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 | ₩66,519 | ₩66,647 | ₩66,420 | ₩66,606 | +0.13% | 31.1만 |
| 2026.09.28–2026.10.02 | ₩66,667 | ₩66,821 | ₩66,405 | ₩66,491 | -0.26% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩66,895 | ₩66,982 | ₩66,613 | ₩66,774 | -0.18% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩66,942 | ₩67,022 | ₩66,794 | ₩66,841 | -0.15% | 3.9만 |
| 2026.09.08–2026.09.11 | ₩67,170 | ₩67,321 | ₩66,911 | ₩66,948 | -0.33% | 4만 |
| 2026.08.31–2026.09.04 | ₩67,518 | ₩67,585 | ₩67,125 | ₩67,290 | -0.34% | 18.7만 |
| 2026.08.24–2026.08.28 | ₩67,599 | ₩67,813 | ₩67,438 | ₩67,537 | -0.09% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,652 |
| ₩67,505 |
| ₩67,505 |
| -0.13% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩67,492 | ₩67,652 | ₩67,398 | ₩67,592 | +0.15% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,250 | ₩67,610 | ₩67,250 | ₩67,525 | +0.41% | 6.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,552 | ₩67,827 | ₩67,478 | ₩67,601 | +0.07% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,733 | ₩67,800 | ₩67,438 | ₩67,593 | -0.21% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,572 | ₩67,813 | ₩67,504 | ₩67,766 | +0.29% | 6.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,679 | ₩67,813 | ₩67,478 | ₩67,639 | -0.06% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,947 | ₩68,057 | ₩67,612 | ₩67,619 | -0.48% | 13만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,585 | ₩68,015 | ₩67,572 | ₩67,968 | +0.57% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,773 | ₩67,934 | ₩67,585 | ₩67,699 | -0.11% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,545 | ₩67,867 | ₩67,424 | ₩67,654 | +0.16% | 5만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,545 | ₩67,800 | ₩67,428 | ₩67,465 | -0.12% | 11.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,706 | ₩68,082 | ₩67,706 | ₩67,910 | +0.30% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,773 | ₩67,780 | ₩67,478 | ₩67,686 | -0.13% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,813 | ₩67,894 | ₩67,545 | ₩67,545 | -0.40% | 29.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,693 | ₩68,015 | ₩67,599 | ₩67,833 | +0.21% | 19만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,028 | ₩68,202 | ₩67,693 | ₩67,740 | -0.42% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,021 | ₩68,095 | ₩67,947 | ₩68,055 | +0.05% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,847 | ₩68,175 | ₩67,813 | ₩68,035 | +0.28% | 4만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,652 | ₩67,961 | ₩67,652 | ₩67,874 | +0.33% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,055 | ₩68,135 | ₩67,706 | ₩67,824 | -0.34% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,122 | ₩68,980 | ₩67,719 | ₩68,055 | -0.10% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,307 | ₩68,511 | ₩67,990 | ₩68,041 | -0.39% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,350 | ₩68,591 | ₩68,202 | ₩68,242 | -0.16% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,554 | ₩68,672 | ₩68,336 | ₩68,417 | -0.20% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,739 | ₩69,087 | ₩68,725 | ₩68,953 | +0.31% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,698 | ₩68,859 | ₩68,631 | ₩68,719 | +0.03% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,410 | ₩68,739 | ₩68,390 | ₩68,705 | +0.43% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,229 | ₩68,444 | ₩68,177 | ₩68,370 | +0.21% | 12.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,323 | ₩68,578 | ₩68,283 | ₩68,571 | +0.36% | 3.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,229 | ₩68,377 | ₩68,162 | ₩68,323 | +0.14% | 11.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,310 | ₩68,417 | ₩68,202 | ₩68,202 | -0.16% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,202 | ₩68,511 | ₩68,202 | ₩68,336 | +0.20% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,256 | ₩68,765 | ₩68,162 | ₩68,162 | -0.14% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,403 | ₩68,430 | ₩68,035 | ₩68,202 | -0.29% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,256 | ₩68,524 | ₩68,256 | ₩68,398 | +0.21% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,124 | ₩68,323 | ₩68,055 | ₩68,269 | +0.21% | 8.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,162 | ₩68,338 | ₩68,122 | ₩68,135 | -0.04% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,537 | ₩68,631 | ₩68,430 | ₩68,563 | +0.04% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,330 | ₩69,020 | ₩68,256 | ₩68,511 | +0.26% | 5.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,256 | ₩68,444 | ₩68,256 | ₩68,308 | +0.08% | 8.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,162 | ₩68,377 | ₩68,122 | ₩68,336 | +0.26% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,591 | ₩68,672 | ₩68,377 | ₩68,477 | -0.17% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,524 | ₩68,739 | ₩68,511 | ₩68,618 | +0.14% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,450 | ₩68,698 | ₩68,417 | ₩68,591 | +0.21% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,323 | ₩68,537 | ₩68,323 | ₩68,462 | +0.20% | 4.4천 |
|---|