76 | $2.68 | 576,297.0 | +6.91% |
| 2025-05 | $36.21 | $33.86 | $2.35 | 631,992.0 | +5.08% |
| 2025-04 | $34.28 | $29.52 | $4.76 | 1,307,082.0 | +0.59% |
| 2025-03 | $35.40 | $33.20 | $2.20 | 536,012.0 | +0.30% |
| 2025-02 | $35.22 | $32.81 | $2.41 | 513,677.0 | +0.66% |
| 2025-01 | $33.81 | $31.94 | $1.87 | 1,120,386.0 | +0.69% |
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.98 | $33.03 | $1.95 | 857,419.0 | -1.42% |
| 2024-11 | $35.55 | $33.25 | $2.30 | 596,291.0 | -1.71% |
| 2024-10 | $37.40 | $34.18 | $3.22 | 559,614.0 | -3.29% |
| 2024-09 | $36.19 | $32.86 | $3.33 | 539,425.0 | +4.08% |
| 2024-08 | $35.06 | $31.13 | $3.93 | 612,295.0 | +0.53% |
| 2024-07 | $34.88 | $33.07 | $1.81 | 402,015.0 | +1.17% |
| 2024-06 | $34.05 | $32.76 | $1.29 | 426,755.0 | +1.48% |
| 2024-05 | $34.35 | $32.25 | $2.10 | 523,493.0 | +1.95% |
| 2024-04 | $32.80 | $31.08 | $1.72 | 665,642.0 | +0.43% |
| 2024-03 | $32.62 | $31.54 | $1.07 | 893,314.0 | +1.99% |
| 2024-02 | $31.87 | $30.25 | $1.62 | 544,737.0 | +4.43% |
| 2024-01 | $31.32 | $29.57 | $1.75 | 607,280.0 | -4.41% |
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.86 | $30.16 | $2.70 | 784,841.0 | +3.11% |
| 2023-11 | $30.80 | $28.34 | $2.46 | 559,691.0 | +8.57% |
| 2023-10 | $29.80 | $28.07 | $1.73 | 684,521.0 | -3.88% |
| 2023-09 | $31.17 | $29.17 | $2.00 | 473,881.0 | -3.80% |
| 2023-08 | $32.11 | $29.69 | $2.42 | 376,648.0 | -5.53% |
| 2023-07 | $32.39 | $30.07 | $2.32 | 421,914.0 | +6.24% |
| 2023-06 | $31.57 | $29.41 | $2.16 | 485,994.0 | +3.93% |
| 2023-05 | $29.95 | $29.06 | $0.89 | 528,874.0 | -1.13% |
| 2023-04 | $30.39 | $28.79 | $1.60 | 295,204.0 | -0.88% |
| 2023-03 | $29.92 | $27.98 | $1.94 | 374,666.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):