시장 데이터를 불러오는 중
전체 종목
Virtus Duff & Phelps Real Estate Income ETF 과거 주가
Virtus Duff & Phelps Real Estate Income ETF · DPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Virtus Duff & Phelps Real Estate Income ETF · DPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
| 2026.10.08 | ₩32,599 | ₩32,814 | ₩32,599 | ₩32,814 | +0.66% | 300 |
| 2026.10.07 | ₩32,653 | ₩32,653 | ₩32,653 | ₩32,653 | 0.00% | 100 |
| 2026.10.06 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
| 2026.10.05 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
| 2026.10.02 | ₩32,867 | ₩32,867 | ₩32,867 | ₩32,867 | 0.00% | 100 |
| 2026.10.01 | ₩32,827 | ₩32,827 | ₩32,827 | ₩32,827 | 0.00% | 100 |
| 2026.09.30 | ₩33,002 | ₩33,002 | ₩33,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,002 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,337 | ₩33,337 | ₩33,216 | ₩33,216 | -0.36% | 200 |
|---|
| 2026.09.28 | ₩33,136 | ₩33,216 | ₩33,136 | ₩33,216 | +0.24% | 600 |
|---|
| 2026.09.25 | ₩33,216 | ₩33,350 | ₩33,216 | ₩33,350 | +0.40% | 600 |
|---|
| 2026.09.24 | ₩33,364 | ₩33,404 | ₩33,364 | ₩33,377 | +0.04% | 1.3천 |
|---|
| 2026.09.23 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,833 | ₩33,833 | ₩33,833 | ₩33,833 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,699 | ₩33,766 | ₩33,699 | ₩33,766 | +0.20% | 1.3천 |
|---|
| 2026.09.18 | ₩33,779 | ₩33,779 | ₩33,739 | ₩33,739 | -0.12% | 2.5천 |
|---|
| 2026.09.17 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,101 | ₩34,101 | ₩34,101 | ₩34,101 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,007 | ₩34,007 | ₩33,820 | ₩33,820 | -0.55% | 3.4천 |
|---|
| 2026.09.09 | ₩34,544 | ₩34,544 | ₩34,342 | ₩34,342 | -0.58% | 1.5천 |
|---|
| 2026.09.08 | ₩34,718 | ₩34,718 | ₩34,597 | ₩34,597 | -0.35% | 200 |
|---|
| 2026.09.04 | ₩34,798 | ₩34,825 | ₩34,557 | ₩34,557 | -0.69% | 2.4천 |
|---|
| 2026.09.03 | ₩34,839 | ₩34,839 | ₩34,839 | ₩34,839 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,557 | ₩34,651 | ₩34,557 | ₩34,651 | +0.27% | 2천 |
|---|
| 2026.09.01 | ₩34,517 | ₩34,530 | ₩34,517 | ₩34,530 | +0.04% | 5.5천 |
|---|
| 2026.08.31 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩34,758 | ₩34,758 | ₩34,758 | ₩34,758 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,147 | ₩35,147 | ₩35,147 | ₩35,147 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,335 | ₩35,335 | ₩35,335 | ₩35,335 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,737 | ₩35,737 | ₩35,737 | ₩35,737 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,174 | ₩35,174 | ₩35,174 | ₩35,174 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,308 | ₩35,308 | ₩35,308 | ₩35,308 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,174 | ₩35,174 | ₩35,174 | ₩35,174 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,415 | ₩35,415 | ₩35,415 | ₩35,415 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,906 | ₩35,067 | ₩34,906 | ₩35,067 | +0.46% | 200 |
|---|
| 2026.08.11 | ₩34,798 | ₩34,798 | ₩34,745 | ₩34,745 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩34,959 | ₩34,986 | ₩34,906 | ₩34,986 | +0.08% | 1.8천 |
|---|
| 2026.08.07 | ₩35,375 | ₩35,375 | ₩35,375 | ₩35,375 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,536 | ₩35,630 | ₩35,536 | ₩35,630 | +0.26% | 1.5천 |
|---|
| 2026.08.04 | ₩35,482 | ₩35,482 | ₩35,482 | ₩35,482 | 0.00% | 1.6천 |
|---|
| 2026.08.03 | ₩35,576 | ₩35,590 | ₩35,576 | ₩35,590 | +0.04% | 1.6천 |
|---|
| 2026.07.31 | ₩35,590 | ₩35,590 | ₩35,590 | ₩35,590 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩35,643 | ₩35,737 | ₩35,643 | ₩35,737 | +0.26% | 1.5천 |
|---|
| 2026.07.29 | ₩36,059 | ₩36,139 | ₩36,046 | ₩36,046 | -0.04% | 2.4천 |
|---|
| 2026.07.28 | ₩36,327 | ₩36,354 | ₩36,274 | ₩36,274 | -0.15% | 1.9천 |
|---|
| 2026.07.27 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩36,367 | ₩36,367 | ₩36,367 | ₩36,367 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,710 | ₩35,724 | ₩35,710 | ₩35,724 | +0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩35,831 | ₩35,831 | ₩35,791 | ₩35,791 | -0.11% | 1.5천 |
|---|
| 2026.07.21 | ₩35,992 | ₩35,992 | ₩35,885 | ₩35,965 | -0.07% | 1.7천 |
|---|
| 2026.07.20 | ₩35,791 | ₩35,831 | ₩35,657 | ₩35,683 | -0.30% | 1.9천 |
|---|
| 2026.07.17 | ₩35,898 | ₩36,019 | ₩35,898 | ₩36,019 | +0.34% | 1.5천 |
|---|
| 2026.07.16 | ₩35,804 | ₩35,965 | ₩35,804 | ₩35,965 | +0.45% | 500 |
|---|
| 2026.07.15 | ₩35,402 | ₩35,402 | ₩35,335 | ₩35,335 | -0.19% | 1.5천 |
|---|
| 2026.07.14 | ₩35,348 | ₩35,348 | ₩35,348 | ₩35,348 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,308 | ₩35,308 | ₩35,308 | ₩35,308 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,201 | ₩35,201 | ₩35,201 | ₩35,201 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,160 | ₩35,160 | ₩35,160 | ₩35,160 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,013 | ₩35,093 | ₩34,839 | ₩35,093 | +0.23% | 2.7만 |
|---|
| 2026.07.07 | ₩35,308 | ₩35,375 | ₩35,295 | ₩35,295 | -0.04% | 3천 |
|---|
| 2026.07.06 | ₩35,415 | ₩35,415 | ₩35,348 | ₩35,388 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩35,375 | ₩35,442 | ₩35,362 | ₩35,442 | +0.19% | 1.2천 |
|---|
| 2026.07.01 | ₩34,973 | ₩35,080 | ₩34,933 | ₩34,933 | -0.12% | 4.5천 |
|---|
| 2026.06.30 | ₩35,187 | ₩35,187 | ₩34,812 | ₩34,812 | -1.07% | 1.5천 |
|---|
| 2026.06.29 | ₩35,576 | ₩35,630 | ₩35,375 | ₩35,630 | +0.15% | 4천 |
|---|
| 2026.06.26 | ₩35,429 | ₩35,643 | ₩35,429 | ₩35,643 | +0.61% | 2천 |
|---|
| 2026.06.25 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,456 | ₩35,456 | ₩35,456 | ₩35,456 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,986 | ₩35,053 | ₩34,986 | ₩35,053 | +0.19% | 4.2천 |
|---|
| 2026.06.22 | ₩34,061 | ₩34,342 | ₩34,061 | ₩34,262 | +0.59% | 1.9만 |
|---|
| 2026.06.18 | ₩34,906 | ₩35,026 | ₩34,798 | ₩34,798 | -0.31% | 2만 |
|---|
| 2026.06.17 | ₩34,852 | ₩34,852 | ₩33,900 | ₩33,980 | -2.50% | 1.9만 |
|---|
| 2026.06.16 | ₩35,160 | ₩35,160 | ₩35,160 | ₩35,160 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,201 | ₩35,254 | ₩34,986 | ₩35,040 | -0.46% | 4천 |
|---|
| 2026.06.12 | ₩35,013 | ₩35,013 | ₩35,000 | ₩35,000 | -0.04% | 4천 |
|---|
| 2026.06.11 | ₩35,241 | ₩35,241 | ₩35,241 | ₩35,241 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,785 | ₩34,785 | ₩34,785 | ₩34,785 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,745 | ₩34,745 | ₩34,745 | ₩34,745 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,128 | ₩34,128 | ₩34,128 | ₩34,128 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,766 | ₩33,766 | ₩33,766 | ₩33,766 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,570 | ₩34,570 | ₩34,436 | ₩34,436 | -0.39% | 500 |
|---|
| 2026.05.27 | ₩34,611 | ₩34,611 | ₩34,544 | ₩34,544 | -0.19% | 1.5천 |
|---|
| 2026.05.26 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,275 | ₩34,275 | ₩34,275 | ₩34,275 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,155 | ₩34,222 | ₩34,155 | ₩34,222 | +0.20% | 2천 |
|---|
| 2026.05.19 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,980 | ₩34,007 | ₩33,846 | ₩33,846 | -0.39% | 500 |
|---|
| 2026.05.14 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,678 | ₩34,678 | ₩34,450 | ₩34,450 | -0.66% | 100 |
|---|
| 2026.05.08 | ₩34,436 | ₩34,436 | ₩34,436 | ₩34,436 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,302 | ₩34,302 | ₩34,302 | ₩34,302 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,597 | ₩34,597 | ₩34,597 | ₩34,597 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,235 | ₩34,235 | ₩34,168 | ₩34,168 | -0.20% | 100 |
|---|
| 2026.05.04 | ₩34,128 | ₩34,128 | ₩33,967 | ₩33,967 | -0.47% | 200 |
|---|
| 2026.05.01 | ₩34,182 | ₩34,182 | ₩34,168 | ₩34,168 | -0.04% | 100 |
|---|
| 2026.04.30 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,967 | ₩33,967 | ₩33,967 | ₩33,967 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,846 | ₩33,846 | ₩33,726 | ₩33,726 | -0.36% | 800 |
|---|
| 2026.04.24 | ₩33,967 | ₩33,967 | ₩33,954 | ₩33,954 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩33,860 | ₩33,860 | ₩33,860 | ₩33,860 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩33,873 | ₩33,873 | ₩33,551 | ₩33,551 | -0.95% | 2천 |
|---|
| 2026.04.21 | ₩34,477 | ₩34,477 | ₩33,846 | ₩33,980 | -1.44% | 1.9천 |
|---|
| 2026.04.20 | ₩34,262 | ₩34,316 | ₩34,262 | ₩34,262 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩34,208 | ₩34,208 | ₩34,101 | ₩34,101 | -0.31% | 100 |
|---|
| 2026.04.16 | ₩33,712 | ₩33,712 | ₩33,712 | ₩33,712 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,471 | ₩33,551 | ₩33,377 | ₩33,551 | +0.24% | 10.1만 |
|---|