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 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
| 2026.10.08 | ₩32,576 | ₩32,790 | ₩32,576 | ₩32,790 | +0.66% | 300 |
| 2026.10.07 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 100 |
| 2026.10.06 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
| 2026.10.05 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
| 2026.10.02 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
| 2026.10.01 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
| 2026.09.30 | ₩32,978 | ₩32,978 | ₩32,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,978 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,313 | ₩33,313 | ₩33,192 | ₩33,192 | -0.36% | 200 |
|---|
| 2026.09.28 | ₩33,112 | ₩33,192 | ₩33,112 | ₩33,192 | +0.24% | 600 |
|---|
| 2026.09.25 | ₩33,192 | ₩33,326 | ₩33,192 | ₩33,326 | +0.40% | 600 |
|---|
| 2026.09.24 | ₩33,340 | ₩33,380 | ₩33,340 | ₩33,353 | +0.04% | 1.3천 |
|---|
| 2026.09.23 | ₩33,420 | ₩33,420 | ₩33,420 | ₩33,420 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,675 | ₩33,742 | ₩33,675 | ₩33,742 | +0.20% | 1.3천 |
|---|
| 2026.09.18 | ₩33,755 | ₩33,755 | ₩33,715 | ₩33,715 | -0.12% | 2.5천 |
|---|
| 2026.09.17 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,983 | ₩33,983 | ₩33,795 | ₩33,795 | -0.55% | 3.4천 |
|---|
| 2026.09.09 | ₩34,519 | ₩34,519 | ₩34,318 | ₩34,318 | -0.58% | 1.5천 |
|---|
| 2026.09.08 | ₩34,693 | ₩34,693 | ₩34,573 | ₩34,573 | -0.35% | 200 |
|---|
| 2026.09.04 | ₩34,774 | ₩34,800 | ₩34,532 | ₩34,532 | -0.69% | 2.4천 |
|---|
| 2026.09.03 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,532 | ₩34,626 | ₩34,532 | ₩34,626 | +0.27% | 2천 |
|---|
| 2026.09.01 | ₩34,492 | ₩34,506 | ₩34,492 | ₩34,506 | +0.04% | 5.5천 |
|---|
| 2026.08.31 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,712 | ₩35,712 | ₩35,712 | ₩35,712 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,095 | ₩35,095 | ₩35,095 | ₩35,095 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,390 | ₩35,390 | ₩35,390 | ₩35,390 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,881 | ₩35,042 | ₩34,881 | ₩35,042 | +0.46% | 200 |
|---|
| 2026.08.11 | ₩34,774 | ₩34,774 | ₩34,720 | ₩34,720 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩34,934 | ₩34,961 | ₩34,881 | ₩34,961 | +0.08% | 1.8천 |
|---|
| 2026.08.07 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩35,243 | ₩35,243 | ₩35,243 | ₩35,243 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,511 | ₩35,604 | ₩35,511 | ₩35,604 | +0.26% | 1.5천 |
|---|
| 2026.08.04 | ₩35,457 | ₩35,457 | ₩35,457 | ₩35,457 | 0.00% | 1.6천 |
|---|
| 2026.08.03 | ₩35,551 | ₩35,564 | ₩35,551 | ₩35,564 | +0.04% | 1.6천 |
|---|
| 2026.07.31 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩35,618 | ₩35,712 | ₩35,618 | ₩35,712 | +0.26% | 1.5천 |
|---|
| 2026.07.29 | ₩36,033 | ₩36,114 | ₩36,020 | ₩36,020 | -0.04% | 2.4천 |
|---|
| 2026.07.28 | ₩36,301 | ₩36,328 | ₩36,248 | ₩36,248 | -0.15% | 1.9천 |
|---|
| 2026.07.27 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩36,341 | ₩36,341 | ₩36,341 | ₩36,341 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,685 | ₩35,698 | ₩35,685 | ₩35,698 | +0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩35,805 | ₩35,805 | ₩35,765 | ₩35,765 | -0.11% | 1.5천 |
|---|
| 2026.07.21 | ₩35,966 | ₩35,966 | ₩35,859 | ₩35,939 | -0.07% | 1.7천 |
|---|
| 2026.07.20 | ₩35,765 | ₩35,805 | ₩35,631 | ₩35,658 | -0.30% | 1.9천 |
|---|
| 2026.07.17 | ₩35,872 | ₩35,993 | ₩35,872 | ₩35,993 | +0.34% | 1.5천 |
|---|
| 2026.07.16 | ₩35,779 | ₩35,939 | ₩35,779 | ₩35,939 | +0.45% | 500 |
|---|
| 2026.07.15 | ₩35,377 | ₩35,377 | ₩35,310 | ₩35,310 | -0.19% | 1.5천 |
|---|
| 2026.07.14 | ₩35,323 | ₩35,323 | ₩35,323 | ₩35,323 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,283 | ₩35,283 | ₩35,283 | ₩35,283 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩34,988 | ₩35,068 | ₩34,814 | ₩35,068 | +0.23% | 2.7만 |
|---|
| 2026.07.07 | ₩35,283 | ₩35,350 | ₩35,269 | ₩35,269 | -0.04% | 3천 |
|---|
| 2026.07.06 | ₩35,390 | ₩35,390 | ₩35,323 | ₩35,363 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩35,350 | ₩35,417 | ₩35,336 | ₩35,417 | +0.19% | 1.2천 |
|---|
| 2026.07.01 | ₩34,948 | ₩35,055 | ₩34,908 | ₩34,908 | -0.12% | 4.5천 |
|---|
| 2026.06.30 | ₩35,162 | ₩35,162 | ₩34,787 | ₩34,787 | -1.07% | 1.5천 |
|---|
| 2026.06.29 | ₩35,551 | ₩35,604 | ₩35,350 | ₩35,604 | +0.15% | 4천 |
|---|
| 2026.06.26 | ₩35,403 | ₩35,618 | ₩35,403 | ₩35,618 | +0.61% | 2천 |
|---|
| 2026.06.25 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,430 | ₩35,430 | ₩35,430 | ₩35,430 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,961 | ₩35,028 | ₩34,961 | ₩35,028 | +0.19% | 4.2천 |
|---|
| 2026.06.22 | ₩34,037 | ₩34,318 | ₩34,037 | ₩34,238 | +0.59% | 1.9만 |
|---|
| 2026.06.18 | ₩34,881 | ₩35,001 | ₩34,774 | ₩34,774 | -0.31% | 2만 |
|---|
| 2026.06.17 | ₩34,827 | ₩34,827 | ₩33,876 | ₩33,956 | -2.50% | 1.9만 |
|---|
| 2026.06.16 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,176 | ₩35,229 | ₩34,961 | ₩35,015 | -0.46% | 4천 |
|---|
| 2026.06.12 | ₩34,988 | ₩34,988 | ₩34,975 | ₩34,975 | -0.04% | 4천 |
|---|
| 2026.06.11 | ₩35,216 | ₩35,216 | ₩35,216 | ₩35,216 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,760 | ₩34,760 | ₩34,760 | ₩34,760 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,211 | ₩34,211 | ₩34,211 | ₩34,211 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,546 | ₩34,546 | ₩34,412 | ₩34,412 | -0.39% | 500 |
|---|
| 2026.05.27 | ₩34,586 | ₩34,586 | ₩34,519 | ₩34,519 | -0.19% | 1.5천 |
|---|
| 2026.05.26 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,251 | ₩34,251 | ₩34,251 | ₩34,251 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,130 | ₩34,197 | ₩34,130 | ₩34,197 | +0.20% | 2천 |
|---|
| 2026.05.19 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,037 | ₩34,037 | ₩34,037 | ₩34,037 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,956 | ₩33,983 | ₩33,822 | ₩33,822 | -0.39% | 500 |
|---|
| 2026.05.14 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,653 | ₩34,653 | ₩34,425 | ₩34,425 | -0.66% | 100 |
|---|
| 2026.05.08 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,211 | ₩34,211 | ₩34,144 | ₩34,144 | -0.20% | 100 |
|---|
| 2026.05.04 | ₩34,104 | ₩34,104 | ₩33,943 | ₩33,943 | -0.47% | 200 |
|---|
| 2026.05.01 | ₩34,157 | ₩34,157 | ₩34,144 | ₩34,144 | -0.04% | 100 |
|---|
| 2026.04.30 | ₩34,171 | ₩34,171 | ₩34,171 | ₩34,171 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,822 | ₩33,822 | ₩33,702 | ₩33,702 | -0.36% | 800 |
|---|
| 2026.04.24 | ₩33,943 | ₩33,943 | ₩33,929 | ₩33,929 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩33,849 | ₩33,849 | ₩33,527 | ₩33,527 | -0.95% | 2천 |
|---|
| 2026.04.21 | ₩34,452 | ₩34,452 | ₩33,822 | ₩33,956 | -1.44% | 1.9천 |
|---|
| 2026.04.20 | ₩34,238 | ₩34,291 | ₩34,238 | ₩34,238 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩34,184 | ₩34,184 | ₩34,077 | ₩34,077 | -0.31% | 100 |
|---|
| 2026.04.16 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,447 | ₩33,527 | ₩33,353 | ₩33,527 | +0.24% | 10.1만 |
|---|