시장 데이터를 불러오는 중
전체 종목
Diamond Hill Large Cap Concentrated ETF 과거 주가
Diamond Hill Large Cap Concentrated ETF · DHLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diamond Hill Large Cap Concentrated ETF · DHLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,023 | ₩18,251 | ₩18,023 | ₩18,211 | +1.04% | 9.8만 |
| 2026.09.28–2026.10.02 | ₩17,983 | ₩18,037 | ₩17,795 | ₩17,948 | -0.19% | 10.6만 |
| 2026.09.21–2026.09.25 | ₩18,090 | ₩18,218 | ₩17,970 | ₩18,098 | +0.04% | 17.8만 |
| 2026.09.14–2026.09.18 | ₩18,331 | ₩18,372 | ₩18,084 | ₩18,084 | -1.35% | 26.1만 |
| 2026.09.08–2026.09.11 | ₩18,291 | ₩18,291 | ₩18,030 | ₩18,204 | -0.48% | 8.4만 |
| 2026.08.31–2026.09.04 | ₩18,479 | ₩18,492 | ₩18,231 | ₩18,331 | -0.80% | 7.2만 |
| 2026.08.24–2026.08.28 | ₩18,693 | ₩18,693 | ₩18,512 | ₩18,640 | -0.29% | 8.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,640 |
| ₩18,397 |
| ₩18,599 |
| +0.51% |
| 20.3만 |
| 2026.08.10–2026.08.14 | ₩18,666 | ₩18,814 | ₩18,526 | ₩18,526 | -0.75% | 6만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,613 | ₩18,693 | ₩18,465 | ₩18,654 | +0.22% | 6.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,963 | ₩18,345 | ₩17,883 | ₩18,278 | +1.75% | 16.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,996 | ₩18,023 | ₩17,661 | ₩17,829 | -0.93% | 136.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,943 | ₩18,171 | ₩17,728 | ₩18,055 | +0.63% | 24.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,755 | ₩18,010 | ₩17,644 | ₩17,822 | +0.38% | 4.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,474 | ₩17,881 | ₩17,300 | ₩17,881 | +2.33% | 14.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,355 | ₩17,608 | ₩17,313 | ₩17,501 | +0.84% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,648 | ₩17,648 | ₩17,313 | ₩17,380 | -1.52% | 4.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,514 | ₩17,635 | ₩17,380 | ₩17,541 | +0.15% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,568 | ₩17,675 | ₩17,406 | ₩17,581 | +0.08% | 10.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,769 | ₩17,782 | ₩17,568 | ₩17,568 | -1.13% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,554 | ₩17,789 | ₩17,487 | ₩17,687 | +0.76% | 4.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,527 | ₩17,568 | ₩17,326 | ₩17,450 | -0.44% | 21.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,996 | ₩18,130 | ₩17,561 | ₩17,581 | -2.31% | 89.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,057 | ₩18,251 | ₩17,849 | ₩18,090 | +0.19% | 25.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,050 | ₩18,102 | ₩17,849 | ₩18,055 | +0.03% | 27.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,554 | ₩18,117 | ₩17,554 | ₩18,017 | +2.63% | 8만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,393 | ₩17,782 | ₩17,313 | ₩17,574 | +1.04% | 21.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,978 | ₩17,361 | ₩16,871 | ₩17,361 | +2.26% | 16.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,353 | ₩17,387 | ₩16,911 | ₩16,926 | -2.46% | 15.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,554 | ₩17,695 | ₩17,072 | ₩17,152 | -2.29% | 26만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,635 | ₩17,842 | ₩17,351 | ₩17,393 | -1.37% | 19만 |
|---|
| 2026.03.02–2026.03.06 | ₩18,412 | ₩18,425 | ₩17,769 | ₩17,876 | -2.91% | 19.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,278 | ₩18,492 | ₩18,117 | ₩18,478 | +1.09% | 16.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,331 | ₩18,331 | ₩18,157 | ₩18,291 | -0.22% | 7.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,090 | ₩18,325 | ₩18,023 | ₩18,256 | +0.92% | 7.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,862 | ₩18,318 | ₩17,862 | ₩18,224 | +2.03% | 11.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,621 | ₩17,943 | ₩17,581 | ₩17,943 | +1.83% | 6.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,635 | ₩17,675 | ₩17,460 | ₩17,542 | -0.52% | 9.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,782 | ₩17,836 | ₩17,621 | ₩17,791 | +0.05% | 15.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,728 | ₩17,943 | ₩17,635 | ₩17,889 | +0.91% | 15.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,943 | ₩17,943 | ₩17,621 | ₩17,702 | -1.34% | 3.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,836 | ₩17,976 | ₩17,836 | ₩17,929 | +0.53% | 221.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,809 | ₩17,876 | ₩17,715 | ₩17,742 | -0.38% | 53.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,434 | ₩17,762 | ₩17,266 | ₩17,758 | +1.86% | 26.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,407 | ₩17,574 | ₩17,273 | ₩17,507 | +0.58% | 34.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,965 | ₩17,474 | ₩16,965 | ₩17,424 | +2.71% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,166 | ₩17,166 | ₩16,800 | ₩17,050 | -0.67% | 10.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,072 | ₩17,419 | ₩17,044 | ₩17,170 | +0.57% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,099 | ₩17,152 | ₩16,907 | ₩17,087 | -0.07% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,434 | ₩17,434 | ₩16,955 | ₩17,188 | -1.41% | 8.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩17,345 | ₩17,527 | ₩17,345 | ₩17,420 | +0.43% | 3.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩17,259 | ₩17,452 | ₩17,025 | ₩17,210 | -0.29% | 4천 |
|---|
| 2025.10.10–2025.10.10 | ₩17,239 | ₩17,239 | ₩17,142 | ₩17,142 | -0.57% | 4.7천 |
|---|