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 | ₩26,965 | ₩27,006 | ₩23,935 | ₩24,300 | -9.89% | 78.5만 |
| 2026.09.28–2026.10.02 | ₩27,274 | ₩27,354 | ₩26,081 | ₩26,617 | -2.41% | 45.7만 |
| 2026.09.21–2026.09.25 | ₩27,985 | ₩28,347 | ₩27,220 | ₩27,553 | -1.54% | 35.4만 |
| 2026.09.14–2026.09.18 | ₩27,234 | ₩28,367 | ₩26,724 | ₩27,649 | +1.53% | 46.9만 |
| 2026.09.08–2026.09.11 | ₩28,373 | ₩28,816 | ₩27,395 | ₩27,672 | -2.47% | 38.5만 |
| 2026.08.31–2026.09.04 | ₩28,360 | ₩28,400 | ₩27,475 | ₩28,078 | -0.99% | 39.7만 |
| 2026.08.24–2026.08.28 | ₩29,661 | ₩29,701 | ₩28,427 | ₩28,678 | -3.31% | 63.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,557 |
| ₩29,580 |
| ₩30,143 |
| -7.41% |
| 92.1만 |
| 2026.08.10–2026.08.14 | ₩31,645 | ₩33,120 | ₩31,323 | ₩32,262 | +1.95% | 65.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,649 | ₩31,726 | ₩27,636 | ₩31,597 | +14.28% | 51.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,266 | ₩28,608 | ₩25,866 | ₩27,387 | -3.11% | 54.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,234 | ₩29,165 | ₩26,885 | ₩28,105 | +3.20% | 53.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,226 | ₩28,990 | ₩26,570 | ₩26,974 | -4.44% | 59.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,310 | ₩31,364 | ₩28,239 | ₩28,414 | -9.25% | 83.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,668 | ₩32,423 | ₩28,038 | ₩30,955 | +7.97% | 152.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,444 | ₩31,471 | ₩27,183 | ₩27,958 | -11.09% | 70.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,228 | ₩33,482 | ₩31,297 | ₩31,833 | -4.20% | 47.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,716 | ₩34,997 | ₩31,846 | ₩32,798 | -5.52% | 60.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,759 | ₩39,260 | ₩33,576 | ₩34,059 | -12.13% | 158.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,147 | ₩39,798 | ₩33,147 | ₩39,355 | +18.73% | 214.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,812 | ₩33,026 | ₩30,975 | ₩32,825 | +0.04% | 34.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,402 | ₩34,483 | ₩31,940 | ₩32,651 | -2.25% | 58.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,346 | ₩35,480 | ₩33,187 | ₩33,764 | -4.48% | 39.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,662 | ₩35,467 | ₩33,067 | ₩35,274 | +1.76% | 40.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,421 | ₩36,338 | ₩34,340 | ₩34,917 | +1.44% | 38.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,000 | ₩35,665 | ₩32,635 | ₩34,622 | +4.92% | 44.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,804 | ₩34,997 | ₩32,603 | ₩32,959 | -2.50% | 65.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,208 | ₩33,496 | ₩30,335 | ₩33,469 | +3.91% | 58.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,515 | ₩36,124 | ₩31,672 | ₩31,739 | -8.04% | 87.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,875 | ₩38,430 | ₩33,953 | ₩34,287 | -7.02% | 129.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,204 | ₩37,545 | ₩34,622 | ₩36,459 | +0.70% | 97.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,419 | ₩38,631 | ₩34,126 | ₩36,231 | -0.52% | 140.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,174 | ₩35,319 | ₩32,651 | ₩34,676 | +4.53% | 64.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,256 | ₩35,024 | ₩30,908 | ₩33,536 | +7.29% | 61.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,289 | ₩33,710 | ₩30,465 | ₩30,967 | -4.09% | 46.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,844 | ₩35,185 | ₩29,997 | ₩31,927 | -5.67% | 65.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,787 | ₩38,015 | ₩33,335 | ₩33,549 | -11.21% | 79.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,135 | ₩39,865 | ₩35,923 | ₩37,925 | -0.55% | 86.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,572 | ₩39,677 | ₩36,687 | ₩38,843 | +3.38% | 93.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,048 | ₩40,388 | ₩31,947 | ₩37,411 | +16.74% | 82.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,178 | ₩31,297 | ₩28,682 | ₩31,240 | +7.07% | 14.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,165 | ₩31,511 | ₩29,057 | ₩29,480 | +1.08% | 27.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩28,065 | ₩28,735 | ₩26,416 | ₩28,666 | +2.14% | 17.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,253 | ₩28,977 | ₩27,153 | ₩27,884 | -1.31% | 40.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,126 | ₩28,286 | ₩26,148 | ₩27,999 | +3.22% | 72.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,818 | ₩29,607 | ₩24,981 | ₩27,108 | +1.08% | 51.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,623 | ₩27,623 | ₩24,136 | ₩24,968 | -9.61% | 4만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,620 | ₩29,620 | ₩26,349 | ₩27,144 | -8.36% | 5만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,343 | ₩32,343 | ₩27,086 | ₩28,682 | -11.32% | 9.9만 |
|---|
| 2025.10.29–2025.10.31 | ₩33,523 | ₩33,523 | ₩31,573 | ₩32,226 | -3.87% | 4.6만 |
|---|