시장 데이터를 불러오는 중
전체 종목
DGA Core Plus Absolute Return ETF 과거 주가
DGA Core Plus Absolute Return ETF · HF · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DGA Core Plus Absolute Return ETF · HF · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,225 | ₩30,323 | ₩30,225 | ₩30,323 | +0.32% | 1.8천 |
| 2026.09.28–2026.10.02 | ₩30,125 | ₩30,170 | ₩30,075 | ₩30,170 | +0.15% | 500 |
| 2026.09.21–2026.09.25 | ₩30,345 | ₩30,345 | ₩30,201 | ₩30,251 | -0.31% | 500 |
| 2026.09.14–2026.09.18 | ₩30,465 | ₩30,492 | ₩30,412 | ₩30,412 | -0.18% | 4.4천 |
| 2026.09.08–2026.09.11 | ₩30,398 | ₩30,459 | ₩30,398 | ₩30,428 | +0.10% | 400 |
| 2026.08.31–2026.09.04 | ₩30,331 | ₩30,405 | ₩30,331 | ₩30,385 | +0.18% | 3.5천 |
| 2026.08.24–2026.08.28 | ₩30,371 | ₩30,371 | ₩30,291 | ₩30,324 | -0.15% | 1천 |
| 2026.08.17–2026.08.21 | ₩30,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,586 |
| ₩30,370 |
| ₩30,370 |
| -0.71% |
| 1.3천 |
| 2026.08.10–2026.08.14 | ₩30,481 | ₩30,652 | ₩30,459 | ₩30,626 | +0.48% | 3.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩30,103 | ₩30,492 | ₩30,103 | ₩30,491 | +1.29% | 3.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩29,755 | ₩29,952 | ₩29,659 | ₩29,952 | +0.66% | 1.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩29,822 | ₩29,969 | ₩29,701 | ₩29,776 | -0.15% | 2.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩29,897 | ₩29,999 | ₩29,781 | ₩29,781 | -0.39% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩29,977 | ₩30,037 | ₩29,804 | ₩30,037 | +0.20% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩29,688 | ₩29,902 | ₩29,641 | ₩29,836 | +0.50% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩29,771 | ₩29,771 | ₩29,446 | ₩29,568 | -0.68% | 9.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩30,009 | ₩30,009 | ₩29,610 | ₩29,820 | -0.63% | 1.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩29,466 | ₩29,728 | ₩29,178 | ₩29,728 | +0.89% | 2.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩29,741 | ₩29,905 | ₩29,482 | ₩29,482 | -0.87% | 800 |
|---|
| 2026.05.26–2026.05.29 | ₩29,808 | ₩29,822 | ₩29,714 | ₩29,767 | -0.14% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,299 | ₩29,700 | ₩29,229 | ₩29,700 | +1.37% | 1.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,245 | ₩29,500 | ₩29,098 | ₩29,245 | 0.00% | 8.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩28,950 | ₩29,312 | ₩28,938 | ₩29,202 | +0.87% | 1만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,883 | ₩29,232 | ₩28,789 | ₩29,139 | +0.89% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩28,910 | ₩28,910 | ₩28,762 | ₩28,871 | -0.13% | 2천 |
|---|
| 2026.04.13–2026.04.17 | ₩28,508 | ₩28,934 | ₩28,508 | ₩28,934 | +1.50% | 6.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩28,373 | ₩28,635 | ₩28,320 | ₩28,605 | +0.82% | 7.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩28,132 | ₩28,373 | ₩28,065 | ₩28,329 | +0.70% | 2.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩28,347 | ₩28,373 | ₩28,099 | ₩28,099 | -0.88% | 1.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩28,508 | ₩28,568 | ₩28,198 | ₩28,198 | -1.09% | 6.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,508 | ₩28,655 | ₩28,487 | ₩28,487 | -0.07% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩28,790 | ₩28,790 | ₩28,548 | ₩28,595 | -0.68% | 700 |
|---|
| 2026.02.23–2026.02.27 | ₩28,709 | ₩28,797 | ₩28,682 | ₩28,777 | +0.24% | 5.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩28,615 | ₩28,742 | ₩28,561 | ₩28,742 | +0.45% | 4.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩28,722 | ₩28,749 | ₩28,623 | ₩28,662 | -0.21% | 4.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩28,714 | ₩28,749 | ₩28,414 | ₩28,635 | -0.28% | 7.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩28,823 | ₩28,990 | ₩28,710 | ₩28,710 | -0.39% | 5.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩28,494 | ₩28,722 | ₩28,400 | ₩28,722 | +0.80% | 3.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩28,575 | ₩28,642 | ₩28,534 | ₩28,591 | +0.06% | 8.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩28,280 | ₩28,544 | ₩28,280 | ₩28,544 | +0.93% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,427 | ₩28,427 | ₩28,259 | ₩28,277 | -0.53% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,575 | ₩28,722 | ₩28,575 | ₩28,702 | +0.45% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩28,494 | ₩28,521 | ₩28,367 | ₩28,521 | +0.09% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,475 | ₩28,579 | ₩28,424 | ₩28,481 | +0.02% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,494 | ₩28,561 | ₩28,373 | ₩28,491 | -0.01% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,159 | ₩28,461 | ₩28,159 | ₩28,461 | +1.07% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩28,306 | ₩28,320 | ₩28,011 | ₩28,077 | -0.81% | 4천 |
|---|
| 2025.11.10–2025.11.14 | ₩28,373 | ₩28,628 | ₩28,329 | ₩28,376 | +0.01% | 5.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩28,347 | ₩28,380 | ₩28,186 | ₩28,286 | -0.21% | 3천 |
|---|
| 2025.10.27–2025.10.31 | ₩28,526 | ₩28,526 | ₩28,347 | ₩28,394 | -0.47% | 2천 |
|---|
| 2025.10.20–2025.10.24 | ₩28,534 | ₩28,581 | ₩28,400 | ₩28,514 | -0.07% | 5.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩28,280 | ₩28,494 | ₩28,266 | ₩28,434 | +0.55% | 6.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,360 | ₩28,360 | ₩28,192 | ₩28,192 | -0.59% | 600 |
|---|