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 | ₩69,660 | ₩70,096 | ₩69,512 | ₩70,049 | +0.56% | 184.4만 |
| 2026.09.28–2026.10.02 | ₩69,713 | ₩70,069 | ₩69,439 | ₩69,734 | +0.03% | 251.7만 |
| 2026.09.21–2026.09.25 | ₩70,800 | ₩70,921 | ₩69,787 | ₩70,082 | -1.01% | 186.8만 |
| 2026.09.14–2026.09.18 | ₩70,330 | ₩70,860 | ₩70,237 | ₩70,592 | +0.37% | 175.4만 |
| 2026.09.08–2026.09.11 | ₩71,296 | ₩71,330 | ₩70,465 | ₩70,486 | -1.14% | 130.6만 |
| 2026.08.31–2026.09.04 | ₩71,417 | ₩71,698 | ₩71,081 | ₩71,330 | -0.12% | 125.6만 |
| 2026.08.24–2026.08.28 | ₩71,511 | ₩71,926 | ₩71,450 | ₩71,493 | -0.02% | 107.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,631 |
| ₩71,685 |
| ₩71,296 |
| ₩71,410 |
| -0.31% |
| 94.5만 |
| 2026.08.10–2026.08.14 | ₩71,739 | ₩72,040 | ₩71,578 | ₩71,678 | -0.08% | 94.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,618 | ₩72,074 | ₩71,591 | ₩71,947 | +0.46% | 118.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,551 | ₩71,873 | ₩71,296 | ₩71,421 | -0.18% | 249.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,624 | ₩72,624 | ₩71,249 | ₩71,450 | -1.62% | 139.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,570 | ₩72,832 | ₩72,349 | ₩72,617 | +0.06% | 346.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,986 | ₩73,107 | ₩72,416 | ₩72,711 | -0.38% | 1123.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,227 | ₩73,274 | ₩72,859 | ₩72,919 | -0.42% | 147.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,388 | ₩73,396 | ₩72,812 | ₩73,214 | -0.24% | 109.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,549 | ₩73,610 | ₩73,301 | ₩73,475 | -0.10% | 64.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,973 | ₩73,451 | ₩72,771 | ₩73,328 | +0.49% | 95만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,033 | ₩73,281 | ₩72,885 | ₩72,931 | -0.14% | 87.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,013 | ₩73,388 | ₩72,881 | ₩73,281 | +0.37% | 76만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,557 | ₩72,745 | ₩71,866 | ₩72,657 | +0.14% | 78.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,133 | ₩73,147 | ₩72,389 | ₩72,403 | -1.00% | 89.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩72,892 | ₩73,321 | ₩72,624 | ₩73,274 | +0.52% | 78.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,066 | ₩73,147 | ₩72,537 | ₩72,966 | -0.14% | 98.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,361 | ₩73,683 | ₩72,845 | ₩73,207 | -0.21% | 90.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,704 | ₩73,496 | ₩72,698 | ₩73,388 | +0.94% | 79.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,476 | ₩73,254 | ₩72,228 | ₩72,777 | +0.41% | 77.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,967 | ₩72,604 | ₩71,906 | ₩72,563 | +0.83% | 85.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,980 | ₩72,456 | ₩71,484 | ₩71,619 | -0.50% | 52.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,503 | ₩72,771 | ₩71,765 | ₩71,799 | -0.97% | 63.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,798 | ₩73,319 | ₩72,047 | ₩72,161 | -0.88% | 105만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,683 | ₩73,724 | ₩72,879 | ₩73,019 | -0.90% | 75.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,858 | ₩74,092 | ₩73,844 | ₩74,019 | +0.22% | 88만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,683 | ₩73,858 | ₩73,643 | ₩73,844 | +0.22% | 60.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,160 | ₩73,710 | ₩73,133 | ₩73,670 | +0.70% | 95.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,066 | ₩73,227 | ₩72,932 | ₩73,201 | +0.18% | 86.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,013 | ₩73,120 | ₩72,919 | ₩73,085 | +0.10% | 91.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,610 | ₩72,912 | ₩72,396 | ₩72,881 | +0.37% | 78.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,852 | ₩73,187 | ₩72,852 | ₩72,892 | +0.06% | 81만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,557 | ₩72,919 | ₩72,557 | ₩72,879 | +0.44% | 86.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,677 | ₩72,731 | ₩72,453 | ₩72,463 | -0.30% | 75.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,315 | ₩72,718 | ₩72,275 | ₩72,704 | +0.54% | 60.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,375 | ₩73,396 | ₩72,302 | ₩72,376 | -1.36% | 118.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,281 | ₩73,469 | ₩73,066 | ₩73,234 | -0.06% | 62.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,388 | ₩73,724 | ₩73,348 | ₩73,388 | 0.00% | 116.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,442 | ₩73,804 | ₩73,442 | ₩73,742 | +0.41% | 53.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,831 | ₩73,925 | ₩73,133 | ₩73,407 | -0.57% | 120.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,005 | ₩74,273 | ₩73,811 | ₩73,816 | -0.26% | 92.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,072 | ₩74,159 | ₩73,911 | ₩73,985 | -0.12% | 72.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,461 | ₩74,729 | ₩74,119 | ₩74,194 | -0.36% | 125.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,252 | ₩75,293 | ₩74,327 | ₩74,495 | -1.01% | 88.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,676 | ₩75,333 | ₩74,676 | ₩75,192 | +0.69% | 183.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,664 | ₩74,763 | ₩74,660 | ₩74,696 | +0.04% | 20.3만 |
|---|