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 | ₩32,936 | ₩32,936 | ₩32,936 | ₩32,936 | 0.00% | 100 |
| 2026.10.08 | ₩32,588 | ₩32,802 | ₩32,588 | ₩32,802 | +0.66% | 300 |
| 2026.10.07 | ₩32,641 | ₩32,641 | ₩32,641 | ₩32,641 | 0.00% | 100 |
| 2026.10.06 | ₩32,990 | ₩32,990 | ₩32,990 | ₩32,990 | 0.00% | 100 |
| 2026.10.05 | ₩32,748 | ₩32,748 | ₩32,748 | ₩32,748 | 0.00% | 100 |
| 2026.10.02 | ₩32,856 | ₩32,856 | ₩32,856 | ₩32,856 | 0.00% | 100 |
| 2026.10.01 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 100 |
| 2026.09.30 | ₩32,990 | ₩32,990 | ₩32,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,990 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,325 | ₩33,325 | ₩33,204 | ₩33,204 | -0.36% | 200 |
|---|
| 2026.09.28 | ₩33,124 | ₩33,204 | ₩33,124 | ₩33,204 | +0.24% | 600 |
|---|
| 2026.09.25 | ₩33,204 | ₩33,338 | ₩33,204 | ₩33,338 | +0.40% | 600 |
|---|
| 2026.09.24 | ₩33,352 | ₩33,392 | ₩33,352 | ₩33,365 | +0.04% | 1.3천 |
|---|
| 2026.09.23 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,821 | ₩33,821 | ₩33,821 | ₩33,821 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,687 | ₩33,754 | ₩33,687 | ₩33,754 | +0.20% | 1.3천 |
|---|
| 2026.09.18 | ₩33,767 | ₩33,767 | ₩33,727 | ₩33,727 | -0.12% | 2.5천 |
|---|
| 2026.09.17 | ₩33,982 | ₩33,982 | ₩33,982 | ₩33,982 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,874 | ₩33,874 | ₩33,874 | ₩33,874 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,968 | ₩33,968 | ₩33,968 | ₩33,968 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,223 | ₩34,223 | ₩34,223 | ₩34,223 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,995 | ₩33,995 | ₩33,807 | ₩33,807 | -0.55% | 3.4천 |
|---|
| 2026.09.09 | ₩34,531 | ₩34,531 | ₩34,330 | ₩34,330 | -0.58% | 1.5천 |
|---|
| 2026.09.08 | ₩34,706 | ₩34,706 | ₩34,585 | ₩34,585 | -0.35% | 200 |
|---|
| 2026.09.04 | ₩34,786 | ₩34,813 | ₩34,545 | ₩34,545 | -0.69% | 2.4천 |
|---|
| 2026.09.03 | ₩34,826 | ₩34,826 | ₩34,826 | ₩34,826 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,545 | ₩34,639 | ₩34,545 | ₩34,639 | +0.27% | 2천 |
|---|
| 2026.09.01 | ₩34,504 | ₩34,518 | ₩34,504 | ₩34,518 | +0.04% | 5.5천 |
|---|
| 2026.08.31 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩34,746 | ₩34,746 | ₩34,746 | ₩34,746 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,135 | ₩35,135 | ₩35,135 | ₩35,135 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,322 | ₩35,322 | ₩35,322 | ₩35,322 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,724 | ₩35,724 | ₩35,724 | ₩35,724 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,349 | ₩35,349 | ₩35,349 | ₩35,349 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,295 | ₩35,295 | ₩35,295 | ₩35,295 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,188 | ₩35,188 | ₩35,188 | ₩35,188 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,403 | ₩35,403 | ₩35,403 | ₩35,403 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,893 | ₩35,054 | ₩34,893 | ₩35,054 | +0.46% | 200 |
|---|
| 2026.08.11 | ₩34,786 | ₩34,786 | ₩34,732 | ₩34,732 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩34,947 | ₩34,974 | ₩34,893 | ₩34,974 | +0.08% | 1.8천 |
|---|
| 2026.08.07 | ₩35,362 | ₩35,362 | ₩35,362 | ₩35,362 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩35,255 | ₩35,255 | ₩35,255 | ₩35,255 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,523 | ₩35,617 | ₩35,523 | ₩35,617 | +0.26% | 1.5천 |
|---|
| 2026.08.04 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 1.6천 |
|---|
| 2026.08.03 | ₩35,563 | ₩35,577 | ₩35,563 | ₩35,577 | +0.04% | 1.6천 |
|---|
| 2026.07.31 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩35,630 | ₩35,724 | ₩35,630 | ₩35,724 | +0.26% | 1.5천 |
|---|
| 2026.07.29 | ₩36,046 | ₩36,126 | ₩36,033 | ₩36,033 | -0.04% | 2.4천 |
|---|
| 2026.07.28 | ₩36,314 | ₩36,341 | ₩36,261 | ₩36,261 | -0.15% | 1.9천 |
|---|
| 2026.07.27 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩36,354 | ₩36,354 | ₩36,354 | ₩36,354 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,698 | ₩35,711 | ₩35,698 | ₩35,711 | +0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩35,818 | ₩35,818 | ₩35,778 | ₩35,778 | -0.11% | 1.5천 |
|---|
| 2026.07.21 | ₩35,979 | ₩35,979 | ₩35,872 | ₩35,952 | -0.07% | 1.7천 |
|---|
| 2026.07.20 | ₩35,778 | ₩35,818 | ₩35,644 | ₩35,671 | -0.30% | 1.9천 |
|---|
| 2026.07.17 | ₩35,885 | ₩36,006 | ₩35,885 | ₩36,006 | +0.34% | 1.5천 |
|---|
| 2026.07.16 | ₩35,791 | ₩35,952 | ₩35,791 | ₩35,952 | +0.45% | 500 |
|---|
| 2026.07.15 | ₩35,389 | ₩35,389 | ₩35,322 | ₩35,322 | -0.19% | 1.5천 |
|---|
| 2026.07.14 | ₩35,336 | ₩35,336 | ₩35,336 | ₩35,336 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,295 | ₩35,295 | ₩35,295 | ₩35,295 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,188 | ₩35,188 | ₩35,188 | ₩35,188 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,000 | ₩35,081 | ₩34,826 | ₩35,081 | +0.23% | 2.7만 |
|---|
| 2026.07.07 | ₩35,295 | ₩35,362 | ₩35,282 | ₩35,282 | -0.04% | 3천 |
|---|
| 2026.07.06 | ₩35,403 | ₩35,403 | ₩35,336 | ₩35,376 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩35,362 | ₩35,429 | ₩35,349 | ₩35,429 | +0.19% | 1.2천 |
|---|
| 2026.07.01 | ₩34,960 | ₩35,067 | ₩34,920 | ₩34,920 | -0.12% | 4.5천 |
|---|
| 2026.06.30 | ₩35,175 | ₩35,175 | ₩34,799 | ₩34,799 | -1.07% | 1.5천 |
|---|
| 2026.06.29 | ₩35,563 | ₩35,617 | ₩35,362 | ₩35,617 | +0.15% | 4천 |
|---|
| 2026.06.26 | ₩35,416 | ₩35,630 | ₩35,416 | ₩35,630 | +0.61% | 2천 |
|---|
| 2026.06.25 | ₩35,349 | ₩35,349 | ₩35,349 | ₩35,349 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,443 | ₩35,443 | ₩35,443 | ₩35,443 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,974 | ₩35,041 | ₩34,974 | ₩35,041 | +0.19% | 4.2천 |
|---|
| 2026.06.22 | ₩34,049 | ₩34,330 | ₩34,049 | ₩34,250 | +0.59% | 1.9만 |
|---|
| 2026.06.18 | ₩34,893 | ₩35,014 | ₩34,786 | ₩34,786 | -0.31% | 2만 |
|---|
| 2026.06.17 | ₩34,840 | ₩34,840 | ₩33,888 | ₩33,968 | -2.50% | 1.9만 |
|---|
| 2026.06.16 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,188 | ₩35,242 | ₩34,974 | ₩35,027 | -0.46% | 4천 |
|---|
| 2026.06.12 | ₩35,000 | ₩35,000 | ₩34,987 | ₩34,987 | -0.04% | 4천 |
|---|
| 2026.06.11 | ₩35,228 | ₩35,228 | ₩35,228 | ₩35,228 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,773 | ₩34,773 | ₩34,773 | ₩34,773 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,732 | ₩34,732 | ₩34,732 | ₩34,732 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,183 | ₩34,183 | ₩34,183 | ₩34,183 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,888 | ₩33,888 | ₩33,888 | ₩33,888 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,754 | ₩33,754 | ₩33,754 | ₩33,754 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,223 | ₩34,223 | ₩34,223 | ₩34,223 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,558 | ₩34,558 | ₩34,424 | ₩34,424 | -0.39% | 500 |
|---|
| 2026.05.27 | ₩34,598 | ₩34,598 | ₩34,531 | ₩34,531 | -0.19% | 1.5천 |
|---|
| 2026.05.26 | ₩34,639 | ₩34,639 | ₩34,639 | ₩34,639 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,263 | ₩34,263 | ₩34,263 | ₩34,263 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,143 | ₩34,210 | ₩34,143 | ₩34,210 | +0.20% | 2천 |
|---|
| 2026.05.19 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,968 | ₩33,995 | ₩33,834 | ₩33,834 | -0.39% | 500 |
|---|
| 2026.05.14 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,330 | ₩34,330 | ₩34,330 | ₩34,330 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,665 | ₩34,665 | ₩34,437 | ₩34,437 | -0.66% | 100 |
|---|
| 2026.05.08 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,585 | ₩34,585 | ₩34,585 | ₩34,585 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,223 | ₩34,223 | ₩34,156 | ₩34,156 | -0.20% | 100 |
|---|
| 2026.05.04 | ₩34,116 | ₩34,116 | ₩33,955 | ₩33,955 | -0.47% | 200 |
|---|
| 2026.05.01 | ₩34,169 | ₩34,169 | ₩34,156 | ₩34,156 | -0.04% | 100 |
|---|
| 2026.04.30 | ₩34,183 | ₩34,183 | ₩34,183 | ₩34,183 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,834 | ₩33,834 | ₩33,714 | ₩33,714 | -0.36% | 800 |
|---|
| 2026.04.24 | ₩33,955 | ₩33,955 | ₩33,941 | ₩33,941 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩33,848 | ₩33,848 | ₩33,848 | ₩33,848 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩33,861 | ₩33,861 | ₩33,539 | ₩33,539 | -0.95% | 2천 |
|---|
| 2026.04.21 | ₩34,464 | ₩34,464 | ₩33,834 | ₩33,968 | -1.44% | 1.9천 |
|---|
| 2026.04.20 | ₩34,250 | ₩34,303 | ₩34,250 | ₩34,250 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩34,196 | ₩34,196 | ₩34,089 | ₩34,089 | -0.31% | 100 |
|---|
| 2026.04.16 | ₩33,700 | ₩33,700 | ₩33,700 | ₩33,700 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,459 | ₩33,539 | ₩33,365 | ₩33,539 | +0.24% | 10.1만 |
|---|