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 | ₩69,650 | ₩70,086 | ₩69,503 | ₩70,039 | +0.56% | 184.4만 |
| 2026.09.28–2026.10.02 | ₩69,704 | ₩70,059 | ₩69,429 | ₩69,724 | +0.03% | 251.7만 |
| 2026.09.21–2026.09.25 | ₩70,790 | ₩70,911 | ₩69,778 | ₩70,073 | -1.01% | 186.8만 |
| 2026.09.14–2026.09.18 | ₩70,321 | ₩70,851 | ₩70,227 | ₩70,582 | +0.37% | 175.4만 |
| 2026.09.08–2026.09.11 | ₩71,286 | ₩71,320 | ₩70,455 | ₩70,477 | -1.14% | 130.6만 |
| 2026.08.31–2026.09.04 | ₩71,407 | ₩71,689 | ₩71,072 | ₩71,320 | -0.12% | 125.6만 |
| 2026.08.24–2026.08.28 | ₩71,501 | ₩71,917 | ₩71,441 | ₩71,484 | -0.02% | 107.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,622 |
| ₩71,675 |
| ₩71,286 |
| ₩71,400 |
| -0.31% |
| 94.5만 |
| 2026.08.10–2026.08.14 | ₩71,729 | ₩72,031 | ₩71,568 | ₩71,669 | -0.08% | 94.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩71,608 | ₩72,064 | ₩71,582 | ₩71,937 | +0.46% | 118.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩71,541 | ₩71,863 | ₩71,286 | ₩71,411 | -0.18% | 249.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,614 | ₩72,614 | ₩71,240 | ₩71,441 | -1.62% | 139.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩72,560 | ₩72,822 | ₩72,339 | ₩72,607 | +0.06% | 346.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩72,976 | ₩73,097 | ₩72,406 | ₩72,701 | -0.38% | 1123.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩73,218 | ₩73,264 | ₩72,849 | ₩72,909 | -0.42% | 147.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,378 | ₩73,386 | ₩72,802 | ₩73,204 | -0.24% | 109.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,539 | ₩73,600 | ₩73,291 | ₩73,466 | -0.10% | 64.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,963 | ₩73,441 | ₩72,762 | ₩73,318 | +0.49% | 95만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,023 | ₩73,271 | ₩72,876 | ₩72,921 | -0.14% | 87.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,003 | ₩73,378 | ₩72,872 | ₩73,271 | +0.37% | 76만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,547 | ₩72,735 | ₩71,856 | ₩72,648 | +0.14% | 78.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩73,124 | ₩73,137 | ₩72,379 | ₩72,393 | -1.00% | 89.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩72,882 | ₩73,311 | ₩72,614 | ₩73,264 | +0.52% | 78.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩73,057 | ₩73,137 | ₩72,527 | ₩72,956 | -0.14% | 98.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,352 | ₩73,673 | ₩72,835 | ₩73,197 | -0.21% | 90.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,695 | ₩73,486 | ₩72,688 | ₩73,378 | +0.94% | 79.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩72,467 | ₩73,244 | ₩72,218 | ₩72,767 | +0.41% | 77.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,957 | ₩72,594 | ₩71,897 | ₩72,554 | +0.83% | 85.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,970 | ₩72,446 | ₩71,474 | ₩71,610 | -0.50% | 52.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,493 | ₩72,762 | ₩71,756 | ₩71,789 | -0.97% | 63.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,788 | ₩73,309 | ₩72,037 | ₩72,151 | -0.88% | 105만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,673 | ₩73,714 | ₩72,869 | ₩73,010 | -0.90% | 75.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,848 | ₩74,082 | ₩73,834 | ₩74,009 | +0.22% | 88만 |
|---|
| 2026.02.17–2026.02.20 | ₩73,673 | ₩73,848 | ₩73,633 | ₩73,834 | +0.22% | 60.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,150 | ₩73,700 | ₩73,124 | ₩73,660 | +0.70% | 95.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩73,057 | ₩73,218 | ₩72,922 | ₩73,191 | +0.18% | 86.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,003 | ₩73,110 | ₩72,909 | ₩73,075 | +0.10% | 91.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,601 | ₩72,902 | ₩72,386 | ₩72,872 | +0.37% | 78.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,842 | ₩73,177 | ₩72,842 | ₩72,882 | +0.06% | 81만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,547 | ₩72,909 | ₩72,547 | ₩72,869 | +0.44% | 86.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,668 | ₩72,721 | ₩72,444 | ₩72,453 | -0.30% | 75.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩72,306 | ₩72,708 | ₩72,265 | ₩72,695 | +0.54% | 60.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩73,365 | ₩73,386 | ₩72,292 | ₩72,366 | -1.36% | 118.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,271 | ₩73,459 | ₩73,057 | ₩73,224 | -0.06% | 62.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,378 | ₩73,714 | ₩73,338 | ₩73,378 | 0.00% | 116.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,432 | ₩73,794 | ₩73,432 | ₩73,732 | +0.41% | 53.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,821 | ₩73,915 | ₩73,124 | ₩73,397 | -0.57% | 120.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩73,995 | ₩74,263 | ₩73,801 | ₩73,806 | -0.26% | 92.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩74,062 | ₩74,149 | ₩73,901 | ₩73,975 | -0.12% | 72.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩74,451 | ₩74,719 | ₩74,109 | ₩74,184 | -0.36% | 125.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩75,242 | ₩75,283 | ₩74,317 | ₩74,485 | -1.01% | 88.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩74,666 | ₩75,323 | ₩74,666 | ₩75,182 | +0.69% | 183.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,654 | ₩74,753 | ₩74,650 | ₩74,686 | +0.04% | 20.3만 |
|---|