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 | ₩66,472 | ₩66,599 | ₩66,373 | ₩66,559 | +0.13% | 31.1만 |
| 2026.09.28–2026.10.02 | ₩66,619 | ₩66,773 | ₩66,358 | ₩66,444 | -0.26% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩66,847 | ₩66,934 | ₩66,565 | ₩66,726 | -0.18% | 5.9만 |
| 2026.09.14–2026.09.18 | ₩66,894 | ₩66,974 | ₩66,746 | ₩66,793 | -0.15% | 3.9만 |
| 2026.09.08–2026.09.11 | ₩67,122 | ₩67,273 | ₩66,863 | ₩66,900 | -0.33% | 4만 |
| 2026.08.31–2026.09.04 | ₩67,470 | ₩67,537 | ₩67,077 | ₩67,242 | -0.34% | 18.7만 |
| 2026.08.24–2026.08.28 | ₩67,550 | ₩67,765 | ₩67,390 | ₩67,489 | -0.09% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,544 |
| ₩67,604 |
| ₩67,457 |
| ₩67,457 |
| -0.13% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩67,443 | ₩67,604 | ₩67,349 | ₩67,544 | +0.15% | 5.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,202 | ₩67,561 | ₩67,202 | ₩67,477 | +0.41% | 6.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,504 | ₩67,778 | ₩67,430 | ₩67,553 | +0.07% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,684 | ₩67,751 | ₩67,390 | ₩67,545 | -0.21% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,524 | ₩67,765 | ₩67,455 | ₩67,718 | +0.29% | 6.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,631 | ₩67,765 | ₩67,430 | ₩67,591 | -0.06% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,899 | ₩68,009 | ₩67,564 | ₩67,571 | -0.48% | 13만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,537 | ₩67,966 | ₩67,524 | ₩67,919 | +0.57% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,725 | ₩67,885 | ₩67,537 | ₩67,651 | -0.11% | 3만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,497 | ₩67,818 | ₩67,376 | ₩67,605 | +0.16% | 5만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,497 | ₩67,751 | ₩67,380 | ₩67,416 | -0.12% | 11.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,658 | ₩68,033 | ₩67,658 | ₩67,861 | +0.30% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,725 | ₩67,731 | ₩67,430 | ₩67,638 | -0.13% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,765 | ₩67,845 | ₩67,497 | ₩67,497 | -0.40% | 29.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,644 | ₩67,966 | ₩67,550 | ₩67,785 | +0.21% | 19만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,979 | ₩68,153 | ₩67,644 | ₩67,691 | -0.42% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,973 | ₩68,046 | ₩67,899 | ₩68,006 | +0.05% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,798 | ₩68,127 | ₩67,765 | ₩67,986 | +0.28% | 4만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,604 | ₩67,912 | ₩67,604 | ₩67,825 | +0.33% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,006 | ₩68,086 | ₩67,658 | ₩67,776 | -0.34% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩68,073 | ₩68,931 | ₩67,671 | ₩68,006 | -0.10% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,258 | ₩68,462 | ₩67,942 | ₩67,993 | -0.39% | 5.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,301 | ₩68,542 | ₩68,153 | ₩68,194 | -0.16% | 8.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,505 | ₩68,622 | ₩68,287 | ₩68,368 | -0.20% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,689 | ₩69,038 | ₩68,676 | ₩68,904 | +0.31% | 3.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,649 | ₩68,810 | ₩68,582 | ₩68,669 | +0.03% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,361 | ₩68,689 | ₩68,341 | ₩68,656 | +0.43% | 14.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,180 | ₩68,395 | ₩68,128 | ₩68,321 | +0.21% | 12.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,274 | ₩68,529 | ₩68,234 | ₩68,522 | +0.36% | 3.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,180 | ₩68,328 | ₩68,113 | ₩68,274 | +0.14% | 11.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,261 | ₩68,368 | ₩68,153 | ₩68,153 | -0.16% | 8.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,153 | ₩68,462 | ₩68,153 | ₩68,287 | +0.20% | 4.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,207 | ₩68,716 | ₩68,113 | ₩68,113 | -0.14% | 2.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,354 | ₩68,381 | ₩67,986 | ₩68,153 | -0.29% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,207 | ₩68,475 | ₩68,207 | ₩68,349 | +0.21% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩68,076 | ₩68,274 | ₩68,006 | ₩68,220 | +0.21% | 8.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩68,113 | ₩68,289 | ₩68,073 | ₩68,086 | -0.04% | 5.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,488 | ₩68,582 | ₩68,381 | ₩68,514 | +0.04% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩68,281 | ₩68,971 | ₩68,207 | ₩68,462 | +0.26% | 5.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩68,207 | ₩68,395 | ₩68,207 | ₩68,259 | +0.08% | 8.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,113 | ₩68,328 | ₩68,073 | ₩68,287 | +0.26% | 4만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,542 | ₩68,622 | ₩68,328 | ₩68,428 | -0.17% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,475 | ₩68,689 | ₩68,462 | ₩68,569 | +0.14% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩68,401 | ₩68,649 | ₩68,368 | ₩68,542 | +0.21% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,274 | ₩68,488 | ₩68,274 | ₩68,413 | +0.20% | 4.4천 |
|---|