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 | ₩58,027 | ₩58,329 | ₩57,954 | ₩58,251 | +0.39% | 52.9만 |
| 2026.09.28–2026.10.02 | ₩58,477 | ₩58,664 | ₩57,900 | ₩58,101 | -0.64% | 70.5만 |
| 2026.09.21–2026.09.25 | ₩59,281 | ₩59,335 | ₩58,490 | ₩58,658 | -1.05% | 43만 |
| 2026.09.14–2026.09.18 | ₩59,201 | ₩59,362 | ₩59,114 | ₩59,147 | -0.09% | 34.4만 |
| 2026.09.08–2026.09.11 | ₩59,965 | ₩59,965 | ₩59,284 | ₩59,301 | -1.11% | 54.4만 |
| 2026.08.31–2026.09.04 | ₩60,180 | ₩60,193 | ₩59,670 | ₩59,911 | -0.45% | 36.7만 |
| 2026.08.24–2026.08.28 | ₩60,273 | ₩60,770 | ₩60,267 | ₩60,272 | -0.00% | 76.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,310 |
| ₩60,481 |
| ₩60,213 |
| ₩60,280 |
| -0.05% |
| 35.5만 |
| 2026.08.10–2026.08.14 | ₩60,206 | ₩60,542 | ₩60,180 | ₩60,341 | +0.22% | 43.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩60,193 | ₩60,421 | ₩59,999 | ₩60,347 | +0.26% | 45만 |
|---|
| 2026.07.27–2026.07.31 | ₩60,233 | ₩60,515 | ₩60,180 | ₩60,220 | -0.02% | 43.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩60,676 | ₩60,676 | ₩60,139 | ₩60,213 | -0.76% | 24.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,528 | ₩60,783 | ₩60,421 | ₩60,709 | +0.30% | 25.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,837 | ₩60,904 | ₩60,501 | ₩60,622 | -0.35% | 38.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩61,279 | ₩61,346 | ₩60,770 | ₩60,837 | -0.72% | 30.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩60,890 | ₩61,306 | ₩60,810 | ₩61,293 | +0.66% | 43.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩61,051 | ₩61,225 | ₩60,880 | ₩60,998 | -0.09% | 26.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩60,622 | ₩61,024 | ₩60,542 | ₩60,944 | +0.53% | 21.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,850 | ₩60,998 | ₩60,609 | ₩60,622 | -0.37% | 46.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩60,971 | ₩61,289 | ₩60,917 | ₩61,212 | +0.40% | 38.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,662 | ₩60,850 | ₩60,381 | ₩60,823 | +0.27% | 38만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,381 | ₩61,400 | ₩60,689 | ₩60,704 | -1.10% | 27.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,212 | ₩61,494 | ₩61,004 | ₩61,386 | +0.28% | 49.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,681 | ₩61,715 | ₩61,212 | ₩61,252 | -0.70% | 19.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,869 | ₩61,909 | ₩61,547 | ₩61,722 | -0.24% | 23.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩61,440 | ₩61,923 | ₩61,440 | ₩61,876 | +0.71% | 23.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,205 | ₩61,621 | ₩61,085 | ₩61,483 | +0.45% | 31.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩61,172 | ₩61,480 | ₩61,158 | ₩61,313 | +0.23% | 28.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,078 | ₩61,423 | ₩60,837 | ₩60,980 | -0.16% | 39.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,655 | ₩61,856 | ₩61,091 | ₩61,091 | -0.91% | 37.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩62,003 | ₩62,249 | ₩61,480 | ₩61,507 | -0.80% | 122.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩62,674 | ₩62,674 | ₩61,956 | ₩62,066 | -0.97% | 41.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,694 | ₩62,969 | ₩62,687 | ₩62,949 | +0.41% | 34만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,747 | ₩62,800 | ₩62,613 | ₩62,687 | -0.10% | 46.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,312 | ₩62,734 | ₩62,261 | ₩62,727 | +0.67% | 35.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,137 | ₩62,325 | ₩62,010 | ₩62,285 | +0.24% | 58.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,312 | ₩62,499 | ₩62,258 | ₩62,405 | +0.15% | 47만 |
|---|
| 2026.01.20–2026.01.23 | ₩62,070 | ₩62,258 | ₩62,030 | ₩62,254 | +0.30% | 30.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,218 | ₩62,405 | ₩62,191 | ₩62,218 | 0.00% | 28만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,124 | ₩62,329 | ₩62,124 | ₩62,297 | +0.28% | 21.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,258 | ₩62,450 | ₩62,124 | ₩62,132 | -0.20% | 19.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,325 | ₩62,352 | ₩61,950 | ₩62,184 | -0.23% | 16만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,204 | ₩62,418 | ₩62,137 | ₩62,365 | +0.26% | 23.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,110 | ₩62,285 | ₩61,971 | ₩62,098 | -0.02% | 24만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,089 | ₩63,089 | ₩62,137 | ₩62,156 | -1.48% | 29.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,486 | ₩62,700 | ₩62,452 | ₩62,619 | +0.21% | 20.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,164 | ₩62,526 | ₩62,102 | ₩62,439 | +0.44% | 58.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,245 | ₩62,405 | ₩62,174 | ₩62,178 | -0.11% | 24.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,178 | ₩62,324 | ₩61,883 | ₩62,271 | +0.15% | 30.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,808 | ₩62,888 | ₩62,432 | ₩62,448 | -0.57% | 27.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,781 | ₩62,888 | ₩62,727 | ₩62,781 | 0.00% | 21만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,486 | ₩62,794 | ₩62,352 | ₩62,714 | +0.36% | 20.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,392 | ₩62,419 | ₩62,338 | ₩62,415 | +0.04% | 6.3만 |
|---|