시장 데이터를 불러오는 중
전체 종목
Dimensional Global Core Plus Fixed Income ETF 과거 주가
Dimensional Global Core Plus Fixed Income ETF · DFGP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional Global Core Plus Fixed Income ETF · DFGP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩69,601 | ₩70,036 | ₩69,453 | ₩69,989 | +0.56% | 184.4만 |
| 2026.09.28–2026.10.02 | ₩69,654 | ₩70,009 | ₩69,380 | ₩69,674 | +0.03% | 251.7만 |
| 2026.09.21–2026.09.25 | ₩70,740 | ₩70,860 | ₩69,728 | ₩70,023 | -1.01% | 186.8만 |
| 2026.09.14–2026.09.18 | ₩70,271 | ₩70,800 | ₩70,177 | ₩70,532 | +0.37% | 175.4만 |
| 2026.09.08–2026.09.11 | ₩71,235 | ₩71,269 | ₩70,405 | ₩70,426 | -1.14% | 130.6만 |
| 2026.08.31–2026.09.04 | ₩71,356 | ₩71,637 | ₩71,021 | ₩71,269 | -0.12% | 125.6만 |
| 2026.08.24–2026.08.28 | ₩71,450 | ₩71,865 | ₩71,390 | ₩71,432 | -0.02% | 107.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,570 |
| ₩71,624 |
| ₩71,235 |
| ₩71,349 |
| -0.31% |
| 94.5만 |
| 2026.08.10–2026.08.14 | ₩71,678 | ₩71,979 | ₩71,517 | ₩71,617 | -0.08% | 94.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,557 | ₩72,013 | ₩71,530 | ₩71,885 | +0.46% | 118.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,490 | ₩71,812 | ₩71,235 | ₩71,360 | -0.18% | 249.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,562 | ₩72,562 | ₩71,189 | ₩71,390 | -1.62% | 139.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,508 | ₩72,770 | ₩72,287 | ₩72,555 | +0.06% | 346.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,924 | ₩73,044 | ₩72,354 | ₩72,649 | -0.38% | 1123.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,165 | ₩73,212 | ₩72,797 | ₩72,857 | -0.42% | 147.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,326 | ₩73,334 | ₩72,750 | ₩73,152 | -0.24% | 109.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,487 | ₩73,547 | ₩73,239 | ₩73,413 | -0.10% | 64.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,910 | ₩73,389 | ₩72,709 | ₩73,266 | +0.49% | 95만 |
|---|
| 2026.06.01–2026.06.05 | ₩72,971 | ₩73,219 | ₩72,823 | ₩72,869 | -0.14% | 87.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,951 | ₩73,326 | ₩72,819 | ₩73,219 | +0.37% | 76만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,495 | ₩72,683 | ₩71,805 | ₩72,596 | +0.14% | 78.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,071 | ₩73,085 | ₩72,328 | ₩72,341 | -1.00% | 89.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩72,830 | ₩73,259 | ₩72,562 | ₩73,212 | +0.52% | 78.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,004 | ₩73,085 | ₩72,475 | ₩72,904 | -0.14% | 98.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,299 | ₩73,621 | ₩72,783 | ₩73,145 | -0.21% | 90.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,642 | ₩73,433 | ₩72,636 | ₩73,326 | +0.94% | 79.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,415 | ₩73,192 | ₩72,167 | ₩72,715 | +0.41% | 77.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,905 | ₩72,542 | ₩71,845 | ₩72,502 | +0.83% | 85.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,919 | ₩72,395 | ₩71,423 | ₩71,558 | -0.50% | 52.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,441 | ₩72,709 | ₩71,704 | ₩71,738 | -0.97% | 63.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,736 | ₩73,256 | ₩71,986 | ₩72,100 | -0.88% | 105만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,621 | ₩73,661 | ₩72,817 | ₩72,957 | -0.90% | 75.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,795 | ₩74,029 | ₩73,782 | ₩73,956 | +0.22% | 88만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,621 | ₩73,795 | ₩73,580 | ₩73,782 | +0.22% | 60.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,098 | ₩73,647 | ₩73,071 | ₩73,607 | +0.70% | 95.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,004 | ₩73,165 | ₩72,870 | ₩73,138 | +0.18% | 86.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,951 | ₩73,058 | ₩72,857 | ₩73,023 | +0.10% | 91.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,549 | ₩72,850 | ₩72,334 | ₩72,819 | +0.37% | 78.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,790 | ₩73,125 | ₩72,790 | ₩72,830 | +0.06% | 81만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,495 | ₩72,857 | ₩72,495 | ₩72,817 | +0.44% | 86.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,616 | ₩72,669 | ₩72,392 | ₩72,401 | -0.30% | 75.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,254 | ₩72,656 | ₩72,214 | ₩72,642 | +0.54% | 60.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,312 | ₩73,334 | ₩72,240 | ₩72,314 | -1.36% | 118.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,219 | ₩73,406 | ₩73,004 | ₩73,172 | -0.06% | 62.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,326 | ₩73,661 | ₩73,286 | ₩73,326 | 0.00% | 116.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,379 | ₩73,741 | ₩73,379 | ₩73,680 | +0.41% | 53.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,768 | ₩73,862 | ₩73,071 | ₩73,345 | -0.57% | 120.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,942 | ₩74,210 | ₩73,748 | ₩73,753 | -0.26% | 92.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,009 | ₩74,096 | ₩73,849 | ₩73,922 | -0.12% | 72.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,398 | ₩74,666 | ₩74,056 | ₩74,131 | -0.36% | 125.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,189 | ₩75,229 | ₩74,264 | ₩74,431 | -1.01% | 88.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,612 | ₩75,269 | ₩74,612 | ₩75,128 | +0.69% | 183.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,600 | ₩74,699 | ₩74,596 | ₩74,632 | +0.04% | 20.3만 |
|---|