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
2023-12-29 22.32 22.32 22.32 22.32 0.0M
2023-12-28 22.39 22.40 22.35 22.37 0.0M
2023-12-27 22.40 22.40 22.40 22.40 0.0M
2023-12-26 22.26 22.28 22.26 22.27 0.0M
2023-12-22 22.27 22.29 22.23 22.23 0.0M
2023-12-21 22.24 22.24 22.22 22.22 0.0M
2023-12-20 22.26 22.26 22.18 22.18 0.0M
2023-12-19 22.43 22.43 22.42 22.42 0.0M
2023-12-18 22.33 22.34 22.33 22.33 0.0M
2023-12-15 22.31 22.34 22.31 22.34 0.0M
2023-12-14 22.43 22.43 22.39 22.39 0.0M
2023-12-13 21.92 22.17 21.92 22.17 0.0M
2023-12-12 21.85 21.88 21.85 21.88 0.0M
2023-12-11 21.82 21.85 21.81 21.85 0.0M
2023-12-08 21.78 21.83 21.78 21.83 0.0M
2023-12-07 21.84 21.93 21.83 21.90 0.0M
2023-12-06 21.90 21.90 21.87 21.87 0.0M
2023-12-05 21.83 21.83 21.81 21.81 0.0M
2023-12-04 21.73 21.73 21.73 21.73 0.0M
2023-12-01 21.66 21.80 21.66 21.80 0.0M
2023-11-30 21.60 21.60 21.58 21.58 0.0M
2023-11-29 21.64 21.64 21.64 21.64 0.0M
2023-11-28 21.59 21.59 21.54 21.57 0.0M
2023-11-27 21.45 21.52 21.45 21.52 0.0M
2023-11-24 21.44 21.44 21.44 21.44 0.0M
2023-11-22 21.44 21.46 21.44 21.46 0.0M
2023-11-21 21.37 21.56 21.37 21.56 0.0M
2023-11-20 21.39 21.47 21.39 21.47 0.0M
2023-11-17 21.35 21.40 21.35 21.40 0.0M
2023-11-16 21.34 21.35 21.33 21.33 0.0M
2023-11-15 21.27 21.27 21.27 21.27 0.0M
2023-11-14 21.33 21.35 21.33 21.35 0.0M
2023-11-13 21.03 21.03 21.03 21.03 0.0M
2023-11-10 21.03 21.03 21.03 21.03 0.0M
2023-11-09 21.11 21.11 20.95 20.95 0.0M
2023-11-08 21.11 21.11 21.11 21.11 0.0M
2023-11-07 21.09 21.10 21.06 21.06 0.0M
2023-11-06 21.15 21.15 21.00 21.00 0.0M
2023-11-03 21.15 21.15 21.10 21.10 0.0M
2023-11-02 20.90 20.94 20.90 20.93 0.0M
2023-11-01 20.67 20.74 20.67 20.74 0.0M
2023-10-30 20.56 20.56 20.56 20.56 0.0M
2023-10-27 20.52 20.52 20.52 20.52 0.0M
2023-10-26 20.53 20.56 20.53 20.56 0.0M
2023-10-25 20.53 20.55 20.52 20.52 0.0M
2023-10-24 20.63 20.66 20.61 20.66 0.0M
2023-10-23 20.59 20.59 20.59 20.59 0.0M
2023-10-20 20.60 20.60 20.58 20.58 0.0M
2023-10-19 20.56 20.58 20.56 20.58 0.0M
2023-10-18 20.70 20.71 20.68 20.68 0.0M
2023-10-17 20.81 20.81 20.81 20.81 0.0M
2023-10-16 20.90 20.90 20.90 20.90 0.0M
2023-10-13 20.87 20.90 20.85 20.89 0.0M
2023-10-12 20.94 20.94 20.86 20.86 0.0M
2023-10-11 21.01 21.01 21.00 21.01 0.0M
2023-10-10 20.85 20.94 20.85 20.94 0.0M
2023-10-09 20.80 20.85 20.80 20.85 0.0M
2023-10-06 20.76 20.78 20.76 20.77 0.0M
2023-10-05 20.76 20.76 20.76 20.76 0.0M
2023-10-04 20.68 20.74 20.68 20.72 0.0M
2023-10-03 20.66 20.66 20.64 20.64 0.0M
2023-10-02 20.86 20.88 20.79 20.82 0.0M
2023-09-29 21.01 21.01 20.93 20.93 0.0M
2023-09-28 20.75 20.97 20.75 20.95 0.0M
2023-09-27 20.90 20.91 20.88 20.91 0.0M
2023-09-26 21.08 21.08 21.05 21.05 0.0M
2023-09-25 21.15 21.18 21.15 21.15 0.0M
2023-09-22 21.26 21.26 21.23 21.23 0.0M
2023-09-21 21.19 21.19 21.19 21.19 0.0M
2023-09-20 21.44 21.44 21.37 21.37 0.0M
2023-09-19 21.40 21.40 21.40 21.40 0.0M
2023-09-18 21.45 21.45 21.45 21.45 0.0M
2023-09-15 21.45 21.45 21.45 21.45 0.0M
2023-09-14 21.51 21.51 21.51 21.51 0.0M
2023-09-13 21.45 21.49 21.45 21.46 0.0M
2023-09-12 21.46 21.46 21.46 21.46 0.0M
2023-09-11 21.46 21.46 21.46 21.46 0.0M
2023-09-08 21.43 21.43 21.43 21.43 0.0M
2023-09-07 21.44 21.44 21.43 21.43 0.0M
2023-09-06 21.41 21.41 21.41 21.41 0.0M
2023-09-05 21.49 21.49 21.46 21.46 0.0M
2023-09-01 21.58 21.58 21.58 21.58 0.0M
2023-08-31 21.62 21.62 21.62 21.62 0.0M
2023-08-30 21.65 21.65 21.61 21.61 0.0M
2023-08-29 21.55 21.62 21.55 21.62 0.0M
2023-08-28 21.46 21.46 21.46 21.46 0.0M
2023-08-25 21.39 21.41 21.38 21.38 0.0M
2023-08-24 21.39 21.39 21.39 21.39 0.0M
2023-08-23 21.40 21.49 21.40 21.48 0.0M
2023-08-22 21.31 21.31 21.31 21.31 0.0M
2023-08-21 21.24 21.32 21.24 21.32 0.0M
2023-08-18 21.36 21.39 21.27 21.35 0.0M
2023-08-17 21.34 21.34 21.34 21.34 0.0M
2023-08-16 21.44 21.45 21.40 21.40 0.0M
2023-08-15 21.49 21.49 21.46 21.46 0.0M
2023-08-14 21.58 21.58 21.56 21.56 0.0M
2023-08-11 21.59 21.60 21.58 21.58 0.0M
2023-08-10 21.77 21.77 21.64 21.64 0.0M
2023-08-09 21.74 21.74 21.70 21.70 0.0M
2023-08-08 21.69 21.71 21.69 21.71 0.0M
2023-08-07 21.70 21.73 21.70 21.73 0.0M
2023-08-04 21.73 21.73 21.67 21.67 0.0M
2023-08-03 21.67 21.67 21.58 21.58 0.0M
2023-08-02 21.69 21.69 21.67 21.67 0.0M
2023-08-01 21.80 21.80 21.80 21.80 0.0M
2023-07-31 21.88 21.91 21.87 21.91 0.0M
2023-07-28 21.91 21.91 21.90 21.90 0.0M
2023-07-27 21.80 21.80 21.80 21.80 0.0M
2023-07-26 21.92 21.94 21.92 21.94 0.0M
2023-07-25 21.91 21.91 21.91 21.91 0.0M
2023-07-21 21.95 21.95 21.92 21.92 0.0M
2023-07-20 21.82 21.91 21.82 21.91 0.0M
2023-07-19 21.93 22.02 21.93 22.00 0.0M
2023-07-18 21.94 21.94 21.93 21.93 0.0M
2023-07-14 21.88 21.88 21.86 21.86 0.0M
2023-07-13 21.93 21.96 21.93 21.94 0.0M
2023-07-12 21.73 21.81 21.73 21.79 0.0M
2023-07-11 21.58 21.63 21.58 21.62 0.0M
2023-07-10 21.49 21.56 21.49 21.55 0.0M
2023-07-07 21.53 21.53 21.48 21.48 0.0M
2023-07-06 21.46 21.47 21.46 21.47 0.0M
2023-07-05 21.63 21.63 21.63 21.63 0.0M
2023-07-03 21.78 21.78 21.73 21.73 0.0M
2023-06-30 21.74 21.74 21.74 21.74 0.0M
2023-06-29 21.63 21.67 21.63 21.63 0.0M
2023-06-28 21.67 21.73 21.67 21.73 0.0M
2023-06-27 21.81 21.84 21.81 21.84 0.0M
2023-06-26 21.84 21.85 21.83 21.83 0.0M
2023-06-23 21.83 21.83 21.81 21.81 0.0M
2023-06-22 21.87 21.87 21.84 21.84 0.0M
2023-06-21 21.91 21.94 21.89 21.94 0.0M
2023-06-20 21.90 21.91 21.90 21.90 0.0M
2023-06-16 21.99 22.00 21.97 21.97 0.0M
2023-06-15 21.86 22.02 21.86 22.02 0.0M
2023-06-14 21.92 21.94 21.82 21.87 0.0M
2023-06-13 21.90 21.90 21.83 21.83 0.0M
2023-06-09 21.79 21.81 21.79 21.79 0.0M
2023-06-08 21.77 21.80 21.77 21.80 0.0M
2023-06-07 21.75 21.77 21.69 21.69 0.0M
2023-06-06 21.79 21.79 21.79 21.79 0.0M
2023-06-05 21.78 21.78 21.74 21.74 0.0M
2023-06-02 21.70 21.81 21.70 21.81 0.0M
2023-06-01 21.74 21.77 21.74 21.74 0.0M
2023-05-31 21.58 21.63 21.58 21.63 0.0M
2023-05-30 21.51 21.62 21.51 21.62 0.0M
2023-05-26 21.58 21.60 21.57 21.60 0.0M
2023-05-25 21.47 21.53 21.47 21.49 0.0M
2023-05-24 21.55 21.59 21.54 21.54 0.0M
2023-05-23 21.75 21.75 21.67 21.67 0.0M
2023-05-22 21.73 21.74 21.71 21.71 0.0M
2023-05-19 21.74 21.74 21.72 21.72 0.0M
2023-05-18 21.71 21.75 21.71 21.75 0.0M
2023-05-17 21.79 21.79 21.79 21.79 0.0M
2023-05-16 21.76 21.76 21.76 21.76 0.0M
2023-05-15 21.82 21.84 21.82 21.84 0.0M
2023-05-12 21.83 21.84 21.82 21.83 0.0M
2023-05-11 21.91 21.94 21.91 21.91 0.0M
2023-05-10 21.89 21.89 21.88 21.88 0.0M
2023-05-09 21.81 21.81 21.81 21.81 0.0M
2023-05-08 21.86 21.88 21.86 21.86 0.0M
2023-05-05 21.88 21.92 21.88 21.92 0.0M
2023-05-04 21.90 21.92 21.86 21.86 0.0M
2023-05-03 21.84 21.88 21.83 21.88 0.0M
2023-05-02 21.83 21.83 21.83 21.83 0.0M
2023-05-01 21.96 21.96 21.77 21.77 0.0M
2023-04-28 21.85 21.91 21.83 21.91 0.0M
2023-04-27 21.73 21.79 21.73 21.79 0.0M
2023-04-26 21.75 21.76 21.71 21.76 0.0M
2023-04-25 21.83 21.83 21.79 21.79 0.0M
2023-04-24 21.78 21.80 21.77 21.79 0.0M
2023-04-21 21.78 21.78 21.72 21.77 0.0M
2023-04-20 21.79 21.80 21.76 21.76 0.0M
2023-04-19 21.74 21.74 21.71 21.72 0.0M
2023-04-18 21.80 21.80 21.75 21.78 0.0M
2023-04-17 21.75 21.76 21.72 21.73 0.0M
2023-04-14 21.80 21.82 21.80 21.82 0.0M
2023-04-13 21.89 21.91 21.88 21.90 0.0M
2023-04-12 21.81 21.87 21.81 21.83 0.0M
2023-04-11 21.80 21.80 21.80 21.80 0.0M
2023-04-10 21.76 21.77 21.76 21.76 0.0M
2023-04-06 21.91 21.92 21.87 21.87 0.0M
2023-04-05 21.85 21.85 21.85 21.85 0.0M
2023-04-04 21.86 21.86 21.84 21.84 0.0M
2023-04-03 21.74 21.82 21.74 21.82 0.0M
2023-03-31 21.68 21.78 21.66 21.78 0.0M
2023-03-30 21.58 21.60 21.58 21.59 0.0M
2023-03-29 21.50 21.50 21.50 21.50 0.0M
2023-03-28 21.49 21.49 21.49 21.49 0.0M
2023-03-27 21.55 21.55 21.50 21.50 0.0M
2023-03-24 21.60 21.60 21.59 21.59 0.0M
2023-03-23 21.58 21.58 21.56 21.58 0.0M
2023-03-22 21.45 21.52 21.45 21.52 0.0M
2023-03-21 21.44 21.45 21.44 21.45 0.0M
2023-03-20 21.45 21.45 21.45 21.45 0.0M
2023-03-17 21.41 21.46 21.41 21.43 0.0M
2023-03-15 21.26 21.33 21.26 21.33 0.0M
2023-03-14 21.26 21.31 21.26 21.31 0.0M
2023-03-13 21.34 21.34 21.34 21.34 0.0M
2023-03-10 21.22 21.22 21.22 21.22 0.0M
2023-03-09 21.12 21.12 21.12 21.12 0.0M
2023-03-07 21.20 21.20 21.14 21.14 0.0M
2023-03-06 21.27 21.27 21.27 21.27 0.0M
2023-03-03 21.20 21.30 21.20 21.30 0.0M
2023-03-01 21.17 21.17 21.08 21.11 0.0M
2023-02-28 21.17 21.17 21.16 21.16 0.0M
2023-02-27 21.18 21.18 21.18 21.18 0.0M
2023-02-24 21.09 21.11 21.07 21.11 0.0M
2023-02-23 21.27 21.30 21.27 21.29 0.0M
2023-02-22 21.24 21.25 21.20 21.20 0.0M
2023-02-21 21.21 21.21 21.21 21.21 0.0M
2023-02-17 21.41 21.43 21.41 21.43 0.0M
2023-02-16 21.43 21.45 21.41 21.41 0.0M
2023-02-15 21.46 21.52 21.46 21.51 0.0M
2023-02-14 21.59 21.59 21.51 21.56 0.0M
2023-02-13 21.56 21.59 21.56 21.59 0.0M
2023-02-10 21.50 21.50 21.49 21.49 0.0M
2023-02-09 21.70 21.70 21.55 21.55 0.0M
2023-02-08 21.65 21.65 21.62 21.62 0.0M
2023-02-07 21.71 21.72 21.67 21.67 0.0M
2023-02-06 21.66 21.66 21.61 21.61 0.0M
2023-02-03 21.76 21.76 21.74 21.74 0.1M
2023-02-02 21.99 21.99 21.95 21.95 0.0M
2023-02-01 21.73 21.91 21.72 21.91 0.0M
2023-01-30 21.66 21.67 21.61 21.61 0.0M
2023-01-27 21.78 21.78 21.74 21.74 0.0M
2023-01-26 21.80 21.80 21.75 21.75 0.0M
2023-01-24 21.69 21.69 21.68 21.68 0.0M
2023-01-23 21.63 21.63 21.62 21.62 0.0M
2023-01-20 21.58 21.58 21.58 21.58 0.0M
2023-01-19 21.54 21.54 21.53 21.53 0.0M
2023-01-18 21.75 21.75 21.58 21.59 0.0M
2023-01-17 21.57 21.57 21.54 21.54 0.0M
2023-01-13 21.50 21.56 21.50 21.56 0.0M
2023-01-12 21.38 21.57 21.38 21.57 0.0M
2023-01-11 21.32 21.38 21.32 21.38 0.0M
2023-01-10 21.21 21.24 21.21 21.24 0.0M
2023-01-09 21.30 21.34 21.26 21.26 0.0M
2023-01-06 21.20 21.20 21.20 21.20 0.0M
2023-01-05 20.85 20.87 20.85 20.87 0.0M
2023-01-04 20.97 20.98 20.92 20.94 0.0M
2023-01-03 20.97 20.97 20.75 20.79 0.0M