시장 데이터를 불러오는 중
전체 종목
DAC 3D Dividend Growth ETF 과거 주가
DAC 3D Dividend Growth ETF · DVGR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DAC 3D Dividend Growth ETF · DVGR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,639 | ₩35,167 | ₩34,639 | ₩35,167 | +1.52% | 3.9천 |
| 2026.09.28–2026.10.02 | ₩34,370 | ₩34,558 | ₩34,204 | ₩34,523 | +0.44% | 8.4천 |
| 2026.09.21–2026.09.25 | ₩34,746 | ₩34,987 | ₩34,317 | ₩34,614 | -0.38% | 4.1천 |
| 2026.09.14–2026.09.18 | ₩35,255 | ₩35,255 | ₩34,580 | ₩34,826 | -1.22% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩35,992 | ₩35,992 | ₩35,176 | ₩35,382 | -1.69% | 4.6천 |
| 2026.08.31–2026.09.04 | ₩36,194 | ₩36,368 | ₩35,805 | ₩36,227 | +0.09% | 9만 |
| 2026.08.24–2026.08.28 | ₩36,448 | ₩36,543 | ₩36,366 | ₩36,366 | -0.22% | 4.1천 |
| 2026.08.17–2026.08.21 | ₩36,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,824 |
| ₩36,153 |
| ₩36,496 |
| -0.89% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩37,053 | ₩37,258 | ₩36,952 | ₩36,952 | -0.27% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,381 | ₩37,014 | ₩36,381 | ₩36,979 | +1.64% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩35,698 | ₩36,267 | ₩35,617 | ₩36,198 | +1.40% | 2.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩35,429 | ₩35,483 | ₩35,161 | ₩35,365 | -0.18% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,309 | ₩35,696 | ₩35,200 | ₩35,446 | +0.39% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,228 | ₩35,330 | ₩35,025 | ₩35,330 | +0.29% | 2.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,907 | ₩35,224 | ₩34,826 | ₩35,224 | +0.91% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,362 | ₩35,362 | ₩34,915 | ₩34,915 | -1.27% | 7.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,033 | ₩36,033 | ₩35,326 | ₩35,474 | -1.55% | 4.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,510 | ₩35,675 | ₩35,027 | ₩35,675 | +0.46% | 7천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,858 | ₩36,168 | ₩35,451 | ₩35,451 | -1.14% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,362 | ₩35,895 | ₩35,224 | ₩35,895 | +1.50% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,081 | ₩35,416 | ₩34,880 | ₩35,388 | +0.88% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩35,108 | ₩35,384 | ₩34,853 | ₩35,058 | -0.14% | 4.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,172 | ₩35,671 | ₩35,172 | ₩35,211 | +0.11% | 6.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,317 | ₩35,354 | ₩34,905 | ₩35,354 | +0.11% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩35,135 | ₩35,409 | ₩35,042 | ₩35,409 | +0.78% | 3.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,727 | ₩35,109 | ₩33,727 | ₩35,109 | +4.10% | 5.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,766 | ₩33,807 | ₩32,766 | ₩33,596 | +2.53% | 1.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩31,917 | ₩32,680 | ₩31,826 | ₩32,680 | +2.39% | 2.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,995 | ₩32,995 | ₩32,041 | ₩32,041 | -2.89% | 400 |
|---|
| 2026.03.16–2026.03.20 | ₩33,574 | ₩33,754 | ₩32,651 | ₩32,651 | -2.75% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,983 | ₩33,983 | ₩33,238 | ₩33,238 | -2.19% | 300 |
|---|
| 2026.03.02–2026.03.06 | ₩34,102 | ₩34,377 | ₩33,644 | ₩33,644 | -1.34% | 600 |
|---|
| 2026.02.23–2026.02.27 | ₩34,035 | ₩34,337 | ₩33,848 | ₩34,311 | +0.81% | 6.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,277 | ₩34,596 | ₩34,277 | ₩34,596 | +0.93% | 5.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,290 | ₩34,451 | ₩34,054 | ₩34,419 | +0.38% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,134 | ₩34,134 | ₩33,192 | ₩34,071 | -0.18% | 6.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,837 | ₩34,837 | ₩33,901 | ₩34,051 | -2.25% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,193 | ₩34,826 | ₩34,193 | ₩34,576 | +1.12% | 2.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,456 | ₩34,853 | ₩34,277 | ₩34,832 | +1.09% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,955 | ₩34,478 | ₩33,884 | ₩34,447 | +1.45% | 2.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,551 | ₩33,580 | ₩33,306 | ₩33,555 | +0.01% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,328 | ₩33,750 | ₩33,328 | ₩33,750 | +1.27% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩33,378 | ₩33,378 | ₩32,754 | ₩33,074 | -0.91% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,513 | ₩33,743 | ₩33,208 | ₩33,348 | -0.49% | 20만 |
|---|
| 2025.12.05–2025.12.05 | ₩33,553 | ₩33,673 | ₩33,499 | ₩33,541 | -0.04% | 2.9천 |
|---|