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 | ₩30,205 | ₩30,303 | ₩30,205 | ₩30,303 | +0.32% | 1.8천 |
| 2026.09.28–2026.10.02 | ₩30,105 | ₩30,150 | ₩30,055 | ₩30,150 | +0.15% | 500 |
| 2026.09.21–2026.09.25 | ₩30,325 | ₩30,325 | ₩30,181 | ₩30,231 | -0.31% | 500 |
| 2026.09.14–2026.09.18 | ₩30,445 | ₩30,472 | ₩30,392 | ₩30,392 | -0.18% | 4.4천 |
| 2026.09.08–2026.09.11 | ₩30,378 | ₩30,439 | ₩30,378 | ₩30,408 | +0.10% | 400 |
| 2026.08.31–2026.09.04 | ₩30,311 | ₩30,385 | ₩30,311 | ₩30,365 | +0.18% | 3.5천 |
| 2026.08.24–2026.08.28 | ₩30,351 | ₩30,351 | ₩30,271 | ₩30,305 | -0.15% | 1천 |
| 2026.08.17–2026.08.21 | ₩30,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,566 |
| ₩30,350 |
| ₩30,350 |
| -0.71% |
| 1.3천 |
| 2026.08.10–2026.08.14 | ₩30,461 | ₩30,632 | ₩30,439 | ₩30,606 | +0.48% | 3.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩30,083 | ₩30,472 | ₩30,083 | ₩30,471 | +1.29% | 3.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩29,735 | ₩29,932 | ₩29,640 | ₩29,932 | +0.66% | 1.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩29,802 | ₩29,949 | ₩29,681 | ₩29,756 | -0.15% | 2.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩29,877 | ₩29,979 | ₩29,762 | ₩29,762 | -0.39% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩29,957 | ₩30,018 | ₩29,785 | ₩30,018 | +0.20% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩29,668 | ₩29,882 | ₩29,621 | ₩29,817 | +0.50% | 2.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩29,751 | ₩29,751 | ₩29,427 | ₩29,549 | -0.68% | 9.7천 |
|---|
| 2026.06.15–2026.06.18 | ₩29,990 | ₩29,990 | ₩29,590 | ₩29,801 | -0.63% | 1.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩29,447 | ₩29,708 | ₩29,159 | ₩29,708 | +0.89% | 2.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩29,722 | ₩29,885 | ₩29,463 | ₩29,463 | -0.87% | 800 |
|---|
| 2026.05.26–2026.05.29 | ₩29,789 | ₩29,802 | ₩29,695 | ₩29,747 | -0.14% | 3.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩29,279 | ₩29,680 | ₩29,210 | ₩29,680 | +1.37% | 1.6천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,226 | ₩29,480 | ₩29,078 | ₩29,226 | 0.00% | 8.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩28,931 | ₩29,293 | ₩28,919 | ₩29,183 | +0.87% | 1만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,864 | ₩29,212 | ₩28,770 | ₩29,120 | +0.89% | 9.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩28,891 | ₩28,891 | ₩28,743 | ₩28,852 | -0.13% | 2천 |
|---|
| 2026.04.13–2026.04.17 | ₩28,489 | ₩28,915 | ₩28,489 | ₩28,915 | +1.50% | 6.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩28,355 | ₩28,616 | ₩28,301 | ₩28,587 | +0.82% | 7.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩28,114 | ₩28,355 | ₩28,047 | ₩28,311 | +0.70% | 2.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩28,328 | ₩28,355 | ₩28,080 | ₩28,080 | -0.88% | 1.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩28,489 | ₩28,549 | ₩28,179 | ₩28,179 | -1.09% | 6.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,489 | ₩28,636 | ₩28,469 | ₩28,469 | -0.07% | 500 |
|---|
| 2026.03.02–2026.03.06 | ₩28,772 | ₩28,772 | ₩28,529 | ₩28,576 | -0.68% | 700 |
|---|
| 2026.02.23–2026.02.27 | ₩28,690 | ₩28,778 | ₩28,663 | ₩28,758 | +0.24% | 5.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩28,596 | ₩28,723 | ₩28,542 | ₩28,723 | +0.45% | 4.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩28,703 | ₩28,730 | ₩28,604 | ₩28,643 | -0.21% | 4.1천 |
|---|
| 2026.02.02–2026.02.06 | ₩28,695 | ₩28,730 | ₩28,395 | ₩28,616 | -0.28% | 7.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩28,804 | ₩28,971 | ₩28,691 | ₩28,691 | -0.39% | 5.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩28,475 | ₩28,703 | ₩28,382 | ₩28,703 | +0.80% | 3.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩28,556 | ₩28,623 | ₩28,516 | ₩28,572 | +0.06% | 8.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩28,261 | ₩28,525 | ₩28,261 | ₩28,525 | +0.93% | 1.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,408 | ₩28,408 | ₩28,241 | ₩28,258 | -0.53% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,556 | ₩28,703 | ₩28,556 | ₩28,683 | +0.45% | 3.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩28,475 | ₩28,502 | ₩28,348 | ₩28,502 | +0.09% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,457 | ₩28,560 | ₩28,406 | ₩28,462 | +0.02% | 2만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,475 | ₩28,542 | ₩28,355 | ₩28,473 | -0.01% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,140 | ₩28,442 | ₩28,140 | ₩28,442 | +1.07% | 2.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩28,288 | ₩28,301 | ₩27,993 | ₩28,059 | -0.81% | 4천 |
|---|
| 2025.11.10–2025.11.14 | ₩28,355 | ₩28,609 | ₩28,311 | ₩28,358 | +0.01% | 5.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩28,328 | ₩28,362 | ₩28,167 | ₩28,268 | -0.21% | 3천 |
|---|
| 2025.10.27–2025.10.31 | ₩28,508 | ₩28,508 | ₩28,328 | ₩28,375 | -0.47% | 2천 |
|---|
| 2025.10.20–2025.10.24 | ₩28,516 | ₩28,563 | ₩28,382 | ₩28,496 | -0.07% | 5.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩28,261 | ₩28,475 | ₩28,248 | ₩28,415 | +0.55% | 6.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,341 | ₩28,341 | ₩28,174 | ₩28,174 | -0.59% | 600 |
|---|