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 | ₩26,917 | ₩26,958 | ₩23,892 | ₩24,256 | -9.89% | 78.5만 |
| 2026.09.28–2026.10.02 | ₩27,225 | ₩27,306 | ₩26,034 | ₩26,569 | -2.41% | 45.7만 |
| 2026.09.21–2026.09.25 | ₩27,935 | ₩28,296 | ₩27,172 | ₩27,504 | -1.54% | 35.4만 |
| 2026.09.14–2026.09.18 | ₩27,185 | ₩28,316 | ₩26,677 | ₩27,600 | +1.53% | 46.9만 |
| 2026.09.08–2026.09.11 | ₩28,323 | ₩28,765 | ₩27,346 | ₩27,623 | -2.47% | 38.5만 |
| 2026.08.31–2026.09.04 | ₩28,309 | ₩28,350 | ₩27,426 | ₩28,028 | -0.99% | 39.7만 |
| 2026.08.24–2026.08.28 | ₩29,608 | ₩29,648 | ₩28,376 | ₩28,627 | -3.31% | 63.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,499 |
| ₩29,528 |
| ₩30,090 |
| -7.41% |
| 92.1만 |
| 2026.08.10–2026.08.14 | ₩31,589 | ₩33,061 | ₩31,268 | ₩32,205 | +1.95% | 65.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,600 | ₩31,669 | ₩27,587 | ₩31,541 | +14.28% | 51.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,216 | ₩28,557 | ₩25,820 | ₩27,338 | -3.11% | 54.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,185 | ₩29,113 | ₩26,837 | ₩28,055 | +3.20% | 53.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,176 | ₩28,939 | ₩26,523 | ₩26,925 | -4.44% | 59.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,254 | ₩31,308 | ₩28,189 | ₩28,363 | -9.25% | 83.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,617 | ₩32,365 | ₩27,988 | ₩30,900 | +7.97% | 152.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,388 | ₩31,415 | ₩27,134 | ₩27,908 | -11.09% | 70.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,168 | ₩33,423 | ₩31,241 | ₩31,776 | -4.20% | 47.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,654 | ₩34,935 | ₩31,790 | ₩32,740 | -5.52% | 60.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,690 | ₩39,190 | ₩33,516 | ₩33,998 | -12.13% | 158.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,088 | ₩39,727 | ₩33,088 | ₩39,285 | +18.73% | 214.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,753 | ₩32,968 | ₩30,920 | ₩32,767 | +0.04% | 34.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,342 | ₩34,421 | ₩31,883 | ₩32,593 | -2.25% | 58.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,283 | ₩35,417 | ₩33,128 | ₩33,704 | -4.48% | 39.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,600 | ₩35,404 | ₩33,008 | ₩35,211 | +1.76% | 40.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,360 | ₩36,274 | ₩34,279 | ₩34,855 | +1.44% | 38.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,941 | ₩35,602 | ₩32,577 | ₩34,560 | +4.92% | 44.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,744 | ₩34,935 | ₩32,545 | ₩32,901 | -2.50% | 65.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,151 | ₩33,436 | ₩30,281 | ₩33,409 | +3.91% | 58.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,453 | ₩36,059 | ₩31,616 | ₩31,683 | -8.04% | 87.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,809 | ₩38,362 | ₩33,892 | ₩34,226 | -7.02% | 129.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,140 | ₩37,478 | ₩34,560 | ₩36,394 | +0.70% | 97.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,354 | ₩38,562 | ₩34,065 | ₩36,167 | -0.52% | 140.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,115 | ₩35,256 | ₩32,593 | ₩34,614 | +4.53% | 64.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,201 | ₩34,962 | ₩30,853 | ₩33,476 | +7.29% | 61.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,231 | ₩33,650 | ₩30,411 | ₩30,912 | -4.09% | 46.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,784 | ₩35,123 | ₩29,944 | ₩31,870 | -5.67% | 65.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,719 | ₩37,947 | ₩33,275 | ₩33,490 | -11.21% | 79.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,067 | ₩39,794 | ₩35,859 | ₩37,857 | -0.55% | 86.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,505 | ₩39,607 | ₩36,622 | ₩38,774 | +3.38% | 93.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,990 | ₩40,316 | ₩31,890 | ₩37,344 | +16.74% | 82.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,126 | ₩31,241 | ₩28,631 | ₩31,185 | +7.07% | 14.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,113 | ₩31,455 | ₩29,006 | ₩29,427 | +1.08% | 27.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,015 | ₩28,684 | ₩26,369 | ₩28,615 | +2.14% | 17.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,202 | ₩28,925 | ₩27,105 | ₩27,834 | -1.31% | 40.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,078 | ₩28,236 | ₩26,101 | ₩27,949 | +3.22% | 72.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,770 | ₩29,554 | ₩24,936 | ₩27,059 | +1.08% | 51.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,573 | ₩27,573 | ₩24,093 | ₩24,923 | -9.61% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,568 | ₩29,568 | ₩26,302 | ₩27,095 | -8.36% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,285 | ₩32,285 | ₩27,038 | ₩28,631 | -11.32% | 9.9만 |
|---|
| 2025.10.29–2025.10.31 | ₩33,463 | ₩33,463 | ₩31,517 | ₩32,168 | -3.87% | 4.6만 |
|---|