시장 데이터를 불러오는 중
전체 종목
DB Gold Double Long ETN due February 15, 2038 과거 주가
DB Gold Double Long ETN due February 15, 2038 · DGP · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DB Gold Double Long ETN due February 15, 2038 · DGP · NYSE Arca
지수 수익률에 연동되는 상장지수증권(ETN)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩200,477 | ₩200,477 | ₩188,622 | ₩199,149 | -0.66% | 61.7만 |
| 2026.09.28–2026.10.02 | ₩192,766 | ₩205,197 | ₩190,902 | ₩197,620 | +2.52% | 76만 |
| 2026.09.21–2026.09.25 | ₩205,170 | ₩209,515 | ₩200,249 | ₩206,591 | +0.69% | 68만 |
| 2026.09.14–2026.09.18 | ₩203,561 | ₩213,658 | ₩201,147 | ₩209,609 | +2.97% | 55.4만 |
| 2026.09.08–2026.09.11 | ₩217,199 | ₩224,346 | ₩207,691 | ₩210,239 | -3.20% | 63.8만 |
| 2026.08.31–2026.09.04 | ₩211,741 | ₩228,905 | ₩202,931 | ₩218,540 | +3.21% | 84.3만 |
| 2026.08.24–2026.08.28 | ₩236,012 | ₩236,012 | ₩212,746 | ₩212,746 | -9.86% | 105.8만 |
| 2026.08.17–2026.08.21 | ₩207,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩234,135 |
| ₩205,398 |
| ₩227,564 |
| +9.53% |
| 80.1만 |
| 2026.08.10–2026.08.14 | ₩200,611 | ₩215,898 | ₩199,605 | ₩211,191 | +5.27% | 78.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩174,877 | ₩203,655 | ₩173,617 | ₩201,321 | +15.12% | 78.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩178,350 | ₩181,944 | ₩171,552 | ₩176,661 | -0.95% | 50.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩172,477 | ₩186,799 | ₩171,417 | ₩177,707 | +3.03% | 64.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩178,028 | ₩180,362 | ₩168,521 | ₩173,094 | -2.77% | 56.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩184,385 | ₩188,166 | ₩174,877 | ₩181,917 | -1.34% | 58.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩176,513 | ₩185,820 | ₩171,659 | ₩182,910 | +3.62% | 29.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩191,934 | ₩194,496 | ₩168,682 | ₩179,960 | -6.24% | 76.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩207,838 | ₩215,831 | ₩193,503 | ₩194,134 | -6.59% | 87.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩203,829 | ₩209,139 | ₩178,082 | ₩194,295 | -4.68% | 129.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,189 | ₩225,137 | ₩204,499 | ₩204,499 | -7.13% | 112.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩226,036 | ₩233,693 | ₩213,135 | ₩228,154 | +0.94% | 104.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩232,875 | ₩234,149 | ₩221,892 | ₩224,480 | -3.60% | 112.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩246,097 | ₩249,087 | ₩226,894 | ₩230,595 | -6.30% | 122.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩230,595 | ₩251,836 | ₩225,057 | ₩246,713 | +6.99% | 146만 |
|---|
| 2026.04.27–2026.05.01 | ₩244,943 | ₩247,076 | ₩225,298 | ₩235,288 | -3.94% | 105.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩257,870 | ₩261,491 | ₩241,658 | ₩246,593 | -4.37% | 71.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩253,901 | ₩265,890 | ₩247,612 | ₩263,489 | +3.78% | 115.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩240,625 | ₩260,874 | ₩233,545 | ₩255,711 | +6.27% | 119.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩230,850 | ₩255,215 | ₩221,061 | ₩242,717 | +5.14% | 99.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩212,773 | ₩235,503 | ₩203,883 | ₩224,158 | +5.35% | 113.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩285,146 | ₩289,679 | ₩223,032 | ₩223,032 | -21.78% | 37.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩295,901 | ₩314,192 | ₩286,755 | ₩287,452 | -2.86% | 28만 |
|---|
| 2026.03.02–2026.03.06 | ₩322,358 | ₩327,239 | ₩285,696 | ₩298,878 | -7.28% | 29.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩313,682 | ₩319,167 | ₩298,033 | ₩315,157 | +0.47% | 37.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩273,828 | ₩296,853 | ₩263,127 | ₩295,539 | +7.93% | 45.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩287,654 | ₩298,663 | ₩275,571 | ₩288,418 | +0.27% | 27.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩255,403 | ₩288,713 | ₩243,616 | ₩280,466 | +9.81% | 34.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩296,357 | ₩338,933 | ₩254,518 | ₩268,518 | -9.39% | 53.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩259,681 | ₩286,232 | ₩256,972 | ₩282,826 | +8.91% | 32.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩243,978 | ₩249,543 | ₩238,064 | ₩242,731 | -0.51% | 28.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩226,733 | ₩236,173 | ₩224,413 | ₩234,551 | +3.45% | 38.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩224,641 | ₩225,620 | ₩215,160 | ₩217,386 | -3.23% | 9.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩229,026 | ₩240,706 | ₩226,827 | ₩238,896 | +4.31% | 6.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩223,836 | ₩223,836 | ₩214,892 | ₩219,585 | -1.90% | 11.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩207,074 | ₩221,503 | ₩204,432 | ₩214,825 | +3.74% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩211,070 | ₩212,398 | ₩203,158 | ₩205,063 | -2.85% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩195,019 | ₩207,838 | ₩193,839 | ₩207,838 | +6.57% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩196,239 | ₩201,026 | ₩191,023 | ₩193,772 | -1.26% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩197,432 | ₩210,534 | ₩192,712 | ₩196,950 | -0.24% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩190,071 | ₩191,639 | ₩181,032 | ₩188,005 | -1.09% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩192,243 | ₩193,544 | ₩181,193 | ₩189,172 | -1.60% | 8.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩221,248 | ₩225,285 | ₩188,341 | ₩198,183 | -10.42% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩198,224 | ₩220,685 | ₩197,124 | ₩210,386 | +6.14% | 11.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩190,406 | ₩191,747 | ₩186,396 | ₩190,915 | +0.27% | 2.4만 |
|---|