Discipline Fund ETF (DSCF)

DSCF
🏛️ 미국 →
24.11
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.69 20.71 20.67 20.71 0.0M
2022-12-29 20.81 20.83 20.81 20.81 0.0M
2022-12-28 20.64 20.64 20.62 20.62 0.1M
2022-12-27 20.74 20.74 20.74 20.74 0.0M
2022-12-22 21.13 21.13 21.13 21.13 0.0M
2022-12-21 21.24 21.26 21.23 21.23 0.0M
2022-12-20 21.11 21.11 21.11 21.11 0.0M
2022-12-19 21.19 21.19 21.17 21.17 0.0M
2022-12-16 21.24 21.31 21.24 21.31 0.0M
2022-12-15 21.38 21.40 21.38 21.40 0.0M
2022-12-14 21.67 21.67 21.62 21.62 0.0M
2022-12-13 21.64 21.64 21.62 21.62 0.0M
2022-12-12 21.44 21.44 21.44 21.44 0.0M
2022-12-09 21.47 21.48 21.40 21.40 0.0M
2022-12-08 21.51 21.51 21.49 21.51 0.0M
2022-12-07 21.44 21.49 21.44 21.49 0.0M
2022-12-06 21.40 21.40 21.39 21.39 0.0M
2022-12-02 21.66 21.66 21.65 21.65 0.0M
2022-12-01 21.63 21.63 21.63 21.63 0.0M
2022-11-30 21.19 21.44 21.17 21.44 0.0M
2022-11-29 21.18 21.18 21.16 21.16 0.0M
2022-11-28 21.19 21.19 21.19 21.19 0.0M
2022-11-25 21.35 21.35 21.27 21.29 0.0M
2022-11-23 21.23 21.27 21.23 21.27 0.0M
2022-11-22 21.13 21.14 21.13 21.13 0.0M
2022-11-18 21.04 21.04 21.01 21.01 0.0M
2022-11-17 21.03 21.03 21.03 21.03 0.0M
2022-11-16 21.09 21.11 21.09 21.11 0.0M
2022-11-15 21.09 21.09 21.09 21.09 0.0M
2022-11-14 20.96 20.99 20.94 20.94 0.0M
2022-11-11 20.91 21.01 20.91 21.01 0.0M
2022-11-10 20.83 20.88 20.83 20.88 0.0M
2022-11-09 20.23 20.23 20.22 20.22 0.0M
2022-11-08 20.43 20.44 20.30 20.35 0.1M
2022-11-07 20.25 20.25 19.86 20.22 0.1M
2022-11-04 20.22 20.25 20.22 20.25 0.0M
2022-11-03 20.10 20.11 20.07 20.07 0.0M
2022-11-02 20.33 20.33 20.17 20.18 0.0M
2022-11-01 20.38 20.38 20.36 20.36 0.0M
2022-10-31 20.34 20.34 20.28 20.30 0.0M
2022-10-27 20.39 20.39 20.34 20.34 0.0M
2022-10-26 20.29 20.34 20.29 20.34 0.0M
2022-10-25 20.25 20.26 20.24 20.26 0.0M
2022-10-24 20.00 20.00 20.00 20.00 0.0M
2022-10-21 19.96 20.02 19.96 20.02 0.0M
2022-10-20 20.08 20.08 19.86 19.86 0.0M
2022-10-19 19.96 19.99 19.96 19.96 0.0M
2022-10-18 20.23 20.23 20.08 20.13 0.0M
2022-10-17 20.11 20.11 20.05 20.05 0.0M
2022-10-14 19.89 19.91 19.86 19.86 0.0M
2022-10-13 20.14 20.14 19.70 20.06 0.0M
2022-10-12 19.96 19.96 19.95 19.95 0.0M
2022-10-11 20.05 20.05 19.94 19.94 0.0M
2022-10-10 20.21 20.21 20.01 20.01 0.0M
2022-10-07 20.21 20.21 20.11 20.11 0.0M
2022-10-06 20.44 20.47 20.36 20.36 0.0M
2022-10-05 20.48 20.49 20.48 20.49 0.0M
2022-10-04 20.65 20.66 20.62 20.62 0.0M
2022-10-03 20.33 20.37 20.32 20.33 0.0M
2022-09-30 20.12 20.17 20.04 20.04 0.0M
2022-09-29 20.08 20.17 20.08 20.17 0.0M
2022-09-28 20.26 20.35 20.26 20.35 0.0M
2022-09-27 20.04 20.04 19.95 19.99 0.0M
2022-09-26 20.22 20.22 20.12 20.12 0.0M
2022-09-23 20.33 20.34 20.33 20.33 0.0M
2022-09-22 20.73 20.73 20.55 20.55 0.0M
2022-09-21 20.77 20.77 20.77 20.77 0.0M
2022-09-20 20.80 20.81 20.78 20.81 0.0M
2022-09-19 20.97 20.97 20.97 20.97 0.0M
2022-09-16 20.93 20.98 20.93 20.95 0.0M
2022-09-15 21.02 21.02 21.02 21.02 0.0M
2022-09-14 21.13 21.16 21.13 21.13 0.0M
2022-09-13 21.48 21.48 21.10 21.10 0.0M
2022-09-12 21.55 21.55 21.48 21.48 0.0M
2022-09-09 21.39 21.41 21.39 21.41 0.0M
2022-09-08 21.21 21.23 21.21 21.23 0.0M
2022-09-07 21.25 21.25 21.25 21.25 0.0M
2022-09-06 21.23 21.23 21.07 21.07 0.0M
2022-09-02 21.31 21.31 21.22 21.23 0.0M
2022-09-01 21.20 21.25 21.20 21.25 0.0M
2022-08-31 21.51 21.51 21.38 21.38 0.0M
2022-08-30 21.59 21.59 21.47 21.47 0.0M
2022-08-29 21.59 21.59 21.56 21.56 0.0M
2022-08-26 21.66 21.66 21.66 21.66 0.0M
2022-08-25 21.86 21.90 21.86 21.90 0.0M
2022-08-24 21.74 21.74 21.72 21.72 0.0M
2022-08-23 21.77 21.78 21.74 21.74 0.0M
2022-08-22 21.79 21.83 21.75 21.75 0.0M
2022-08-19 21.96 21.96 21.96 21.96 0.0M
2022-08-18 22.17 22.18 22.16 22.16 0.0M
2022-08-17 22.20 22.20 22.15 22.15 0.0M
2022-08-16 22.29 22.31 22.27 22.29 0.0M
2022-08-15 22.29 22.29 22.29 22.29 0.0M
2022-08-12 22.14 22.27 22.14 22.26 0.0M
2022-08-11 22.17 22.17 22.11 22.11 0.0M
2022-08-10 22.21 22.21 22.20 22.20 0.0M
2022-08-09 22.02 22.02 22.01 22.01 0.0M
2022-08-08 23.77 23.77 22.09 22.09 0.0M
2022-08-05 21.99 22.01 21.99 22.01 0.0M
2022-08-04 22.17 22.20 22.17 22.20 0.0M
2022-08-03 22.13 22.15 22.13 22.15 0.0M
2022-08-02 21.99 21.99 21.99 21.99 0.0M
2022-08-01 22.23 22.23 22.22 22.22 0.0M
2022-07-29 22.14 22.16 22.14 22.16 0.0M
2022-07-28 22.04 22.05 22.04 22.05 0.0M
2022-07-27 21.82 21.89 21.82 21.89 0.0M
2022-07-26 21.77 21.77 21.68 21.68 0.0M
2022-07-25 21.74 21.78 21.74 21.78 0.0M
2022-07-22 21.74 21.78 21.74 21.78 0.0M
2022-07-21 21.66 21.74 21.66 21.73 0.0M
2022-07-20 21.53 21.53 21.53 21.53 0.0M
2022-07-19 21.65 21.65 21.51 21.52 0.0M
2022-07-18 21.50 21.50 21.35 21.35 0.0M
2022-07-14 21.22 21.25 21.22 21.25 0.0M
2022-07-13 21.36 21.36 21.36 21.36 0.0M
2022-07-12 21.40 21.40 21.34 21.34 0.0M
2022-07-11 21.37 21.39 21.35 21.35 0.0M
2022-07-08 21.41 21.41 21.41 21.41 0.0M
2022-07-07 21.50 21.50 21.47 21.47 0.0M
2022-07-06 21.48 21.48 21.38 21.38 0.0M
2022-07-05 21.47 21.47 21.47 21.47 0.0M
2022-07-01 21.51 21.51 21.51 21.51 0.0M
2022-06-30 21.45 21.45 21.37 21.37 0.0M
2022-06-29 21.37 21.38 21.37 21.37 0.0M
2022-06-28 21.42 21.43 21.32 21.32 0.0M
2022-06-27 21.40 21.40 21.40 21.40 0.0M
2022-06-24 21.46 21.46 21.46 21.46 0.0M
2022-06-23 21.25 21.28 21.25 21.28 0.0M
2022-06-22 21.24 21.24 21.22 21.22 0.0M
2022-06-17 21.02 21.04 20.98 21.02 0.0M
2022-06-16 21.00 21.01 20.90 21.01 0.0M
2022-06-15 21.08 21.20 20.99 21.20 0.0M
2022-06-14 21.03 21.05 20.95 20.95 0.0M
2022-06-13 21.18 21.18 21.00 21.07 0.0M
2022-06-10 21.63 21.63 21.56 21.56 0.0M
2022-06-09 22.09 22.09 21.73 21.88 0.1M
2022-06-08 22.16 22.16 22.10 22.10 0.0M
2022-06-07 22.10 22.22 22.10 22.21 0.0M
2022-06-06 22.24 22.24 22.12 22.12 0.0M
2022-06-03 22.18 22.18 22.16 22.16 0.0M
2022-06-02 22.32 22.32 22.32 22.32 0.0M
2022-06-01 22.14 22.21 22.11 22.15 0.0M
2022-05-31 22.32 22.32 22.26 22.26 0.0M
2022-05-27 22.35 22.39 22.35 22.39 0.0M
2022-05-26 22.23 22.26 22.23 22.24 0.0M
2022-05-25 22.04 22.10 22.01 22.10 0.0M
2022-05-24 22.02 22.07 22.02 22.03 0.0M
2022-05-23 22.00 22.00 21.99 21.99 0.0M
2022-05-20 21.92 21.93 21.92 21.92 0.0M
2022-05-19 21.83 21.90 21.81 21.84 0.0M
2022-05-18 21.80 21.80 21.75 21.75 0.0M
2022-05-17 22.00 22.00 21.97 21.97 0.0M
2022-05-16 21.86 21.90 21.86 21.87 0.0M
2022-05-13 21.86 21.88 21.86 21.86 0.0M
2022-05-12 21.90 21.90 21.69 21.69 0.0M
2022-05-11 21.76 21.79 21.70 21.70 0.0M
2022-05-10 21.83 21.83 21.72 21.72 0.0M
2022-05-09 21.75 21.75 21.66 21.66 0.0M
2022-05-06 21.85 21.94 21.85 21.88 0.0M
2022-05-05 21.99 22.00 21.97 22.00 0.0M
2022-05-04 22.13 22.46 22.13 22.43 0.0M
2022-05-03 22.24 22.24 22.19 22.19 0.0M
2022-05-02 22.07 22.12 22.02 22.11 0.0M
2022-04-29 22.34 22.34 22.19 22.21 0.0M
2022-04-28 22.27 22.42 22.26 22.42 0.0M
2022-04-27 22.40 22.40 22.28 22.28 0.0M
2022-04-26 22.40 22.40 22.30 22.30 0.0M
2022-04-25 22.18 22.39 22.18 22.39 0.0M
2022-04-22 22.48 22.56 22.43 22.43 0.0M
2022-04-21 22.71 22.71 22.64 22.64 0.0M
2022-04-20 22.80 22.86 22.80 22.86 0.0M
2022-04-19 22.71 22.75 22.68 22.71 0.0M
2022-04-18 22.75 22.75 22.71 22.71 0.0M
2022-04-14 22.80 22.80 22.77 22.78 0.0M
2022-04-13 22.94 22.98 22.94 22.95 0.0M
2022-04-12 22.92 22.95 22.82 22.82 0.0M
2022-04-11 23.00 23.00 22.83 22.83 0.0M
2022-04-08 23.06 23.06 23.02 23.02 0.0M
2022-04-07 23.04 23.10 23.04 23.10 0.0M
2022-04-06 23.15 23.15 23.11 23.11 0.0M
2022-04-05 23.44 23.46 23.24 23.24 0.0M
2022-04-04 23.48 23.50 23.48 23.49 0.0M
2022-04-01 23.36 23.44 23.36 23.44 0.0M
2022-03-31 23.55 23.56 23.43 23.43 0.0M
2022-03-30 23.60 23.60 23.57 23.57 0.0M
2022-03-29 23.52 23.55 23.51 23.55 0.0M
2022-03-28 23.29 23.35 23.25 23.35 0.0M
2022-03-25 23.32 23.32 23.28 23.31 0.0M
2022-03-24 23.40 23.40 23.37 23.40 0.0M
2022-03-23 23.30 23.44 23.25 23.35 0.0M
2022-03-22 23.44 23.44 23.40 23.41 0.0M
2022-03-21 23.46 23.46 23.33 23.33 0.0M
2022-03-18 23.48 23.53 23.45 23.53 0.0M
2022-03-17 23.39 23.54 23.33 23.36 0.0M
2022-03-16 23.10 23.30 23.10 23.30 0.0M
2022-03-15 23.00 23.01 23.00 23.01 0.0M
2022-03-14 23.12 23.12 22.89 22.89 0.0M
2022-03-11 23.12 23.12 23.05 23.05 0.0M
2022-03-10 23.12 23.16 23.12 23.14 0.0M
2022-03-09 23.11 23.39 23.11 23.35 0.0M
2022-03-08 22.97 23.29 22.97 23.09 0.0M
2022-03-07 23.45 23.45 23.18 23.18 0.0M
2022-03-04 23.56 23.56 23.50 23.52 0.0M
2022-03-03 23.70 23.70 23.58 23.58 0.0M
2022-03-02 23.71 23.82 23.65 23.65 0.0M
2022-03-01 23.85 23.85 23.73 23.73 0.0M
2022-02-28 23.84 23.84 23.76 23.79 0.0M
2022-02-25 23.61 23.76 23.61 23.72 0.0M
2022-02-24 23.50 23.53 23.35 23.51 0.0M
2022-02-23 23.65 23.65 23.51 23.51 0.0M
2022-02-22 23.78 23.78 23.66 23.68 0.0M
2022-02-18 23.87 23.87 23.82 23.83 0.0M
2022-02-17 23.94 23.94 23.84 23.84 0.0M
2022-02-16 23.83 24.01 23.83 24.00 0.0M
2022-02-15 23.93 23.93 23.82 23.92 0.0M
2022-02-14 24.00 24.00 23.80 23.80 0.0M
2022-02-11 24.00 24.00 23.95 23.95 0.0M
2022-02-10 24.49 24.49 23.98 23.98 0.0M
2022-02-09 24.31 24.32 24.26 24.26 0.0M
2022-02-08 24.02 24.15 24.02 24.10 0.0M
2022-02-07 24.07 24.16 24.06 24.08 0.0M
2022-02-04 24.12 24.14 24.08 24.09 0.0M
2022-02-03 24.31 24.31 24.19 24.19 0.0M
2022-02-02 24.30 24.49 24.30 24.42 0.0M
2022-02-01 24.29 24.32 24.29 24.32 0.0M
2022-01-31 24.10 24.25 24.09 24.25 0.1M
2022-01-28 23.87 24.05 23.87 24.05 0.0M
2022-01-27 24.06 24.06 23.92 23.92 0.0M
2022-01-26 24.14 24.15 23.98 23.99 0.0M
2022-01-25 24.04 24.09 24.00 24.04 0.0M
2022-01-24 24.00 24.12 23.88 24.10 0.0M
2022-01-21 23.97 24.32 23.97 24.22 0.0M
2022-01-20 24.10 24.53 24.10 24.30 0.0M
2022-01-19 24.23 24.45 24.23 24.36 0.0M
2022-01-18 24.80 24.80 24.36 24.36 0.0M
2022-01-14 24.70 24.70 24.59 24.65 0.0M
2022-01-13 24.85 24.85 24.75 24.75 0.0M
2022-01-12 24.87 24.87 24.83 24.83 0.0M
2022-01-11 24.85 24.85 24.57 24.75 0.1M
2022-01-10 24.89 24.89 24.46 24.59 0.0M
2022-01-07 24.68 24.69 24.62 24.67 0.0M
2022-01-06 24.72 24.75 24.68 24.71 0.0M
2022-01-05 25.00 25.00 24.74 24.74 0.0M
2022-01-04 24.71 24.98 24.71 24.94 0.0M
2022-01-03 24.98 24.98 24.95 24.95 0.0M