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 | ₩32,957 | ₩32,957 | ₩32,957 | ₩32,957 | 0.00% | 100 |
| 2026.10.08 | ₩32,608 | ₩32,823 | ₩32,608 | ₩32,823 | +0.66% | 300 |
| 2026.10.07 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
| 2026.10.06 | ₩33,011 | ₩33,011 | ₩33,011 | ₩33,011 | 0.00% | 100 |
| 2026.10.05 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
| 2026.10.02 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
| 2026.10.01 | ₩32,836 | ₩32,836 | ₩32,836 | ₩32,836 | 0.00% | 100 |
| 2026.09.30 | ₩33,011 | ₩33,011 | ₩33,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,011 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,346 | ₩33,346 | ₩33,225 | ₩33,225 | -0.36% | 200 |
|---|
| 2026.09.28 | ₩33,145 | ₩33,225 | ₩33,145 | ₩33,225 | +0.24% | 600 |
|---|
| 2026.09.25 | ₩33,225 | ₩33,360 | ₩33,225 | ₩33,360 | +0.40% | 600 |
|---|
| 2026.09.24 | ₩33,373 | ₩33,413 | ₩33,373 | ₩33,386 | +0.04% | 1.3천 |
|---|
| 2026.09.23 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,843 | ₩33,843 | ₩33,843 | ₩33,843 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,708 | ₩33,775 | ₩33,708 | ₩33,775 | +0.20% | 1.3천 |
|---|
| 2026.09.18 | ₩33,789 | ₩33,789 | ₩33,749 | ₩33,749 | -0.12% | 2.5천 |
|---|
| 2026.09.17 | ₩34,003 | ₩34,003 | ₩34,003 | ₩34,003 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,896 | ₩33,896 | ₩33,896 | ₩33,896 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,111 | ₩34,111 | ₩34,111 | ₩34,111 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,017 | ₩34,017 | ₩33,829 | ₩33,829 | -0.55% | 3.4천 |
|---|
| 2026.09.09 | ₩34,553 | ₩34,553 | ₩34,352 | ₩34,352 | -0.58% | 1.5천 |
|---|
| 2026.09.08 | ₩34,728 | ₩34,728 | ₩34,607 | ₩34,607 | -0.35% | 200 |
|---|
| 2026.09.04 | ₩34,808 | ₩34,835 | ₩34,567 | ₩34,567 | -0.69% | 2.4천 |
|---|
| 2026.09.03 | ₩34,849 | ₩34,849 | ₩34,849 | ₩34,849 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,567 | ₩34,661 | ₩34,567 | ₩34,661 | +0.27% | 2천 |
|---|
| 2026.09.01 | ₩34,527 | ₩34,540 | ₩34,527 | ₩34,540 | +0.04% | 5.5천 |
|---|
| 2026.08.31 | ₩34,647 | ₩34,647 | ₩34,647 | ₩34,647 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩34,768 | ₩34,768 | ₩34,768 | ₩34,768 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,747 | ₩35,747 | ₩35,747 | ₩35,747 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,372 | ₩35,372 | ₩35,372 | ₩35,372 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,130 | ₩35,130 | ₩35,130 | ₩35,130 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,211 | ₩35,211 | ₩35,211 | ₩35,211 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,425 | ₩35,425 | ₩35,425 | ₩35,425 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,358 | ₩35,358 | ₩35,358 | ₩35,358 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,916 | ₩35,077 | ₩34,916 | ₩35,077 | +0.46% | 200 |
|---|
| 2026.08.11 | ₩34,808 | ₩34,808 | ₩34,755 | ₩34,755 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩34,969 | ₩34,996 | ₩34,916 | ₩34,996 | +0.08% | 1.8천 |
|---|
| 2026.08.07 | ₩35,385 | ₩35,385 | ₩35,385 | ₩35,385 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩35,278 | ₩35,278 | ₩35,278 | ₩35,278 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,546 | ₩35,640 | ₩35,546 | ₩35,640 | +0.26% | 1.5천 |
|---|
| 2026.08.04 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 1.6천 |
|---|
| 2026.08.03 | ₩35,586 | ₩35,600 | ₩35,586 | ₩35,600 | +0.04% | 1.6천 |
|---|
| 2026.07.31 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩35,653 | ₩35,747 | ₩35,653 | ₩35,747 | +0.26% | 1.5천 |
|---|
| 2026.07.29 | ₩36,069 | ₩36,150 | ₩36,056 | ₩36,056 | -0.04% | 2.4천 |
|---|
| 2026.07.28 | ₩36,337 | ₩36,364 | ₩36,284 | ₩36,284 | -0.15% | 1.9천 |
|---|
| 2026.07.27 | ₩36,270 | ₩36,270 | ₩36,270 | ₩36,270 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩36,378 | ₩36,378 | ₩36,378 | ₩36,378 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,720 | ₩35,734 | ₩35,720 | ₩35,734 | +0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩35,841 | ₩35,841 | ₩35,801 | ₩35,801 | -0.11% | 1.5천 |
|---|
| 2026.07.21 | ₩36,002 | ₩36,002 | ₩35,895 | ₩35,975 | -0.07% | 1.7천 |
|---|
| 2026.07.20 | ₩35,801 | ₩35,841 | ₩35,667 | ₩35,694 | -0.30% | 1.9천 |
|---|
| 2026.07.17 | ₩35,908 | ₩36,029 | ₩35,908 | ₩36,029 | +0.34% | 1.5천 |
|---|
| 2026.07.16 | ₩35,814 | ₩35,975 | ₩35,814 | ₩35,975 | +0.45% | 500 |
|---|
| 2026.07.15 | ₩35,412 | ₩35,412 | ₩35,345 | ₩35,345 | -0.19% | 1.5천 |
|---|
| 2026.07.14 | ₩35,358 | ₩35,358 | ₩35,358 | ₩35,358 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,211 | ₩35,211 | ₩35,211 | ₩35,211 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,170 | ₩35,170 | ₩35,170 | ₩35,170 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,023 | ₩35,103 | ₩34,849 | ₩35,103 | +0.23% | 2.7만 |
|---|
| 2026.07.07 | ₩35,318 | ₩35,385 | ₩35,305 | ₩35,305 | -0.04% | 3천 |
|---|
| 2026.07.06 | ₩35,425 | ₩35,425 | ₩35,358 | ₩35,398 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩35,385 | ₩35,452 | ₩35,372 | ₩35,452 | +0.19% | 1.2천 |
|---|
| 2026.07.01 | ₩34,983 | ₩35,090 | ₩34,942 | ₩34,942 | -0.12% | 4.5천 |
|---|
| 2026.06.30 | ₩35,197 | ₩35,197 | ₩34,822 | ₩34,822 | -1.07% | 1.5천 |
|---|
| 2026.06.29 | ₩35,586 | ₩35,640 | ₩35,385 | ₩35,640 | +0.15% | 4천 |
|---|
| 2026.06.26 | ₩35,439 | ₩35,653 | ₩35,439 | ₩35,653 | +0.61% | 2천 |
|---|
| 2026.06.25 | ₩35,372 | ₩35,372 | ₩35,372 | ₩35,372 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,466 | ₩35,466 | ₩35,466 | ₩35,466 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,996 | ₩35,063 | ₩34,996 | ₩35,063 | +0.19% | 4.2천 |
|---|
| 2026.06.22 | ₩34,071 | ₩34,352 | ₩34,071 | ₩34,272 | +0.59% | 1.9만 |
|---|
| 2026.06.18 | ₩34,916 | ₩35,036 | ₩34,808 | ₩34,808 | -0.31% | 2만 |
|---|
| 2026.06.17 | ₩34,862 | ₩34,862 | ₩33,910 | ₩33,990 | -2.50% | 1.9만 |
|---|
| 2026.06.16 | ₩35,170 | ₩35,170 | ₩35,170 | ₩35,170 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,211 | ₩35,264 | ₩34,996 | ₩35,050 | -0.46% | 4천 |
|---|
| 2026.06.12 | ₩35,023 | ₩35,023 | ₩35,009 | ₩35,009 | -0.04% | 4천 |
|---|
| 2026.06.11 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,755 | ₩34,755 | ₩34,755 | ₩34,755 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,138 | ₩34,138 | ₩34,138 | ₩34,138 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,910 | ₩33,910 | ₩33,910 | ₩33,910 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,245 | ₩34,245 | ₩34,245 | ₩34,245 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,580 | ₩34,580 | ₩34,446 | ₩34,446 | -0.39% | 500 |
|---|
| 2026.05.27 | ₩34,621 | ₩34,621 | ₩34,553 | ₩34,553 | -0.19% | 1.5천 |
|---|
| 2026.05.26 | ₩34,661 | ₩34,661 | ₩34,661 | ₩34,661 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,164 | ₩34,232 | ₩34,164 | ₩34,232 | +0.20% | 2천 |
|---|
| 2026.05.19 | ₩34,084 | ₩34,084 | ₩34,084 | ₩34,084 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,071 | ₩34,071 | ₩34,071 | ₩34,071 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,990 | ₩34,017 | ₩33,856 | ₩33,856 | -0.39% | 500 |
|---|
| 2026.05.14 | ₩34,339 | ₩34,339 | ₩34,339 | ₩34,339 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,352 | ₩34,352 | ₩34,352 | ₩34,352 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,688 | ₩34,688 | ₩34,460 | ₩34,460 | -0.66% | 100 |
|---|
| 2026.05.08 | ₩34,446 | ₩34,446 | ₩34,446 | ₩34,446 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,245 | ₩34,245 | ₩34,178 | ₩34,178 | -0.20% | 100 |
|---|
| 2026.05.04 | ₩34,138 | ₩34,138 | ₩33,977 | ₩33,977 | -0.47% | 200 |
|---|
| 2026.05.01 | ₩34,191 | ₩34,191 | ₩34,178 | ₩34,178 | -0.04% | 100 |
|---|
| 2026.04.30 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,816 | ₩33,816 | ₩33,816 | ₩33,816 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,856 | ₩33,856 | ₩33,735 | ₩33,735 | -0.36% | 800 |
|---|
| 2026.04.24 | ₩33,977 | ₩33,977 | ₩33,963 | ₩33,963 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩33,869 | ₩33,869 | ₩33,869 | ₩33,869 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩33,883 | ₩33,883 | ₩33,561 | ₩33,561 | -0.95% | 2천 |
|---|
| 2026.04.21 | ₩34,486 | ₩34,486 | ₩33,856 | ₩33,990 | -1.44% | 1.9천 |
|---|
| 2026.04.20 | ₩34,272 | ₩34,325 | ₩34,272 | ₩34,272 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩34,218 | ₩34,218 | ₩34,111 | ₩34,111 | -0.31% | 100 |
|---|
| 2026.04.16 | ₩33,722 | ₩33,722 | ₩33,722 | ₩33,722 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,480 | ₩33,561 | ₩33,386 | ₩33,561 | +0.24% | 10.1만 |
|---|