Stockscreener 앱 받기
46.16
0.45%
0.2063
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $46.39 | $45.72 | $0.67 | 18,972.0 | +0.45% |
| 2026-07-24 | $46.50 | $45.95 | $0.555 | 19,111.0 | -1.54% |
| 2026-07-23 | $46.83 | $46.37 | $0.46 | 17,203.0 | -0.78% |
| 2026-07-22 | $47.15 | $46.55 | $0.60 | 26,898.0 | +0.02% |
| 2026-07-21 | $47.28 | $46.79 | $0.49 | 26,531.0 | +2.66% |
| 2026-07-20 | $46.05 | $45.30 | $0.752 | 41,615.0 | -0.27% |
| 2026-07-17 | $46.15 | $44.91 | $1.24 | 20,659.0 | -1.02% |
| 2026-07-16 | $46.73 | $46.25 | $0.475 | 32,156.0 | -1.75% |
| 2026-07-15 | $47.85 | $46.69 | $1.16 | 23,368.0 | -0.44% |
| 2026-07-14 | $47.61 | $47.16 | $0.444 | 16,772.0 | +1.43% |
| 2026-07-13 | $47.19 | $46.75 | $0.4401 | 13,283.0 | -3.34% |
| 2026-07-10 | $48.42 | $47.87 | $0.55 | 11,034.0 | +0.66% |
| 2026-07-09 | $48.19 | $47.65 | $0.54 | 36,864.0 | +0.94% |
| 2026-07-08 | $47.66 | $46.87 | $0.79 | 40,070.0 | +0.43% |
| 2026-07-07 | $47.79 | $47.20 | $0.585 | 40,406.0 | -2.76% |
| 2026-07-06 | $48.91 | $48.34 | $0.57 | 30,410.0 | +2.83% |
| 2026-07-02 | $48.30 | $46.96 | $1.34 | 47,290.0 | -0.97% |
| 2026-07-01 | $48.16 | $47.79 | $0.3699 | 18,275.0 | -2.02% |
| 2026-06-30 | $48.98 | $47.79 | $1.19 | 16,041.0 | +1.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $48.91 | $44.91 | $4.00 | 499,889.0 | -5.57% |
| 2026-06 | $51.20 | $46.70 | $4.50 | 571,216.0 | -1.62% |
| 2026-05 | $50.11 | $46.49 | $3.62 | 460,513.0 | +4.36% |
| 2026-04 | $47.99 | $41.94 | $6.05 | 442,349.0 | +12.36% |
| 2026-03 | $45.93 | $40.67 | $5.26 | 560,526.0 | -8.86% |
| 2026-02 | $47.24 | $43.71 | $3.53 | 502,917.0 | +4.80% |
| 2026-01 | $45.37 | $42.10 | $3.27 | 623,122.0 | +6.94% |
Dimensional Emerging Markets Sustainability Core 1 Etf 주식 (DFSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.09 | $40.09 | $3.01 | 738,435.0 | +0.90% |
| 2025-11 | $42.29 | $39.94 | $2.35 | 514,779.0 | -1.72% |
| 2025-10 | $42.61 | $39.71 | $2.90 | 836,671.0 | +2.07% |
| 2025-09 | $41.97 | $38.97 | $3.00 | 985,282.0 | +3.50% |
| 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% |
0.12%
0.30%
자본화:
|
볼륨(24시간):