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 | ₩200,333 | ₩200,333 | ₩188,487 | ₩199,006 | -0.66% | 61.7만 |
| 2026.09.28–2026.10.02 | ₩192,628 | ₩205,050 | ₩190,765 | ₩197,479 | +2.52% | 76만 |
| 2026.09.21–2026.09.25 | ₩205,023 | ₩209,365 | ₩200,105 | ₩206,443 | +0.69% | 68만 |
| 2026.09.14–2026.09.18 | ₩203,415 | ₩213,505 | ₩201,003 | ₩209,459 | +2.97% | 55.4만 |
| 2026.09.08–2026.09.11 | ₩217,043 | ₩224,185 | ₩207,542 | ₩210,088 | -3.20% | 63.8만 |
| 2026.08.31–2026.09.04 | ₩211,589 | ₩228,741 | ₩202,785 | ₩218,383 | +3.21% | 84.3만 |
| 2026.08.24–2026.08.28 | ₩235,844 | ₩235,844 | ₩212,594 | ₩212,594 | -9.86% | 105.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,968 |
| ₩205,251 |
| ₩227,401 |
| +9.53% |
| 80.1만 |
| 2026.08.10–2026.08.14 | ₩200,467 | ₩215,743 | ₩199,462 | ₩211,040 | +5.27% | 78.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩174,752 | ₩203,509 | ₩173,492 | ₩201,177 | +15.12% | 78.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩178,223 | ₩181,814 | ₩171,429 | ₩176,534 | -0.95% | 50.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩172,353 | ₩186,665 | ₩171,295 | ₩177,579 | +3.03% | 64.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩177,901 | ₩180,233 | ₩168,400 | ₩172,970 | -2.77% | 56.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩184,253 | ₩188,032 | ₩174,752 | ₩181,787 | -1.34% | 58.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩176,387 | ₩185,687 | ₩171,536 | ₩182,779 | +3.62% | 29.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩191,797 | ₩194,356 | ₩168,561 | ₩179,831 | -6.24% | 76.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩207,690 | ₩215,676 | ₩193,365 | ₩193,995 | -6.59% | 87.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩203,683 | ₩208,990 | ₩177,955 | ₩194,155 | -4.68% | 129.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,031 | ₩224,976 | ₩204,353 | ₩204,353 | -7.13% | 112.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩225,874 | ₩233,525 | ₩212,983 | ₩227,991 | +0.94% | 104.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩232,708 | ₩233,981 | ₩221,733 | ₩224,319 | -3.60% | 112.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩245,920 | ₩248,909 | ₩226,731 | ₩230,430 | -6.30% | 122.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩230,430 | ₩251,656 | ₩224,896 | ₩246,537 | +6.99% | 146만 |
|---|
| 2026.04.27–2026.05.01 | ₩244,768 | ₩246,899 | ₩225,137 | ₩235,120 | -3.94% | 105.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩257,686 | ₩261,304 | ₩241,485 | ₩246,416 | -4.37% | 71.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩253,719 | ₩265,699 | ₩247,435 | ₩263,301 | +3.78% | 115.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩240,453 | ₩260,687 | ₩233,378 | ₩255,528 | +6.27% | 119.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩230,684 | ₩255,033 | ₩220,902 | ₩242,544 | +5.14% | 99.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩212,621 | ₩235,334 | ₩203,737 | ₩223,998 | +5.35% | 113.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩284,942 | ₩289,471 | ₩222,872 | ₩222,872 | -21.78% | 37.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩295,689 | ₩313,967 | ₩286,550 | ₩287,247 | -2.86% | 28만 |
|---|
| 2026.03.02–2026.03.06 | ₩322,127 | ₩327,005 | ₩285,491 | ₩298,664 | -7.28% | 29.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩313,457 | ₩318,938 | ₩297,819 | ₩314,932 | +0.47% | 37.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩273,632 | ₩296,640 | ₩262,939 | ₩295,327 | +7.93% | 45.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩287,448 | ₩298,449 | ₩275,374 | ₩288,212 | +0.27% | 27.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩255,220 | ₩288,506 | ₩243,441 | ₩280,265 | +9.81% | 34.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩296,144 | ₩338,690 | ₩254,336 | ₩268,326 | -9.39% | 53.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩259,495 | ₩286,027 | ₩256,788 | ₩282,624 | +8.91% | 32.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩243,803 | ₩249,364 | ₩237,894 | ₩242,557 | -0.51% | 28.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩226,571 | ₩236,004 | ₩224,252 | ₩234,383 | +3.45% | 38.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩224,480 | ₩225,458 | ₩215,006 | ₩217,231 | -3.23% | 9.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩228,862 | ₩240,534 | ₩226,664 | ₩238,725 | +4.31% | 6.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩223,676 | ₩223,676 | ₩214,738 | ₩219,428 | -1.90% | 11.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩206,926 | ₩221,344 | ₩204,286 | ₩214,671 | +3.74% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩210,919 | ₩212,246 | ₩203,013 | ₩204,916 | -2.85% | 3.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩194,879 | ₩207,690 | ₩193,700 | ₩207,690 | +6.57% | 5.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩196,099 | ₩200,882 | ₩190,886 | ₩193,633 | -1.26% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩197,291 | ₩210,383 | ₩192,574 | ₩196,809 | -0.24% | 7만 |
|---|
| 2025.11.03–2025.11.07 | ₩189,934 | ₩191,502 | ₩180,903 | ₩187,871 | -1.09% | 4.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩192,105 | ₩193,405 | ₩181,063 | ₩189,037 | -1.60% | 8.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩221,090 | ₩225,123 | ₩188,206 | ₩198,042 | -10.42% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩198,082 | ₩220,527 | ₩196,983 | ₩210,236 | +6.14% | 11.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩190,269 | ₩191,609 | ₩186,263 | ₩190,779 | +0.27% | 2.4만 |
|---|