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 | ₩34,649 | ₩35,177 | ₩34,649 | ₩35,177 | +1.52% | 3.9천 |
| 2026.09.28–2026.10.02 | ₩34,381 | ₩34,568 | ₩34,214 | ₩34,534 | +0.44% | 8.4천 |
| 2026.09.21–2026.09.25 | ₩34,756 | ₩34,997 | ₩34,327 | ₩34,625 | -0.38% | 4.1천 |
| 2026.09.14–2026.09.18 | ₩35,266 | ₩35,266 | ₩34,590 | ₩34,837 | -1.22% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩36,003 | ₩36,003 | ₩35,187 | ₩35,393 | -1.69% | 4.6천 |
| 2026.08.31–2026.09.04 | ₩36,204 | ₩36,379 | ₩35,815 | ₩36,238 | +0.09% | 9만 |
| 2026.08.24–2026.08.28 | ₩36,459 | ₩36,554 | ₩36,377 | ₩36,377 | -0.22% | 4.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,835 |
| ₩36,164 |
| ₩36,507 |
| -0.89% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩37,064 | ₩37,269 | ₩36,963 | ₩36,963 | -0.27% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,392 | ₩37,025 | ₩36,392 | ₩36,990 | +1.64% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩35,708 | ₩36,278 | ₩35,628 | ₩36,208 | +1.40% | 2.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩35,440 | ₩35,494 | ₩35,172 | ₩35,376 | -0.18% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,319 | ₩35,707 | ₩35,211 | ₩35,456 | +0.39% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,239 | ₩35,341 | ₩35,035 | ₩35,341 | +0.29% | 2.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,917 | ₩35,235 | ₩34,837 | ₩35,235 | +0.91% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,373 | ₩35,373 | ₩34,925 | ₩34,925 | -1.27% | 7.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,043 | ₩36,043 | ₩35,337 | ₩35,484 | -1.55% | 4.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,520 | ₩35,685 | ₩35,038 | ₩35,685 | +0.46% | 7천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,869 | ₩36,179 | ₩35,461 | ₩35,461 | -1.14% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,373 | ₩35,905 | ₩35,235 | ₩35,905 | +1.50% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,091 | ₩35,427 | ₩34,890 | ₩35,398 | +0.88% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩35,118 | ₩35,394 | ₩34,863 | ₩35,069 | -0.14% | 4.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,183 | ₩35,681 | ₩35,183 | ₩35,221 | +0.11% | 6.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,327 | ₩35,365 | ₩34,916 | ₩35,365 | +0.11% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩35,145 | ₩35,420 | ₩35,052 | ₩35,420 | +0.78% | 3.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,737 | ₩35,120 | ₩33,737 | ₩35,120 | +4.10% | 5.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,776 | ₩33,817 | ₩32,776 | ₩33,606 | +2.53% | 1.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩31,927 | ₩32,690 | ₩31,836 | ₩32,690 | +2.39% | 2.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩33,005 | ₩33,005 | ₩32,050 | ₩32,050 | -2.89% | 400 |
|---|
| 2026.03.16–2026.03.20 | ₩33,584 | ₩33,764 | ₩32,660 | ₩32,660 | -2.75% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,993 | ₩33,993 | ₩33,248 | ₩33,248 | -2.19% | 300 |
|---|
| 2026.03.02–2026.03.06 | ₩34,112 | ₩34,387 | ₩33,654 | ₩33,654 | -1.34% | 600 |
|---|
| 2026.02.23–2026.02.27 | ₩34,045 | ₩34,347 | ₩33,858 | ₩34,322 | +0.81% | 6.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,287 | ₩34,606 | ₩34,287 | ₩34,606 | +0.93% | 5.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,300 | ₩34,461 | ₩34,064 | ₩34,429 | +0.38% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,145 | ₩34,145 | ₩33,202 | ₩34,082 | -0.18% | 6.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,847 | ₩34,847 | ₩33,911 | ₩34,062 | -2.25% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,204 | ₩34,837 | ₩34,204 | ₩34,586 | +1.12% | 2.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,466 | ₩34,863 | ₩34,287 | ₩34,842 | +1.09% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,965 | ₩34,488 | ₩33,894 | ₩34,457 | +1.45% | 2.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,561 | ₩33,590 | ₩33,316 | ₩33,565 | +0.01% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,337 | ₩33,760 | ₩33,337 | ₩33,760 | +1.27% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩33,388 | ₩33,388 | ₩32,764 | ₩33,084 | -0.91% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,523 | ₩33,753 | ₩33,218 | ₩33,358 | -0.49% | 20만 |
|---|
| 2025.12.05–2025.12.05 | ₩33,563 | ₩33,683 | ₩33,509 | ₩33,551 | -0.04% | 2.9천 |
|---|