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 | ₩32,954 | ₩32,954 | ₩32,954 | ₩32,954 | 0.00% | 100 |
| 2026.10.08 | ₩32,605 | ₩32,820 | ₩32,605 | ₩32,820 | +0.66% | 300 |
| 2026.10.07 | ₩32,659 | ₩32,659 | ₩32,659 | ₩32,659 | 0.00% | 100 |
| 2026.10.06 | ₩33,007 | ₩33,007 | ₩33,007 | ₩33,007 | 0.00% | 100 |
| 2026.10.05 | ₩32,766 | ₩32,766 | ₩32,766 | ₩32,766 | 0.00% | 100 |
| 2026.10.02 | ₩32,873 | ₩32,873 | ₩32,873 | ₩32,873 | 0.00% | 100 |
| 2026.10.01 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 100 |
| 2026.09.30 | ₩33,007 | ₩33,007 | ₩33,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,007 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,343 | ₩33,343 | ₩33,222 | ₩33,222 | -0.36% | 200 |
|---|
| 2026.09.28 | ₩33,142 | ₩33,222 | ₩33,142 | ₩33,222 | +0.24% | 600 |
|---|
| 2026.09.25 | ₩33,222 | ₩33,356 | ₩33,222 | ₩33,356 | +0.40% | 600 |
|---|
| 2026.09.24 | ₩33,370 | ₩33,410 | ₩33,370 | ₩33,383 | +0.04% | 1.3천 |
|---|
| 2026.09.23 | ₩33,450 | ₩33,450 | ₩33,450 | ₩33,450 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,839 | ₩33,839 | ₩33,839 | ₩33,839 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩33,705 | ₩33,772 | ₩33,705 | ₩33,772 | +0.20% | 1.3천 |
|---|
| 2026.09.18 | ₩33,785 | ₩33,785 | ₩33,745 | ₩33,745 | -0.12% | 2.5천 |
|---|
| 2026.09.17 | ₩34,000 | ₩34,000 | ₩34,000 | ₩34,000 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩33,893 | ₩33,893 | ₩33,893 | ₩33,893 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,987 | ₩33,987 | ₩33,987 | ₩33,987 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,013 | ₩34,013 | ₩33,826 | ₩33,826 | -0.55% | 3.4천 |
|---|
| 2026.09.09 | ₩34,550 | ₩34,550 | ₩34,349 | ₩34,349 | -0.58% | 1.5천 |
|---|
| 2026.09.08 | ₩34,724 | ₩34,724 | ₩34,603 | ₩34,603 | -0.35% | 200 |
|---|
| 2026.09.04 | ₩34,805 | ₩34,831 | ₩34,563 | ₩34,563 | -0.69% | 2.4천 |
|---|
| 2026.09.03 | ₩34,845 | ₩34,845 | ₩34,845 | ₩34,845 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩34,563 | ₩34,657 | ₩34,563 | ₩34,657 | +0.27% | 2천 |
|---|
| 2026.09.01 | ₩34,523 | ₩34,536 | ₩34,523 | ₩34,536 | +0.04% | 5.5천 |
|---|
| 2026.08.31 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 1천 |
|---|
| 2026.08.28 | ₩34,764 | ₩34,764 | ₩34,764 | ₩34,764 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩35,153 | ₩35,153 | ₩35,153 | ₩35,153 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,341 | ₩35,341 | ₩35,341 | ₩35,341 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,744 | ₩35,744 | ₩35,744 | ₩35,744 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,127 | ₩35,127 | ₩35,127 | ₩35,127 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,180 | ₩35,180 | ₩35,180 | ₩35,180 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,314 | ₩35,314 | ₩35,314 | ₩35,314 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩35,180 | ₩35,180 | ₩35,180 | ₩35,180 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩35,207 | ₩35,207 | ₩35,207 | ₩35,207 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩35,355 | ₩35,355 | ₩35,355 | ₩35,355 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,912 | ₩35,073 | ₩34,912 | ₩35,073 | +0.46% | 200 |
|---|
| 2026.08.11 | ₩34,805 | ₩34,805 | ₩34,751 | ₩34,751 | -0.15% | 100 |
|---|
| 2026.08.10 | ₩34,966 | ₩34,992 | ₩34,912 | ₩34,992 | +0.08% | 1.8천 |
|---|
| 2026.08.07 | ₩35,381 | ₩35,381 | ₩35,381 | ₩35,381 | 0.00% | 500 |
|---|
| 2026.08.06 | ₩35,274 | ₩35,274 | ₩35,274 | ₩35,274 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩35,542 | ₩35,636 | ₩35,542 | ₩35,636 | +0.26% | 1.5천 |
|---|
| 2026.08.04 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 1.6천 |
|---|
| 2026.08.03 | ₩35,583 | ₩35,596 | ₩35,583 | ₩35,596 | +0.04% | 1.6천 |
|---|
| 2026.07.31 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 1.5천 |
|---|
| 2026.07.30 | ₩35,650 | ₩35,744 | ₩35,650 | ₩35,744 | +0.26% | 1.5천 |
|---|
| 2026.07.29 | ₩36,065 | ₩36,146 | ₩36,052 | ₩36,052 | -0.04% | 2.4천 |
|---|
| 2026.07.28 | ₩36,334 | ₩36,360 | ₩36,280 | ₩36,280 | -0.15% | 1.9천 |
|---|
| 2026.07.27 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 1.5천 |
|---|
| 2026.07.24 | ₩36,374 | ₩36,374 | ₩36,374 | ₩36,374 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,717 | ₩35,730 | ₩35,717 | ₩35,730 | +0.04% | 1.5천 |
|---|
| 2026.07.22 | ₩35,837 | ₩35,837 | ₩35,797 | ₩35,797 | -0.11% | 1.5천 |
|---|
| 2026.07.21 | ₩35,998 | ₩35,998 | ₩35,891 | ₩35,972 | -0.07% | 1.7천 |
|---|
| 2026.07.20 | ₩35,797 | ₩35,837 | ₩35,663 | ₩35,690 | -0.30% | 1.9천 |
|---|
| 2026.07.17 | ₩35,904 | ₩36,025 | ₩35,904 | ₩36,025 | +0.34% | 1.5천 |
|---|
| 2026.07.16 | ₩35,811 | ₩35,972 | ₩35,811 | ₩35,972 | +0.45% | 500 |
|---|
| 2026.07.15 | ₩35,408 | ₩35,408 | ₩35,341 | ₩35,341 | -0.19% | 1.5천 |
|---|
| 2026.07.14 | ₩35,355 | ₩35,355 | ₩35,355 | ₩35,355 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,314 | ₩35,314 | ₩35,314 | ₩35,314 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,207 | ₩35,207 | ₩35,207 | ₩35,207 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,167 | ₩35,167 | ₩35,167 | ₩35,167 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,019 | ₩35,100 | ₩34,845 | ₩35,100 | +0.23% | 2.7만 |
|---|
| 2026.07.07 | ₩35,314 | ₩35,381 | ₩35,301 | ₩35,301 | -0.04% | 3천 |
|---|
| 2026.07.06 | ₩35,422 | ₩35,422 | ₩35,355 | ₩35,395 | -0.08% | 1.1만 |
|---|
| 2026.07.02 | ₩35,381 | ₩35,448 | ₩35,368 | ₩35,448 | +0.19% | 1.2천 |
|---|
| 2026.07.01 | ₩34,979 | ₩35,086 | ₩34,939 | ₩34,939 | -0.12% | 4.5천 |
|---|
| 2026.06.30 | ₩35,194 | ₩35,194 | ₩34,818 | ₩34,818 | -1.07% | 1.5천 |
|---|
| 2026.06.29 | ₩35,583 | ₩35,636 | ₩35,381 | ₩35,636 | +0.15% | 4천 |
|---|
| 2026.06.26 | ₩35,435 | ₩35,650 | ₩35,435 | ₩35,650 | +0.61% | 2천 |
|---|
| 2026.06.25 | ₩35,368 | ₩35,368 | ₩35,368 | ₩35,368 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,462 | ₩35,462 | ₩35,462 | ₩35,462 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩34,992 | ₩35,059 | ₩34,992 | ₩35,059 | +0.19% | 4.2천 |
|---|
| 2026.06.22 | ₩34,067 | ₩34,349 | ₩34,067 | ₩34,268 | +0.59% | 1.9만 |
|---|
| 2026.06.18 | ₩34,912 | ₩35,033 | ₩34,805 | ₩34,805 | -0.31% | 2만 |
|---|
| 2026.06.17 | ₩34,858 | ₩34,858 | ₩33,906 | ₩33,987 | -2.50% | 1.9만 |
|---|
| 2026.06.16 | ₩35,167 | ₩35,167 | ₩35,167 | ₩35,167 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,207 | ₩35,261 | ₩34,992 | ₩35,046 | -0.46% | 4천 |
|---|
| 2026.06.12 | ₩35,019 | ₩35,019 | ₩35,006 | ₩35,006 | -0.04% | 4천 |
|---|
| 2026.06.11 | ₩35,247 | ₩35,247 | ₩35,247 | ₩35,247 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩34,791 | ₩34,791 | ₩34,791 | ₩34,791 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,751 | ₩34,751 | ₩34,751 | ₩34,751 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩34,134 | ₩34,134 | ₩34,134 | ₩34,134 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩33,772 | ₩33,772 | ₩33,772 | ₩33,772 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,577 | ₩34,577 | ₩34,443 | ₩34,443 | -0.39% | 500 |
|---|
| 2026.05.27 | ₩34,617 | ₩34,617 | ₩34,550 | ₩34,550 | -0.19% | 1.5천 |
|---|
| 2026.05.26 | ₩34,657 | ₩34,657 | ₩34,657 | ₩34,657 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩34,161 | ₩34,228 | ₩34,161 | ₩34,228 | +0.20% | 2천 |
|---|
| 2026.05.19 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,987 | ₩34,013 | ₩33,852 | ₩33,852 | -0.39% | 500 |
|---|
| 2026.05.14 | ₩34,335 | ₩34,335 | ₩34,335 | ₩34,335 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,483 | ₩34,483 | ₩34,483 | ₩34,483 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩34,684 | ₩34,684 | ₩34,456 | ₩34,456 | -0.66% | 100 |
|---|
| 2026.05.08 | ₩34,443 | ₩34,443 | ₩34,443 | ₩34,443 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩34,241 | ₩34,241 | ₩34,174 | ₩34,174 | -0.20% | 100 |
|---|
| 2026.05.04 | ₩34,134 | ₩34,134 | ₩33,973 | ₩33,973 | -0.47% | 200 |
|---|
| 2026.05.01 | ₩34,188 | ₩34,188 | ₩34,174 | ₩34,174 | -0.04% | 100 |
|---|
| 2026.04.30 | ₩34,201 | ₩34,201 | ₩34,201 | ₩34,201 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,812 | ₩33,812 | ₩33,812 | ₩33,812 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,973 | ₩33,973 | ₩33,973 | ₩33,973 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,852 | ₩33,852 | ₩33,732 | ₩33,732 | -0.36% | 800 |
|---|
| 2026.04.24 | ₩33,973 | ₩33,973 | ₩33,960 | ₩33,960 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩33,866 | ₩33,866 | ₩33,866 | ₩33,866 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩33,879 | ₩33,879 | ₩33,557 | ₩33,557 | -0.95% | 2천 |
|---|
| 2026.04.21 | ₩34,483 | ₩34,483 | ₩33,852 | ₩33,987 | -1.44% | 1.9천 |
|---|
| 2026.04.20 | ₩34,268 | ₩34,322 | ₩34,268 | ₩34,268 | 0.00% | 600 |
|---|
| 2026.04.17 | ₩34,215 | ₩34,215 | ₩34,107 | ₩34,107 | -0.31% | 100 |
|---|
| 2026.04.16 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩33,477 | ₩33,557 | ₩33,383 | ₩33,557 | +0.24% | 10.1만 |
|---|