시장 데이터를 불러오는 중
전체 종목
DoubleLine Opportunistic Core Bond ETF 과거 주가
DoubleLine Opportunistic Core Bond ETF · DBND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Opportunistic Core Bond ETF · DBND · 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 | ₩57,989 | ₩58,291 | ₩57,916 | ₩58,213 | +0.39% | 52.9만 |
| 2026.09.28–2026.10.02 | ₩58,438 | ₩58,626 | ₩57,862 | ₩58,063 | -0.64% | 70.5만 |
| 2026.09.21–2026.09.25 | ₩59,242 | ₩59,296 | ₩58,452 | ₩58,619 | -1.05% | 43만 |
| 2026.09.14–2026.09.18 | ₩59,162 | ₩59,323 | ₩59,075 | ₩59,108 | -0.09% | 34.4만 |
| 2026.09.08–2026.09.11 | ₩59,926 | ₩59,926 | ₩59,245 | ₩59,262 | -1.11% | 54.4만 |
| 2026.08.31–2026.09.04 | ₩60,140 | ₩60,153 | ₩59,631 | ₩59,872 | -0.45% | 36.7만 |
| 2026.08.24–2026.08.28 | ₩60,234 | ₩60,730 | ₩60,227 | ₩60,233 | -0.00% | 76.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,442 |
| ₩60,174 |
| ₩60,241 |
| -0.05% |
| 35.5만 |
| 2026.08.10–2026.08.14 | ₩60,167 | ₩60,502 | ₩60,140 | ₩60,301 | +0.22% | 43.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,153 | ₩60,381 | ₩59,959 | ₩60,308 | +0.26% | 45만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,194 | ₩60,475 | ₩60,140 | ₩60,180 | -0.02% | 43.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,636 | ₩60,636 | ₩60,100 | ₩60,174 | -0.76% | 24.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,489 | ₩60,743 | ₩60,381 | ₩60,669 | +0.30% | 25.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,797 | ₩60,864 | ₩60,462 | ₩60,582 | -0.35% | 38.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,239 | ₩61,306 | ₩60,730 | ₩60,797 | -0.72% | 30.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,850 | ₩61,266 | ₩60,770 | ₩61,252 | +0.66% | 43.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,011 | ₩61,185 | ₩60,840 | ₩60,958 | -0.09% | 26.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,582 | ₩60,984 | ₩60,502 | ₩60,904 | +0.53% | 21.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,810 | ₩60,958 | ₩60,569 | ₩60,582 | -0.37% | 46.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,931 | ₩61,248 | ₩60,877 | ₩61,172 | +0.40% | 38.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,623 | ₩60,810 | ₩60,341 | ₩60,783 | +0.27% | 38만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,341 | ₩61,360 | ₩60,649 | ₩60,664 | -1.10% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,172 | ₩61,453 | ₩60,964 | ₩61,346 | +0.28% | 49.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,641 | ₩61,674 | ₩61,172 | ₩61,212 | -0.70% | 19.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,829 | ₩61,869 | ₩61,507 | ₩61,681 | -0.24% | 23.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,400 | ₩61,882 | ₩61,400 | ₩61,835 | +0.71% | 23.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,165 | ₩61,581 | ₩61,045 | ₩61,443 | +0.45% | 31.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,132 | ₩61,440 | ₩61,118 | ₩61,272 | +0.23% | 28.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,038 | ₩61,382 | ₩60,797 | ₩60,940 | -0.16% | 39.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,614 | ₩61,815 | ₩61,051 | ₩61,051 | -0.91% | 37.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩61,963 | ₩62,208 | ₩61,440 | ₩61,467 | -0.80% | 122.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,633 | ₩62,633 | ₩61,916 | ₩62,026 | -0.97% | 41.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,653 | ₩62,927 | ₩62,646 | ₩62,907 | +0.41% | 34만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,706 | ₩62,758 | ₩62,572 | ₩62,646 | -0.10% | 46.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,271 | ₩62,693 | ₩62,220 | ₩62,686 | +0.67% | 35.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,097 | ₩62,284 | ₩61,969 | ₩62,244 | +0.24% | 58.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,271 | ₩62,458 | ₩62,217 | ₩62,365 | +0.15% | 47만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,030 | ₩62,217 | ₩61,989 | ₩62,213 | +0.30% | 30.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,177 | ₩62,365 | ₩62,150 | ₩62,177 | 0.00% | 28만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,083 | ₩62,288 | ₩62,083 | ₩62,256 | +0.28% | 21.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,217 | ₩62,409 | ₩62,083 | ₩62,091 | -0.20% | 19.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,284 | ₩62,311 | ₩61,909 | ₩62,143 | -0.23% | 16만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,164 | ₩62,377 | ₩62,097 | ₩62,324 | +0.26% | 23.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,070 | ₩62,244 | ₩61,930 | ₩62,058 | -0.02% | 24만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,048 | ₩63,048 | ₩62,097 | ₩62,115 | -1.48% | 29.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,445 | ₩62,659 | ₩62,411 | ₩62,578 | +0.21% | 20.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,123 | ₩62,485 | ₩62,062 | ₩62,398 | +0.44% | 58.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,204 | ₩62,365 | ₩62,133 | ₩62,137 | -0.11% | 24.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,137 | ₩62,283 | ₩61,842 | ₩62,231 | +0.15% | 30.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,767 | ₩62,847 | ₩62,391 | ₩62,407 | -0.57% | 27.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,740 | ₩62,847 | ₩62,686 | ₩62,740 | 0.00% | 21만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,445 | ₩62,753 | ₩62,311 | ₩62,673 | +0.36% | 20.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,351 | ₩62,378 | ₩62,298 | ₩62,374 | +0.04% | 6.3만 |
|---|