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 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
| 2026.10.08 | ₩32,602 | ₩32,817 | ₩32,602 | ₩32,817 | +0.66% | 300 |
| 2026.10.07 | ₩32,656 | ₩32,656 | ₩32,656 | ₩32,656 | 0.00% | 100 |
| 2026.10.06 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
| 2026.10.05 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
| 2026.10.02 | ₩32,870 | ₩32,870 | ₩32,870 | ₩32,870 | 0.00% | 100 |
| 2026.10.01 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
| 2026.09.30 | ₩33,004 | ₩33,004 | ₩33,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,004 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,340 | ₩33,340 | ₩33,219 | ₩33,219 | -0.36% | 200 |
|---|
| 2026.09.28 | ₩33,139 | ₩33,219 | ₩33,139 | ₩33,219 | +0.24% | 600 |
|---|
| 2026.09.25 | ₩33,219 | ₩33,353 | ₩33,219 | ₩33,353 | +0.40% | 600 |
|---|
| 2026.09.24 | ₩33,367 | ₩33,407 | ₩33,367 | ₩33,380 | +0.04% | 1.3천 |
|---|
| 2026.09.23 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,702 | ₩33,769 | ₩33,702 | ₩33,769 | +0.20% | 1.3천 |
|---|
| 2026.09.18 | ₩33,782 | ₩33,782 | ₩33,742 | ₩33,742 | -0.12% | 2.5천 |
|---|
| 2026.09.17 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,104 | ₩34,104 | ₩34,104 | ₩34,104 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,010 | ₩34,010 | ₩33,823 | ₩33,823 | -0.55% | 3.4천 |
|---|
| 2026.09.09 | ₩34,547 | ₩34,547 | ₩34,346 | ₩34,346 | -0.58% | 1.5천 |
|---|
| 2026.09.08 | ₩34,721 | ₩34,721 | ₩34,600 | ₩34,600 | -0.35% | 200 |
|---|
| 2026.09.04 | ₩34,802 | ₩34,828 | ₩34,560 | ₩34,560 | -0.69% | 2.4천 |
|---|
| 2026.09.03 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,560 | ₩34,654 | ₩34,560 | ₩34,654 | +0.27% | 2천 |
|---|
| 2026.09.01 | ₩34,520 | ₩34,533 | ₩34,520 | ₩34,533 | +0.04% | 5.5천 |
|---|
| 2026.08.31 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,150 | ₩35,150 | ₩35,150 | ₩35,150 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,338 | ₩35,338 | ₩35,338 | ₩35,338 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,365 | ₩35,365 | ₩35,365 | ₩35,365 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,311 | ₩35,311 | ₩35,311 | ₩35,311 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,418 | ₩35,418 | ₩35,418 | ₩35,418 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,909 | ₩35,070 | ₩34,909 | ₩35,070 | +0.46% | 200 |
|---|
| 2026.08.11 | ₩34,802 | ₩34,802 | ₩34,748 | ₩34,748 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩34,962 | ₩34,989 | ₩34,909 | ₩34,989 | +0.08% | 1.8천 |
|---|
| 2026.08.07 | ₩35,378 | ₩35,378 | ₩35,378 | ₩35,378 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,539 | ₩35,633 | ₩35,539 | ₩35,633 | +0.26% | 1.5천 |
|---|
| 2026.08.04 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 1.6천 |
|---|
| 2026.08.03 | ₩35,579 | ₩35,593 | ₩35,579 | ₩35,593 | +0.04% | 1.6천 |
|---|
| 2026.07.31 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩35,646 | ₩35,740 | ₩35,646 | ₩35,740 | +0.26% | 1.5천 |
|---|
| 2026.07.29 | ₩36,062 | ₩36,143 | ₩36,049 | ₩36,049 | -0.04% | 2.4천 |
|---|
| 2026.07.28 | ₩36,330 | ₩36,357 | ₩36,277 | ₩36,277 | -0.15% | 1.9천 |
|---|
| 2026.07.27 | ₩36,263 | ₩36,263 | ₩36,263 | ₩36,263 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,713 | ₩35,727 | ₩35,713 | ₩35,727 | +0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩35,834 | ₩35,834 | ₩35,794 | ₩35,794 | -0.11% | 1.5천 |
|---|
| 2026.07.21 | ₩35,995 | ₩35,995 | ₩35,888 | ₩35,968 | -0.07% | 1.7천 |
|---|
| 2026.07.20 | ₩35,794 | ₩35,834 | ₩35,660 | ₩35,687 | -0.30% | 1.9천 |
|---|
| 2026.07.17 | ₩35,901 | ₩36,022 | ₩35,901 | ₩36,022 | +0.34% | 1.5천 |
|---|
| 2026.07.16 | ₩35,807 | ₩35,968 | ₩35,807 | ₩35,968 | +0.45% | 500 |
|---|
| 2026.07.15 | ₩35,405 | ₩35,405 | ₩35,338 | ₩35,338 | -0.19% | 1.5천 |
|---|
| 2026.07.14 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,311 | ₩35,311 | ₩35,311 | ₩35,311 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,204 | ₩35,204 | ₩35,204 | ₩35,204 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,016 | ₩35,097 | ₩34,842 | ₩35,097 | +0.23% | 2.7만 |
|---|
| 2026.07.07 | ₩35,311 | ₩35,378 | ₩35,298 | ₩35,298 | -0.04% | 3천 |
|---|
| 2026.07.06 | ₩35,418 | ₩35,418 | ₩35,351 | ₩35,392 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩35,378 | ₩35,445 | ₩35,365 | ₩35,445 | +0.19% | 1.2천 |
|---|
| 2026.07.01 | ₩34,976 | ₩35,083 | ₩34,936 | ₩34,936 | -0.12% | 4.5천 |
|---|
| 2026.06.30 | ₩35,190 | ₩35,190 | ₩34,815 | ₩34,815 | -1.07% | 1.5천 |
|---|
| 2026.06.29 | ₩35,579 | ₩35,633 | ₩35,378 | ₩35,633 | +0.15% | 4천 |
|---|
| 2026.06.26 | ₩35,432 | ₩35,646 | ₩35,432 | ₩35,646 | +0.61% | 2천 |
|---|
| 2026.06.25 | ₩35,365 | ₩35,365 | ₩35,365 | ₩35,365 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,989 | ₩35,056 | ₩34,989 | ₩35,056 | +0.19% | 4.2천 |
|---|
| 2026.06.22 | ₩34,064 | ₩34,346 | ₩34,064 | ₩34,265 | +0.59% | 1.9만 |
|---|
| 2026.06.18 | ₩34,909 | ₩35,030 | ₩34,802 | ₩34,802 | -0.31% | 2만 |
|---|
| 2026.06.17 | ₩34,855 | ₩34,855 | ₩33,903 | ₩33,983 | -2.50% | 1.9만 |
|---|
| 2026.06.16 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,204 | ₩35,258 | ₩34,989 | ₩35,043 | -0.46% | 4천 |
|---|
| 2026.06.12 | ₩35,016 | ₩35,016 | ₩35,003 | ₩35,003 | -0.04% | 4천 |
|---|
| 2026.06.11 | ₩35,244 | ₩35,244 | ₩35,244 | ₩35,244 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,788 | ₩34,788 | ₩34,788 | ₩34,788 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,748 | ₩34,748 | ₩34,748 | ₩34,748 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,131 | ₩34,131 | ₩34,131 | ₩34,131 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,238 | ₩34,238 | ₩34,238 | ₩34,238 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,574 | ₩34,574 | ₩34,439 | ₩34,439 | -0.39% | 500 |
|---|
| 2026.05.27 | ₩34,614 | ₩34,614 | ₩34,547 | ₩34,547 | -0.19% | 1.5천 |
|---|
| 2026.05.26 | ₩34,654 | ₩34,654 | ₩34,654 | ₩34,654 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,279 | ₩34,279 | ₩34,279 | ₩34,279 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,158 | ₩34,225 | ₩34,158 | ₩34,225 | +0.20% | 2천 |
|---|
| 2026.05.19 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,983 | ₩34,010 | ₩33,849 | ₩33,849 | -0.39% | 500 |
|---|
| 2026.05.14 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,681 | ₩34,681 | ₩34,453 | ₩34,453 | -0.66% | 100 |
|---|
| 2026.05.08 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,238 | ₩34,238 | ₩34,171 | ₩34,171 | -0.20% | 100 |
|---|
| 2026.05.04 | ₩34,131 | ₩34,131 | ₩33,970 | ₩33,970 | -0.47% | 200 |
|---|
| 2026.05.01 | ₩34,185 | ₩34,185 | ₩34,171 | ₩34,171 | -0.04% | 100 |
|---|
| 2026.04.30 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,849 | ₩33,849 | ₩33,729 | ₩33,729 | -0.36% | 800 |
|---|
| 2026.04.24 | ₩33,970 | ₩33,970 | ₩33,957 | ₩33,957 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩33,876 | ₩33,876 | ₩33,554 | ₩33,554 | -0.95% | 2천 |
|---|
| 2026.04.21 | ₩34,480 | ₩34,480 | ₩33,849 | ₩33,983 | -1.44% | 1.9천 |
|---|
| 2026.04.20 | ₩34,265 | ₩34,319 | ₩34,265 | ₩34,265 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩34,211 | ₩34,211 | ₩34,104 | ₩34,104 | -0.31% | 100 |
|---|
| 2026.04.16 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,474 | ₩33,554 | ₩33,380 | ₩33,554 | +0.24% | 10.1만 |
|---|