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 | ₩58,031 | ₩58,333 | ₩57,957 | ₩58,255 | +0.39% | 52.9만 |
| 2026.09.28–2026.10.02 | ₩58,480 | ₩58,668 | ₩57,904 | ₩58,105 | -0.64% | 70.5만 |
| 2026.09.21–2026.09.25 | ₩59,285 | ₩59,338 | ₩58,494 | ₩58,661 | -1.05% | 43만 |
| 2026.09.14–2026.09.18 | ₩59,204 | ₩59,365 | ₩59,117 | ₩59,151 | -0.09% | 34.4만 |
| 2026.09.08–2026.09.11 | ₩59,969 | ₩59,969 | ₩59,287 | ₩59,305 | -1.11% | 54.4만 |
| 2026.08.31–2026.09.04 | ₩60,183 | ₩60,197 | ₩59,674 | ₩59,915 | -0.45% | 36.7만 |
| 2026.08.24–2026.08.28 | ₩60,277 | ₩60,773 | ₩60,270 | ₩60,276 | -0.00% | 76.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,485 |
| ₩60,217 |
| ₩60,284 |
| -0.05% |
| 35.5만 |
| 2026.08.10–2026.08.14 | ₩60,210 | ₩60,545 | ₩60,183 | ₩60,344 | +0.22% | 43.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,197 | ₩60,425 | ₩60,002 | ₩60,351 | +0.26% | 45만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,237 | ₩60,518 | ₩60,183 | ₩60,223 | -0.02% | 43.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,679 | ₩60,679 | ₩60,143 | ₩60,217 | -0.76% | 24.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,532 | ₩60,787 | ₩60,425 | ₩60,713 | +0.30% | 25.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,840 | ₩60,907 | ₩60,505 | ₩60,626 | -0.35% | 38.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,283 | ₩61,350 | ₩60,773 | ₩60,840 | -0.72% | 30.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,894 | ₩61,310 | ₩60,813 | ₩61,296 | +0.66% | 43.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,055 | ₩61,229 | ₩60,883 | ₩61,001 | -0.09% | 26.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,626 | ₩61,028 | ₩60,545 | ₩60,948 | +0.53% | 21.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,854 | ₩61,001 | ₩60,612 | ₩60,626 | -0.37% | 46.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,974 | ₩61,292 | ₩60,921 | ₩61,216 | +0.40% | 38.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,666 | ₩60,854 | ₩60,384 | ₩60,827 | +0.27% | 38만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,385 | ₩61,403 | ₩60,693 | ₩60,708 | -1.10% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,216 | ₩61,497 | ₩61,008 | ₩61,390 | +0.28% | 49.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,685 | ₩61,719 | ₩61,216 | ₩61,256 | -0.70% | 19.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,873 | ₩61,913 | ₩61,551 | ₩61,725 | -0.24% | 23.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,444 | ₩61,926 | ₩61,444 | ₩61,880 | +0.71% | 23.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,209 | ₩61,625 | ₩61,088 | ₩61,487 | +0.45% | 31.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,176 | ₩61,484 | ₩61,162 | ₩61,316 | +0.23% | 28.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,082 | ₩61,426 | ₩60,840 | ₩60,984 | -0.16% | 39.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,658 | ₩61,859 | ₩61,095 | ₩61,095 | -0.91% | 37.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,007 | ₩62,252 | ₩61,484 | ₩61,511 | -0.80% | 122.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,677 | ₩62,677 | ₩61,960 | ₩62,070 | -0.97% | 41.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,698 | ₩62,972 | ₩62,691 | ₩62,952 | +0.41% | 34만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,751 | ₩62,803 | ₩62,617 | ₩62,691 | -0.10% | 46.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,315 | ₩62,738 | ₩62,264 | ₩62,731 | +0.67% | 35.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,141 | ₩62,329 | ₩62,014 | ₩62,289 | +0.24% | 58.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,315 | ₩62,503 | ₩62,262 | ₩62,409 | +0.15% | 47만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,074 | ₩62,262 | ₩62,034 | ₩62,258 | +0.30% | 30.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,221 | ₩62,409 | ₩62,195 | ₩62,221 | 0.00% | 28만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,128 | ₩62,333 | ₩62,128 | ₩62,301 | +0.28% | 21.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,262 | ₩62,453 | ₩62,128 | ₩62,136 | -0.20% | 19.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,329 | ₩62,356 | ₩61,953 | ₩62,188 | -0.23% | 16만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,208 | ₩62,421 | ₩62,141 | ₩62,369 | +0.26% | 23.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,114 | ₩62,289 | ₩61,975 | ₩62,102 | -0.02% | 24만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,093 | ₩63,093 | ₩62,141 | ₩62,160 | -1.48% | 29.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,490 | ₩62,704 | ₩62,456 | ₩62,622 | +0.21% | 20.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,168 | ₩62,530 | ₩62,106 | ₩62,443 | +0.44% | 58.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,248 | ₩62,409 | ₩62,177 | ₩62,181 | -0.11% | 24.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,181 | ₩62,327 | ₩61,886 | ₩62,275 | +0.15% | 30.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,812 | ₩62,892 | ₩62,436 | ₩62,452 | -0.57% | 27.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,785 | ₩62,892 | ₩62,731 | ₩62,785 | 0.00% | 21만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,490 | ₩62,798 | ₩62,356 | ₩62,718 | +0.36% | 20.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,396 | ₩62,423 | ₩62,342 | ₩62,419 | +0.04% | 6.3만 |
|---|