시장 데이터를 불러오는 중
전체 종목
DoubleLine Asset-Backed Securities ETF 과거 주가
DoubleLine Asset-Backed Securities ETF · DABS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Asset-Backed Securities ETF · DABS · 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 | ₩66,529 | ₩66,656 | ₩66,429 | ₩66,616 | +0.13% | 31.1만 |
| 2026.09.28–2026.10.02 | ₩66,676 | ₩66,831 | ₩66,415 | ₩66,501 | -0.26% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩66,904 | ₩66,991 | ₩66,623 | ₩66,784 | -0.18% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩66,951 | ₩67,032 | ₩66,804 | ₩66,851 | -0.15% | 3.9만 |
| 2026.09.08–2026.09.11 | ₩67,179 | ₩67,331 | ₩66,920 | ₩66,958 | -0.33% | 4만 |
| 2026.08.31–2026.09.04 | ₩67,528 | ₩67,595 | ₩67,135 | ₩67,300 | -0.34% | 18.7만 |
| 2026.08.24–2026.08.28 | ₩67,608 | ₩67,823 | ₩67,447 | ₩67,547 | -0.09% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,662 |
| ₩67,514 |
| ₩67,514 |
| -0.13% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩67,501 | ₩67,662 | ₩67,407 | ₩67,602 | +0.15% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,260 | ₩67,619 | ₩67,260 | ₩67,535 | +0.41% | 6.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,561 | ₩67,836 | ₩67,488 | ₩67,611 | +0.07% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,742 | ₩67,810 | ₩67,447 | ₩67,603 | -0.21% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,582 | ₩67,823 | ₩67,513 | ₩67,776 | +0.29% | 6.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,689 | ₩67,823 | ₩67,488 | ₩67,649 | -0.06% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,957 | ₩68,067 | ₩67,622 | ₩67,628 | -0.48% | 13만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,595 | ₩68,024 | ₩67,582 | ₩67,977 | +0.57% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,783 | ₩67,944 | ₩67,595 | ₩67,709 | -0.11% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,555 | ₩67,877 | ₩67,434 | ₩67,663 | +0.16% | 5만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,555 | ₩67,810 | ₩67,438 | ₩67,474 | -0.12% | 11.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,716 | ₩68,091 | ₩67,716 | ₩67,920 | +0.30% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,783 | ₩67,789 | ₩67,488 | ₩67,696 | -0.13% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,823 | ₩67,903 | ₩67,555 | ₩67,555 | -0.40% | 29.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,702 | ₩68,024 | ₩67,608 | ₩67,843 | +0.21% | 19만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,038 | ₩68,212 | ₩67,702 | ₩67,749 | -0.42% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,031 | ₩68,105 | ₩67,957 | ₩68,064 | +0.05% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,856 | ₩68,185 | ₩67,823 | ₩68,044 | +0.28% | 4만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,662 | ₩67,970 | ₩67,662 | ₩67,883 | +0.33% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,064 | ₩68,145 | ₩67,716 | ₩67,834 | -0.34% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,131 | ₩68,990 | ₩67,729 | ₩68,064 | -0.10% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,317 | ₩68,520 | ₩68,000 | ₩68,051 | -0.39% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,359 | ₩68,601 | ₩68,212 | ₩68,252 | -0.16% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,563 | ₩68,681 | ₩68,346 | ₩68,426 | -0.20% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,748 | ₩69,097 | ₩68,735 | ₩68,963 | +0.31% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,708 | ₩68,869 | ₩68,641 | ₩68,728 | +0.03% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,420 | ₩68,748 | ₩68,400 | ₩68,715 | +0.43% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,239 | ₩68,453 | ₩68,186 | ₩68,380 | +0.21% | 12.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,333 | ₩68,587 | ₩68,292 | ₩68,581 | +0.36% | 3.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,239 | ₩68,386 | ₩68,172 | ₩68,333 | +0.14% | 11.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,319 | ₩68,426 | ₩68,212 | ₩68,212 | -0.16% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,212 | ₩68,520 | ₩68,212 | ₩68,346 | +0.20% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,266 | ₩68,775 | ₩68,172 | ₩68,172 | -0.14% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,413 | ₩68,440 | ₩68,044 | ₩68,212 | -0.29% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,266 | ₩68,534 | ₩68,266 | ₩68,408 | +0.21% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,134 | ₩68,333 | ₩68,064 | ₩68,279 | +0.21% | 8.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,172 | ₩68,347 | ₩68,131 | ₩68,145 | -0.04% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,547 | ₩68,641 | ₩68,440 | ₩68,573 | +0.04% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,339 | ₩69,030 | ₩68,266 | ₩68,520 | +0.26% | 5.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,266 | ₩68,453 | ₩68,266 | ₩68,318 | +0.08% | 8.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,172 | ₩68,386 | ₩68,131 | ₩68,346 | +0.26% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,601 | ₩68,681 | ₩68,386 | ₩68,487 | -0.17% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,534 | ₩68,748 | ₩68,520 | ₩68,628 | +0.14% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,460 | ₩68,708 | ₩68,426 | ₩68,601 | +0.21% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,333 | ₩68,547 | ₩68,333 | ₩68,472 | +0.20% | 4.4천 |
|---|