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 | ₩34,626 | ₩35,154 | ₩34,626 | ₩35,154 | +1.52% | 3.9천 |
| 2026.09.28–2026.10.02 | ₩34,358 | ₩34,546 | ₩34,192 | ₩34,511 | +0.44% | 8.4천 |
| 2026.09.21–2026.09.25 | ₩34,733 | ₩34,975 | ₩34,305 | ₩34,602 | -0.38% | 4.1천 |
| 2026.09.14–2026.09.18 | ₩35,243 | ₩35,243 | ₩34,567 | ₩34,814 | -1.22% | 2.7만 |
| 2026.09.08–2026.09.11 | ₩35,980 | ₩35,980 | ₩35,163 | ₩35,370 | -1.69% | 4.6천 |
| 2026.08.31–2026.09.04 | ₩36,181 | ₩36,355 | ₩35,792 | ₩36,214 | +0.09% | 9만 |
| 2026.08.24–2026.08.28 | ₩36,435 | ₩36,530 | ₩36,353 | ₩36,353 | -0.22% | 4.1천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,810 |
| ₩36,140 |
| ₩36,483 |
| -0.89% |
| 1.1만 |
| 2026.08.10–2026.08.14 | ₩37,039 | ₩37,245 | ₩36,939 | ₩36,939 | -0.27% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,368 | ₩37,001 | ₩36,368 | ₩36,966 | +1.64% | 4.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩35,685 | ₩36,254 | ₩35,604 | ₩36,185 | +1.40% | 2.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩35,417 | ₩35,470 | ₩35,149 | ₩35,352 | -0.18% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,296 | ₩35,683 | ₩35,188 | ₩35,433 | +0.39% | 2.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,216 | ₩35,318 | ₩35,012 | ₩35,318 | +0.29% | 2.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩34,894 | ₩35,212 | ₩34,814 | ₩35,212 | +0.91% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,350 | ₩35,350 | ₩34,902 | ₩34,902 | -1.27% | 7.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,020 | ₩36,020 | ₩35,314 | ₩35,461 | -1.55% | 4.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩35,497 | ₩35,662 | ₩35,015 | ₩35,662 | +0.46% | 7천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,846 | ₩36,155 | ₩35,438 | ₩35,438 | -1.14% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,350 | ₩35,882 | ₩35,212 | ₩35,882 | +1.50% | 1.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,068 | ₩35,403 | ₩34,867 | ₩35,375 | +0.88% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩35,095 | ₩35,371 | ₩34,841 | ₩35,046 | -0.14% | 4.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,159 | ₩35,658 | ₩35,159 | ₩35,198 | +0.11% | 6.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,304 | ₩35,342 | ₩34,893 | ₩35,342 | +0.11% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩35,122 | ₩35,397 | ₩35,029 | ₩35,397 | +0.78% | 3.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩33,715 | ₩35,096 | ₩33,715 | ₩35,096 | +4.10% | 5.1천 |
|---|
| 2026.04.06–2026.04.10 | ₩32,754 | ₩33,795 | ₩32,754 | ₩33,584 | +2.53% | 1.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩31,906 | ₩32,668 | ₩31,815 | ₩32,668 | +2.39% | 2.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩32,983 | ₩32,983 | ₩32,029 | ₩32,029 | -2.89% | 400 |
|---|
| 2026.03.16–2026.03.20 | ₩33,562 | ₩33,742 | ₩32,639 | ₩32,639 | -2.75% | 1.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,971 | ₩33,971 | ₩33,226 | ₩33,226 | -2.19% | 300 |
|---|
| 2026.03.02–2026.03.06 | ₩34,090 | ₩34,365 | ₩33,632 | ₩33,632 | -1.34% | 600 |
|---|
| 2026.02.23–2026.02.27 | ₩34,023 | ₩34,325 | ₩33,836 | ₩34,299 | +0.81% | 6.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩34,264 | ₩34,583 | ₩34,264 | ₩34,583 | +0.93% | 5.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩34,278 | ₩34,439 | ₩34,042 | ₩34,406 | +0.38% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,122 | ₩34,122 | ₩33,180 | ₩34,059 | -0.18% | 6.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩34,824 | ₩34,824 | ₩33,889 | ₩34,039 | -2.25% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,181 | ₩34,814 | ₩34,181 | ₩34,563 | +1.12% | 2.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩34,444 | ₩34,841 | ₩34,264 | ₩34,819 | +1.09% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,943 | ₩34,465 | ₩33,872 | ₩34,434 | +1.45% | 2.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩33,539 | ₩33,567 | ₩33,294 | ₩33,543 | +0.01% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,316 | ₩33,738 | ₩33,316 | ₩33,738 | +1.27% | 600 |
|---|
| 2025.12.15–2025.12.19 | ₩33,366 | ₩33,366 | ₩32,742 | ₩33,062 | -0.91% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,501 | ₩33,731 | ₩33,196 | ₩33,336 | -0.49% | 20만 |
|---|
| 2025.12.05–2025.12.05 | ₩33,541 | ₩33,661 | ₩33,487 | ₩33,529 | -0.04% | 2.9천 |
|---|