시장 데이터를 불러오는 중
전체 종목
First Trust Alerian Disruptive Technology Real Estate ETF 과거 주가
First Trust Alerian Disruptive Technology Real Estate ETF · DTRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Alerian Disruptive Technology Real Estate ETF · DTRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,432 | ₩54,713 | ₩54,432 | ₩54,713 | +0.52% | 400 |
| 2026.10.08 | ₩52,596 | ₩53,293 | ₩52,596 | ₩53,293 | +1.32% | 3천 |
| 2026.10.07 | ₩53,105 | ₩53,306 | ₩53,092 | ₩53,306 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,601 | ₩53,601 | ₩53,601 | ₩53,601 | 0.00% | 100 |
| 2026.10.05 | ₩53,212 | ₩53,226 | ₩53,212 | ₩53,226 | +0.03% | 400 |
| 2026.10.02 | ₩52,917 | ₩53,092 | ₩52,917 | ₩53,092 | +0.33% | 500 |
| 2026.10.01 | ₩52,730 | ₩52,824 | ₩52,730 | ₩52,824 | +0.18% | 300 |
| 2026.09.30 | ₩53,226 | ₩53,266 | ₩53,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,266 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,628 | ₩53,829 | ₩53,614 | ₩53,829 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩54,016 | ₩54,016 | ₩54,016 | ₩54,016 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩54,164 | ₩54,164 | ₩54,164 | ₩54,164 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,391 | ₩54,458 | ₩54,391 | ₩54,458 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩55,115 | ₩55,115 | ₩55,115 | ₩55,115 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩56,053 | ₩56,053 | ₩56,053 | ₩56,053 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩56,147 | ₩56,147 | ₩56,147 | ₩56,147 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,691 | ₩55,812 | ₩55,664 | ₩55,664 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,852 | ₩56,174 | ₩55,852 | ₩56,174 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩56,107 | ₩56,120 | ₩55,691 | ₩55,691 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,973 | ₩55,973 | ₩55,973 | ₩55,973 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,879 | ₩55,879 | ₩55,879 | ₩55,879 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,321 | ₩56,321 | ₩56,321 | ₩56,321 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,410 | ₩55,584 | ₩55,410 | ₩55,584 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,986 | ₩56,281 | ₩55,986 | ₩56,187 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,683 | ₩56,683 | ₩56,616 | ₩56,683 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,562 | ₩56,683 | ₩56,562 | ₩56,683 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,616 | ₩56,817 | ₩56,616 | ₩56,817 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩56,214 | ₩56,214 | ₩56,214 | ₩56,214 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,535 | ₩56,535 | ₩56,535 | ₩56,535 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,696 | ₩56,710 | ₩56,696 | ₩56,710 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,897 | ₩56,897 | ₩56,897 | ₩56,897 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩57,152 | ₩57,353 | ₩57,152 | ₩57,353 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,634 | ₩57,634 | ₩57,634 | ₩57,634 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,849 | ₩57,849 | ₩57,849 | ₩57,849 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,473 | ₩57,567 | ₩57,473 | ₩57,567 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,406 | ₩57,406 | ₩57,406 | ₩57,406 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,884 | ₩57,447 | ₩56,884 | ₩57,420 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩57,205 | ₩57,205 | ₩57,205 | ₩57,205 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩57,112 | ₩57,112 | ₩57,112 | ₩57,112 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩57,031 | ₩57,031 | ₩57,031 | ₩57,031 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,581 | ₩57,581 | ₩57,581 | ₩57,581 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,393 | ₩57,554 | ₩57,393 | ₩57,554 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩57,085 | ₩57,085 | ₩57,085 | ₩57,085 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,911 | ₩56,911 | ₩56,736 | ₩56,736 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,656 | ₩56,656 | ₩56,656 | ₩56,656 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,313 | ₩57,313 | ₩57,313 | ₩57,313 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩57,205 | ₩57,339 | ₩56,978 | ₩56,978 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,857 | ₩57,246 | ₩56,857 | ₩57,246 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,755 | ₩57,849 | ₩57,755 | ₩57,849 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,567 | ₩57,674 | ₩57,567 | ₩57,674 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,741 | ₩57,741 | ₩57,741 | ₩57,741 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,291 | ₩58,371 | ₩58,291 | ₩58,371 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,344 | ₩58,344 | ₩58,344 | ₩58,344 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩58,251 | ₩58,251 | ₩58,251 | ₩58,251 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,956 | ₩57,956 | ₩57,956 | ₩57,956 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩58,103 | ₩58,103 | ₩58,103 | ₩58,103 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,844 | ₩56,844 | ₩56,844 | ₩56,844 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,567 | ₩57,567 | ₩57,567 | ₩57,567 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,741 | ₩57,741 | ₩57,741 | ₩57,741 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,808 | ₩57,808 | ₩57,688 | ₩57,701 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,304 | ₩58,304 | ₩58,197 | ₩58,291 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩58,184 | ₩58,184 | ₩58,184 | ₩58,184 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,313 | ₩57,313 | ₩57,313 | ₩57,313 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,683 | ₩57,058 | ₩56,683 | ₩57,058 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,616 | ₩56,924 | ₩56,616 | ₩56,924 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩56,241 | ₩56,763 | ₩56,241 | ₩56,763 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,415 | ₩56,576 | ₩56,415 | ₩56,576 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩56,200 | ₩56,267 | ₩56,200 | ₩56,267 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,844 | ₩56,844 | ₩56,844 | ₩56,844 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,705 | ₩56,214 | ₩55,705 | ₩56,214 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩56,026 | ₩56,227 | ₩56,026 | ₩56,227 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,294 | ₩56,308 | ₩55,798 | ₩55,798 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,638 | ₩55,638 | ₩55,638 | ₩55,638 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,589 | ₩56,602 | ₩56,589 | ₩56,602 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩57,058 | ₩57,058 | ₩57,058 | ₩57,058 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩56,133 | ₩56,133 | ₩56,133 | ₩56,133 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,803 | ₩56,803 | ₩56,308 | ₩56,535 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,616 | ₩56,616 | ₩56,562 | ₩56,562 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,986 | ₩55,999 | ₩55,986 | ₩55,999 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,839 | ₩55,839 | ₩55,839 | ₩55,839 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩56,066 | ₩56,066 | ₩56,066 | ₩56,066 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,353 | ₩57,353 | ₩57,353 | ₩57,353 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,339 | ₩57,339 | ₩57,339 | ₩57,339 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,768 | ₩57,768 | ₩57,768 | ₩57,768 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,514 | ₩57,514 | ₩57,514 | ₩57,514 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,607 | ₩57,607 | ₩57,272 | ₩57,272 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,420 | ₩57,420 | ₩57,420 | ₩57,420 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,415 | ₩56,415 | ₩56,415 | ₩56,415 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩57,045 | ₩57,045 | ₩57,045 | ₩57,045 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,299 | ₩57,299 | ₩57,299 | ₩57,299 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,428 | ₩56,428 | ₩55,919 | ₩55,946 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,455 | ₩56,455 | ₩56,455 | ₩56,455 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,870 | ₩56,870 | ₩56,870 | ₩56,870 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,741 | ₩57,741 | ₩57,741 | ₩57,741 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,715 | ₩57,996 | ₩57,715 | ₩57,996 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,782 | ₩57,782 | ₩57,782 | ₩57,782 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,567 | ₩57,567 | ₩57,567 | ₩57,567 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩57,205 | ₩57,460 | ₩56,830 | ₩57,460 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,473 | ₩57,473 | ₩57,473 | ₩57,473 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,669 | ₩57,286 | ₩56,656 | ₩57,286 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,428 | ₩56,428 | ₩56,428 | ₩56,428 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,999 | ₩56,241 | ₩55,999 | ₩56,241 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,343 | ₩55,798 | ₩55,343 | ₩55,798 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,594 | ₩57,594 | ₩56,509 | ₩56,509 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,830 | ₩57,031 | ₩56,830 | ₩57,031 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,339 | ₩57,339 | ₩57,313 | ₩57,313 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,688 | ₩57,795 | ₩57,634 | ₩57,634 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩58,076 | ₩58,076 | ₩58,076 | ₩58,076 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,567 | ₩57,741 | ₩57,567 | ₩57,741 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,473 | ₩57,473 | ₩57,473 | ₩57,473 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,281 | ₩56,468 | ₩56,281 | ₩56,468 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,294 | ₩56,294 | ₩56,294 | ₩56,294 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩57,058 | ₩57,058 | ₩57,058 | ₩57,058 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,629 | ₩56,629 | ₩56,629 | ₩56,629 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,932 | ₩55,986 | ₩55,919 | ₩55,919 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,388 | ₩56,696 | ₩56,375 | ₩56,696 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,589 | ₩56,589 | ₩56,589 | ₩56,589 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩57,098 | ₩57,098 | ₩57,098 | ₩57,098 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩57,071 | ₩57,326 | ₩57,071 | ₩57,098 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩57,004 | ₩57,004 | ₩56,844 | ₩56,844 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,473 | ₩57,782 | ₩57,071 | ₩57,071 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩58,117 | ₩58,117 | ₩58,117 | ₩58,117 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩58,224 | ₩58,224 | ₩58,224 | ₩58,224 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,576 | ₩57,045 | ₩56,576 | ₩57,045 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,535 | ₩56,535 | ₩56,455 | ₩56,455 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,839 | ₩56,482 | ₩55,839 | ₩56,482 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,490 | ₩55,932 | ₩55,490 | ₩55,932 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,477 | ₩55,785 | ₩55,477 | ₩55,785 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,584 | ₩55,611 | ₩55,584 | ₩55,611 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩55,061 | ₩55,262 | ₩55,061 | ₩55,262 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,480 | ₩53,855 | ₩53,480 | ₩53,855 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩54,016 | ₩54,016 | ₩54,016 | ₩54,016 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,757 | ₩53,601 | ₩52,757 | ₩53,601 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,757 | ₩52,757 | ₩52,395 | ₩52,395 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,872 | ₩52,221 | ₩51,872 | ₩52,221 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,417 | ₩51,551 | ₩51,376 | ₩51,524 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,336 | ₩51,484 | ₩51,336 | ₩51,390 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,711 | ₩51,711 | ₩51,604 | ₩51,631 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,644 | ₩51,899 | ₩51,644 | ₩51,819 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩52,087 | ₩52,274 | ₩51,939 | ₩52,073 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,716 | ₩52,716 | ₩52,716 | ₩52,716 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩52,113 | ₩52,395 | ₩52,113 | ₩52,395 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,775 | ₩53,775 | ₩53,775 | ₩53,775 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,566 | ₩54,566 | ₩54,083 | ₩54,083 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩55,021 | ₩55,115 | ₩54,874 | ₩54,874 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,579 | ₩54,579 | ₩54,579 | ₩54,579 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,708 | ₩53,829 | ₩53,708 | ₩53,829 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,842 | ₩53,842 | ₩53,842 | ₩53,842 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,284 | ₩54,298 | ₩54,284 | ₩54,298 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩55,155 | ₩55,155 | ₩54,834 | ₩54,834 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,485 | ₩55,048 | ₩54,485 | ₩54,847 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩55,008 | ₩55,008 | ₩54,914 | ₩54,914 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,490 | ₩55,597 | ₩55,490 | ₩55,597 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,745 | ₩56,133 | ₩55,745 | ₩56,120 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,718 | ₩55,986 | ₩55,718 | ₩55,892 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,388 | ₩56,696 | ₩56,388 | ₩56,696 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,817 | ₩56,951 | ₩56,817 | ₩56,951 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,401 | ₩56,401 | ₩56,401 | ₩56,401 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩56,133 | ₩56,334 | ₩56,133 | ₩56,334 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,334 | ₩56,348 | ₩56,214 | ₩56,281 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩56,267 | ₩56,267 | ₩56,267 | ₩56,267 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩56,093 | ₩56,254 | ₩56,093 | ₩56,254 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,638 | ₩55,638 | ₩55,638 | ₩55,638 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,758 | ₩55,758 | ₩55,584 | ₩55,584 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,415 | ₩56,415 | ₩56,415 | ₩56,415 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩56,053 | ₩56,066 | ₩56,053 | ₩56,066 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,571 | ₩55,731 | ₩55,571 | ₩55,731 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩55,195 | ₩55,316 | ₩55,195 | ₩55,316 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,619 | ₩55,142 | ₩54,619 | ₩55,102 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩54,097 | ₩54,499 | ₩54,097 | ₩54,458 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,909 | ₩54,378 | ₩53,695 | ₩54,378 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,534 | ₩53,534 | ₩53,534 | ₩53,534 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,298 | ₩54,298 | ₩54,110 | ₩54,257 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,440 | ₩53,829 | ₩53,252 | ₩53,628 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,547 | ₩53,547 | ₩53,547 | ₩53,547 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,842 | ₩53,842 | ₩53,842 | ₩53,842 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,587 | ₩54,271 | ₩53,587 | ₩54,164 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩53,025 | ₩53,279 | ₩53,025 | ₩53,279 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,333 | ₩53,855 | ₩53,333 | ₩53,855 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,534 | ₩53,534 | ₩53,534 | ₩53,534 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩53,011 | ₩53,480 | ₩53,011 | ₩53,480 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,507 | ₩53,507 | ₩53,132 | ₩53,132 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩53,252 | ₩53,252 | ₩52,931 | ₩53,226 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,400 | ₩53,467 | ₩53,400 | ₩53,467 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,700 | ₩54,700 | ₩54,700 | ₩54,700 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩54,123 | ₩54,271 | ₩54,123 | ₩54,271 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,601 | ₩53,896 | ₩53,601 | ₩53,896 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩53,038 | ₩53,520 | ₩52,824 | ₩53,520 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩53,172 | ₩53,333 | ₩53,038 | ₩53,333 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,279 | ₩53,279 | ₩53,279 | ₩53,279 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩53,092 | ₩53,239 | ₩52,998 | ₩53,132 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,306 | ₩53,306 | ₩52,891 | ₩52,891 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩53,038 | ₩53,038 | ₩53,038 | ₩53,038 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩53,145 | ₩53,185 | ₩53,145 | ₩53,145 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,690 | ₩52,824 | ₩52,690 | ₩52,824 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,494 | ₩53,494 | ₩52,837 | ₩52,837 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,971 | ₩53,185 | ₩52,971 | ₩53,185 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,824 | ₩52,824 | ₩52,824 | ₩52,824 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,556 | ₩53,025 | ₩52,556 | ₩53,025 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,489 | ₩52,703 | ₩52,489 | ₩52,703 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩52,113 | ₩52,355 | ₩52,087 | ₩52,355 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,261 | ₩52,261 | ₩52,234 | ₩52,234 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,368 | ₩52,381 | ₩52,221 | ₩52,221 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,314 | ₩52,314 | ₩52,314 | ₩52,314 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,462 | ₩52,462 | ₩52,422 | ₩52,422 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,609 | ₩52,609 | ₩52,435 | ₩52,435 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,636 | ₩52,636 | ₩52,636 | ₩52,636 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,596 | ₩52,596 | ₩52,596 | ₩52,596 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,520 | ₩54,123 | ₩53,520 | ₩54,123 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,413 | ₩53,815 | ₩53,413 | ₩53,815 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,279 | ₩53,279 | ₩53,279 | ₩53,279 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,293 | ₩53,293 | ₩53,293 | ₩53,293 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,547 | ₩53,547 | ₩53,547 | ₩53,547 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,507 | ₩53,507 | ₩53,507 | ₩53,507 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,252 | ₩53,440 | ₩53,118 | ₩53,386 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,654 | ₩53,654 | ₩53,266 | ₩53,266 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,547 | ₩53,802 | ₩53,547 | ₩53,561 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩54,177 | ₩54,177 | ₩54,177 | ₩54,177 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,561 | ₩54,043 | ₩53,561 | ₩54,043 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,695 | ₩53,695 | ₩53,480 | ₩53,520 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,998 | ₩53,159 | ₩52,998 | ₩53,159 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩53,212 | ₩53,212 | ₩53,212 | ₩53,212 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,676 | ₩52,676 | ₩52,676 | ₩52,676 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,770 | ₩53,105 | ₩52,649 | ₩53,105 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩53,185 | ₩53,373 | ₩53,185 | ₩53,360 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,386 | ₩53,386 | ₩53,105 | ₩53,105 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,507 | ₩53,507 | ₩53,333 | ₩53,440 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,882 | ₩53,882 | ₩53,427 | ₩53,427 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,271 | ₩54,271 | ₩54,271 | ₩54,271 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,767 | ₩54,807 | ₩54,767 | ₩54,807 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,324 | ₩54,324 | ₩54,324 | ₩54,324 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,829 | ₩54,217 | ₩53,829 | ₩54,217 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,735 | ₩53,735 | ₩53,735 | ₩53,735 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,909 | ₩54,003 | ₩53,909 | ₩54,003 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,922 | ₩53,922 | ₩53,855 | ₩53,855 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,507 | ₩53,896 | ₩53,440 | ₩53,896 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,721 | ₩53,815 | ₩53,695 | ₩53,762 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,882 | ₩54,083 | ₩53,829 | ₩54,083 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩55,222 | ₩55,222 | ₩53,654 | ₩53,815 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,619 | ₩54,834 | ₩54,619 | ₩54,834 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,396 | ₩55,530 | ₩55,396 | ₩55,530 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,477 | ₩55,571 | ₩55,477 | ₩55,571 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩55,075 | ₩55,396 | ₩55,008 | ₩55,329 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,343 | ₩55,343 | ₩55,343 | ₩55,343 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,370 | ₩55,370 | ₩55,262 | ₩55,262 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,463 | ₩55,463 | ₩55,463 | ₩55,463 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,887 | ₩54,887 | ₩54,887 | ₩54,887 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,780 | ₩54,780 | ₩54,525 | ₩54,525 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,882 | ₩54,378 | ₩53,708 | ₩54,164 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩53,025 | ₩53,467 | ₩53,025 | ₩53,293 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,984 | ₩52,984 | ₩52,864 | ₩52,864 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,306 | ₩53,306 | ₩52,502 | ₩52,502 | -1.51% | 600 |
|---|