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 | ₩66,533 | ₩66,660 | ₩66,433 | ₩66,620 | +0.13% | 31.1만 |
| 2026.09.28–2026.10.02 | ₩66,680 | ₩66,834 | ₩66,419 | ₩66,505 | -0.26% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩66,908 | ₩66,995 | ₩66,627 | ₩66,788 | -0.18% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩66,955 | ₩67,036 | ₩66,808 | ₩66,855 | -0.15% | 3.9만 |
| 2026.09.08–2026.09.11 | ₩67,183 | ₩67,335 | ₩66,924 | ₩66,962 | -0.33% | 4만 |
| 2026.08.31–2026.09.04 | ₩67,532 | ₩67,599 | ₩67,139 | ₩67,304 | -0.34% | 18.7만 |
| 2026.08.24–2026.08.28 | ₩67,612 | ₩67,827 | ₩67,451 | ₩67,551 | -0.09% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,666 |
| ₩67,519 |
| ₩67,519 |
| -0.13% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩67,505 | ₩67,666 | ₩67,411 | ₩67,606 | +0.15% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,264 | ₩67,623 | ₩67,264 | ₩67,539 | +0.41% | 6.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,565 | ₩67,840 | ₩67,492 | ₩67,615 | +0.07% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,747 | ₩67,814 | ₩67,451 | ₩67,607 | -0.21% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,586 | ₩67,827 | ₩67,517 | ₩67,780 | +0.29% | 6.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,693 | ₩67,827 | ₩67,492 | ₩67,653 | -0.06% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,961 | ₩68,071 | ₩67,626 | ₩67,633 | -0.48% | 13만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,599 | ₩68,028 | ₩67,586 | ₩67,981 | +0.57% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,787 | ₩67,948 | ₩67,599 | ₩67,713 | -0.11% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,559 | ₩67,881 | ₩67,438 | ₩67,667 | +0.16% | 5만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,559 | ₩67,814 | ₩67,442 | ₩67,478 | -0.12% | 11.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,720 | ₩68,095 | ₩67,720 | ₩67,924 | +0.30% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,787 | ₩67,793 | ₩67,492 | ₩67,700 | -0.13% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,827 | ₩67,907 | ₩67,559 | ₩67,559 | -0.40% | 29.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,706 | ₩68,028 | ₩67,612 | ₩67,847 | +0.21% | 19만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,042 | ₩68,216 | ₩67,706 | ₩67,753 | -0.42% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,035 | ₩68,109 | ₩67,961 | ₩68,068 | +0.05% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,861 | ₩68,189 | ₩67,827 | ₩68,048 | +0.28% | 4만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,666 | ₩67,975 | ₩67,666 | ₩67,887 | +0.33% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,068 | ₩68,149 | ₩67,720 | ₩67,838 | -0.34% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,135 | ₩68,994 | ₩67,733 | ₩68,068 | -0.10% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,321 | ₩68,524 | ₩68,004 | ₩68,055 | -0.39% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,364 | ₩68,605 | ₩68,216 | ₩68,256 | -0.16% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,567 | ₩68,685 | ₩68,350 | ₩68,431 | -0.20% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,752 | ₩69,101 | ₩68,739 | ₩68,967 | +0.31% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,712 | ₩68,873 | ₩68,645 | ₩68,732 | +0.03% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,424 | ₩68,752 | ₩68,404 | ₩68,719 | +0.43% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,243 | ₩68,457 | ₩68,190 | ₩68,384 | +0.21% | 12.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,337 | ₩68,592 | ₩68,296 | ₩68,585 | +0.36% | 3.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,243 | ₩68,390 | ₩68,176 | ₩68,337 | +0.14% | 11.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,323 | ₩68,431 | ₩68,216 | ₩68,216 | -0.16% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,216 | ₩68,524 | ₩68,216 | ₩68,350 | +0.20% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,270 | ₩68,779 | ₩68,176 | ₩68,176 | -0.14% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,417 | ₩68,444 | ₩68,048 | ₩68,216 | -0.29% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,270 | ₩68,538 | ₩68,270 | ₩68,412 | +0.21% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,138 | ₩68,337 | ₩68,068 | ₩68,283 | +0.21% | 8.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,176 | ₩68,351 | ₩68,135 | ₩68,149 | -0.04% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,551 | ₩68,645 | ₩68,444 | ₩68,577 | +0.04% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,343 | ₩69,034 | ₩68,270 | ₩68,524 | +0.26% | 5.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,270 | ₩68,457 | ₩68,270 | ₩68,322 | +0.08% | 8.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,176 | ₩68,390 | ₩68,135 | ₩68,350 | +0.26% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,605 | ₩68,685 | ₩68,390 | ₩68,491 | -0.17% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,538 | ₩68,752 | ₩68,524 | ₩68,632 | +0.14% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,464 | ₩68,712 | ₩68,431 | ₩68,605 | +0.21% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,337 | ₩68,551 | ₩68,337 | ₩68,476 | +0.20% | 4.4천 |
|---|