시장 데이터를 불러오는 중
전체 종목
REX Drone ETF 과거 주가
REX Drone ETF · DRNZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
REX Drone ETF · DRNZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,830 | ₩26,870 | ₩23,815 | ₩24,178 | -9.89% | 78.5만 |
| 2026.09.28–2026.10.02 | ₩27,137 | ₩27,217 | ₩25,950 | ₩26,483 | -2.41% | 45.7만 |
| 2026.09.21–2026.09.25 | ₩27,844 | ₩28,205 | ₩27,084 | ₩27,415 | -1.54% | 35.4만 |
| 2026.09.14–2026.09.18 | ₩27,097 | ₩28,225 | ₩26,590 | ₩27,511 | +1.53% | 46.9만 |
| 2026.09.08–2026.09.11 | ₩28,231 | ₩28,672 | ₩27,257 | ₩27,533 | -2.47% | 38.5만 |
| 2026.08.31–2026.09.04 | ₩28,218 | ₩28,258 | ₩27,337 | ₩27,938 | -0.99% | 39.7만 |
| 2026.08.24–2026.08.28 | ₩29,512 | ₩29,552 | ₩28,285 | ₩28,534 | -3.31% | 63.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,394 |
| ₩29,432 |
| ₩29,992 |
| -7.41% |
| 92.1만 |
| 2026.08.10–2026.08.14 | ₩31,487 | ₩32,954 | ₩31,166 | ₩32,100 | +1.95% | 65.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,511 | ₩31,567 | ₩27,497 | ₩31,439 | +14.28% | 51.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,125 | ₩28,465 | ₩25,736 | ₩27,249 | -3.11% | 54.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,097 | ₩29,018 | ₩26,750 | ₩27,964 | +3.20% | 53.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,084 | ₩28,845 | ₩26,437 | ₩26,838 | -4.44% | 59.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,153 | ₩31,206 | ₩28,098 | ₩28,271 | -9.25% | 83.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,525 | ₩32,260 | ₩27,898 | ₩30,800 | +7.97% | 152.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,287 | ₩31,313 | ₩27,046 | ₩27,818 | -11.09% | 70.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,061 | ₩33,314 | ₩31,140 | ₩31,673 | -4.20% | 47.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,542 | ₩34,822 | ₩31,687 | ₩32,634 | -5.52% | 60.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,564 | ₩39,063 | ₩33,408 | ₩33,888 | -12.13% | 158.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,981 | ₩39,598 | ₩32,981 | ₩39,158 | +18.73% | 214.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,647 | ₩32,861 | ₩30,820 | ₩32,661 | +0.04% | 34.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,234 | ₩34,310 | ₩31,780 | ₩32,487 | -2.25% | 58.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,169 | ₩35,302 | ₩33,021 | ₩33,595 | -4.48% | 39.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,489 | ₩35,289 | ₩32,901 | ₩35,097 | +1.76% | 40.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,248 | ₩36,156 | ₩34,168 | ₩34,742 | +1.44% | 38.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,834 | ₩35,487 | ₩32,471 | ₩34,449 | +4.92% | 44.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,635 | ₩34,822 | ₩32,439 | ₩32,794 | -2.50% | 65.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,047 | ₩33,328 | ₩30,183 | ₩33,301 | +3.91% | 58.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,342 | ₩35,943 | ₩31,513 | ₩31,580 | -8.04% | 87.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,690 | ₩38,238 | ₩33,783 | ₩34,115 | -7.02% | 129.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,023 | ₩37,357 | ₩34,449 | ₩36,276 | +0.70% | 97.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,236 | ₩38,438 | ₩33,955 | ₩36,050 | -0.52% | 140.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,008 | ₩35,142 | ₩32,487 | ₩34,502 | +4.53% | 64.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,100 | ₩34,849 | ₩30,753 | ₩33,368 | +7.29% | 61.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,127 | ₩33,541 | ₩30,313 | ₩30,812 | -4.09% | 46.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,675 | ₩35,009 | ₩29,847 | ₩31,767 | -5.67% | 65.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,597 | ₩37,824 | ₩33,168 | ₩33,381 | -11.21% | 79.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,944 | ₩39,665 | ₩35,743 | ₩37,735 | -0.55% | 86.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,384 | ₩39,478 | ₩36,503 | ₩38,649 | +3.38% | 93.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,887 | ₩40,186 | ₩31,787 | ₩37,224 | +16.74% | 82.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,032 | ₩31,140 | ₩28,538 | ₩31,084 | +7.07% | 14.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,018 | ₩31,353 | ₩28,912 | ₩29,332 | +1.08% | 27.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,924 | ₩28,591 | ₩26,283 | ₩28,522 | +2.14% | 17.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,111 | ₩28,832 | ₩27,017 | ₩27,744 | -1.31% | 40.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,990 | ₩28,145 | ₩26,017 | ₩27,859 | +3.22% | 72.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,684 | ₩29,459 | ₩24,856 | ₩26,972 | +1.08% | 51.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,484 | ₩27,484 | ₩24,015 | ₩24,842 | -9.61% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,472 | ₩29,472 | ₩26,217 | ₩27,008 | -8.36% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,180 | ₩32,180 | ₩26,950 | ₩28,538 | -11.32% | 9.9만 |
|---|
| 2025.10.29–2025.10.31 | ₩33,355 | ₩33,355 | ₩31,415 | ₩32,064 | -3.87% | 4.6만 |
|---|