시장 데이터를 불러오는 중
전체 종목
ALPS Disruptive Technologies ETF 과거 주가
ALPS Disruptive Technologies ETF · DTEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Disruptive Technologies ETF · DTEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩69,105 | ₩70,220 | ₩68,113 | ₩70,220 | +1.61% | 10.9만 |
| 2026.09.28–2026.10.02 | ₩67,993 | ₩68,957 | ₩67,443 | ₩68,671 | +1.00% | 2.4만 |
| 2026.09.21–2026.09.25 | ₩69,319 | ₩69,481 | ₩67,999 | ₩68,760 | -0.81% | 6.7천 |
| 2026.09.14–2026.09.18 | ₩68,019 | ₩69,587 | ₩68,019 | ₩68,435 | +0.61% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩68,756 | ₩68,864 | ₩67,470 | ₩67,912 | -1.23% | 10.8만 |
| 2026.08.31–2026.09.04 | ₩70,994 | ₩71,436 | ₩69,252 | ₩69,843 | -1.62% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩70,565 | ₩72,211 | ₩69,319 | ₩71,529 | +1.37% | 1.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,115 |
| ₩68,153 |
| ₩70,902 |
| +0.46% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩69,440 | ₩72,066 | ₩69,440 | ₩71,562 | +3.06% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,818 | ₩70,001 | ₩67,765 | ₩70,001 | +3.22% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩61,614 | ₩67,041 | ₩61,614 | ₩66,682 | +8.23% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,279 | ₩65,634 | ₩62,633 | ₩63,557 | -2.64% | 1.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,085 | ₩66,465 | ₩64,676 | ₩65,345 | +0.40% | 2.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,080 | ₩67,524 | ₩64,080 | ₩65,247 | +1.82% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,115 | ₩66,157 | ₩63,115 | ₩65,784 | +4.23% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,276 | ₩63,276 | ₩61,735 | ₩63,102 | -0.28% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,669 | ₩64,762 | ₩62,097 | ₩63,088 | -2.45% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩65,420 | ₩65,420 | ₩62,271 | ₩63,383 | -3.11% | 9만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,046 | ₩69,989 | ₩65,120 | ₩65,120 | -4.30% | 8.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,036 | ₩67,564 | ₩64,669 | ₩67,502 | +2.22% | 1.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩63,785 | ₩65,393 | ₩63,249 | ₩65,299 | +2.37% | 1.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,102 | ₩63,504 | ₩60,301 | ₩62,679 | -0.67% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,391 | ₩63,604 | ₩61,965 | ₩63,437 | +1.68% | 1.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,239 | ₩62,184 | ₩60,314 | ₩62,084 | +1.38% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,244 | ₩63,262 | ₩60,220 | ₩61,339 | -1.45% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,576 | ₩62,318 | ₩56,576 | ₩61,869 | +9.36% | 3.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩57,246 | ₩59,631 | ₩56,535 | ₩57,058 | -0.33% | 3.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩56,924 | ₩58,478 | ₩56,267 | ₩58,200 | +2.24% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,778 | ₩60,140 | ₩56,308 | ₩56,322 | -5.78% | 8.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,885 | ₩60,561 | ₩58,626 | ₩58,840 | -1.75% | 4.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,765 | ₩61,480 | ₩59,309 | ₩59,376 | -0.65% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,507 | ₩61,855 | ₩59,845 | ₩61,311 | -0.32% | 2.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,971 | ₩62,164 | ₩59,765 | ₩61,764 | +1.30% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,011 | ₩62,056 | ₩60,489 | ₩61,556 | +0.89% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩61,386 | ₩62,834 | ₩60,187 | ₩61,299 | -0.14% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩62,887 | ₩63,061 | ₩59,583 | ₩61,457 | -2.27% | 2.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩65,071 | ₩65,715 | ₩62,901 | ₩62,901 | -3.34% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,790 | ₩65,634 | ₩63,999 | ₩65,346 | +0.86% | 1.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,102 | ₩67,465 | ₩65,808 | ₩65,967 | -1.69% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,045 | ₩67,458 | ₩65,045 | ₩67,430 | +3.67% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,983 | ₩65,983 | ₩64,663 | ₩64,901 | -1.64% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩66,559 | ₩66,599 | ₩65,875 | ₩66,122 | -0.66% | 3.5천 |
|---|
| 2025.12.15–2025.12.19 | ₩65,996 | ₩65,996 | ₩64,821 | ₩65,618 | -0.57% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩66,331 | ₩67,068 | ₩66,023 | ₩66,351 | +0.03% | 7.8천 |
|---|
| 2025.12.01–2025.12.05 | ₩65,272 | ₩67,416 | ₩65,031 | ₩66,965 | +2.59% | 7천 |
|---|
| 2025.11.24–2025.11.28 | ₩63,798 | ₩65,677 | ₩63,798 | ₩65,677 | +2.94% | 5.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩64,978 | ₩65,061 | ₩62,445 | ₩63,554 | -2.19% | 1.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,229 | ₩67,611 | ₩65,004 | ₩65,483 | -2.60% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩68,743 | ₩68,743 | ₩65,828 | ₩66,618 | -3.09% | 7.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩70,766 | ₩70,981 | ₩68,153 | ₩68,663 | -2.97% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩68,515 | ₩70,565 | ₩68,515 | ₩70,307 | +2.61% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,885 | ₩69,614 | ₩67,751 | ₩68,381 | +0.73% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩68,329 | ₩68,341 | ₩67,651 | ₩67,651 | -0.99% | 500 |
|---|