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 | ₩54,170 | ₩54,450 | ₩54,170 | ₩54,450 | +0.52% | 400 |
| 2026.10.08 | ₩52,343 | ₩53,036 | ₩52,343 | ₩53,036 | +1.32% | 3천 |
| 2026.10.07 | ₩52,850 | ₩53,050 | ₩52,836 | ₩53,050 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,343 | ₩53,343 | ₩53,343 | ₩53,343 | 0.00% | 100 |
| 2026.10.05 | ₩52,956 | ₩52,970 | ₩52,956 | ₩52,970 | +0.03% | 400 |
| 2026.10.02 | ₩52,663 | ₩52,836 | ₩52,663 | ₩52,836 | +0.33% | 500 |
| 2026.10.01 | ₩52,476 | ₩52,570 | ₩52,476 | ₩52,570 | +0.18% | 300 |
| 2026.09.30 | ₩52,970 | ₩53,010 | ₩52,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,010 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,370 | ₩53,570 | ₩53,357 | ₩53,570 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩53,757 | ₩53,757 | ₩53,757 | ₩53,757 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,903 | ₩53,903 | ₩53,903 | ₩53,903 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,130 | ₩54,197 | ₩54,130 | ₩54,197 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩54,850 | ₩54,850 | ₩54,850 | ₩54,850 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩55,784 | ₩55,784 | ₩55,784 | ₩55,784 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩55,877 | ₩55,877 | ₩55,877 | ₩55,877 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,424 | ₩55,544 | ₩55,397 | ₩55,397 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,584 | ₩55,904 | ₩55,584 | ₩55,904 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩55,837 | ₩55,850 | ₩55,424 | ₩55,424 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,704 | ₩55,704 | ₩55,704 | ₩55,704 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,610 | ₩55,610 | ₩55,610 | ₩55,610 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,050 | ₩56,050 | ₩56,050 | ₩56,050 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,144 | ₩55,317 | ₩55,144 | ₩55,317 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,717 | ₩56,010 | ₩55,717 | ₩55,917 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,410 | ₩56,410 | ₩56,344 | ₩56,410 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,290 | ₩56,410 | ₩56,290 | ₩56,410 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,344 | ₩56,544 | ₩56,344 | ₩56,544 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩55,944 | ₩55,944 | ₩55,944 | ₩55,944 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,264 | ₩56,264 | ₩56,264 | ₩56,264 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,424 | ₩56,437 | ₩56,424 | ₩56,437 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,624 | ₩56,624 | ₩56,624 | ₩56,624 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩56,877 | ₩57,077 | ₩56,877 | ₩57,077 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,357 | ₩57,357 | ₩57,357 | ₩57,357 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,571 | ₩57,571 | ₩57,571 | ₩57,571 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,197 | ₩57,291 | ₩57,197 | ₩57,291 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,131 | ₩57,131 | ₩57,131 | ₩57,131 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,610 | ₩57,171 | ₩56,610 | ₩57,144 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩56,931 | ₩56,931 | ₩56,931 | ₩56,931 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩56,837 | ₩56,837 | ₩56,837 | ₩56,837 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩56,757 | ₩56,757 | ₩56,757 | ₩56,757 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,304 | ₩57,304 | ₩57,304 | ₩57,304 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,117 | ₩57,277 | ₩57,117 | ₩57,277 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩56,811 | ₩56,811 | ₩56,811 | ₩56,811 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,637 | ₩56,637 | ₩56,464 | ₩56,464 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,384 | ₩56,384 | ₩56,384 | ₩56,384 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,037 | ₩57,037 | ₩57,037 | ₩57,037 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩56,931 | ₩57,064 | ₩56,704 | ₩56,704 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,584 | ₩56,971 | ₩56,584 | ₩56,971 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,477 | ₩57,571 | ₩57,477 | ₩57,571 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,291 | ₩57,397 | ₩57,291 | ₩57,397 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,464 | ₩57,464 | ₩57,464 | ₩57,464 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,011 | ₩58,091 | ₩58,011 | ₩58,091 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,064 | ₩58,064 | ₩58,064 | ₩58,064 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩57,971 | ₩57,971 | ₩57,971 | ₩57,971 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,677 | ₩57,677 | ₩57,677 | ₩57,677 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,824 | ₩57,824 | ₩57,824 | ₩57,824 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,570 | ₩56,570 | ₩56,570 | ₩56,570 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,291 | ₩57,291 | ₩57,291 | ₩57,291 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,464 | ₩57,464 | ₩57,464 | ₩57,464 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,531 | ₩57,531 | ₩57,411 | ₩57,424 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,024 | ₩58,024 | ₩57,917 | ₩58,011 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩57,904 | ₩57,904 | ₩57,904 | ₩57,904 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,037 | ₩57,037 | ₩57,037 | ₩57,037 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,410 | ₩56,784 | ₩56,410 | ₩56,784 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,344 | ₩56,650 | ₩56,344 | ₩56,650 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩55,970 | ₩56,490 | ₩55,970 | ₩56,490 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,144 | ₩56,304 | ₩56,144 | ₩56,304 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩55,930 | ₩55,997 | ₩55,930 | ₩55,997 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,570 | ₩56,570 | ₩56,570 | ₩56,570 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,437 | ₩55,944 | ₩55,437 | ₩55,944 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩55,757 | ₩55,957 | ₩55,757 | ₩55,957 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,024 | ₩56,037 | ₩55,530 | ₩55,530 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,370 | ₩55,370 | ₩55,370 | ₩55,370 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,317 | ₩56,330 | ₩56,317 | ₩56,330 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩56,784 | ₩56,784 | ₩56,784 | ₩56,784 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,864 | ₩55,864 | ₩55,864 | ₩55,864 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,530 | ₩56,530 | ₩56,037 | ₩56,264 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,344 | ₩56,344 | ₩56,290 | ₩56,290 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,717 | ₩55,730 | ₩55,717 | ₩55,730 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,570 | ₩55,570 | ₩55,570 | ₩55,570 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,797 | ₩55,797 | ₩55,797 | ₩55,797 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,077 | ₩57,077 | ₩57,077 | ₩57,077 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,064 | ₩57,064 | ₩57,064 | ₩57,064 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,491 | ₩57,491 | ₩57,491 | ₩57,491 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,237 | ₩57,237 | ₩57,237 | ₩57,237 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,331 | ₩57,331 | ₩56,997 | ₩56,997 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,144 | ₩57,144 | ₩57,144 | ₩57,144 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,144 | ₩56,144 | ₩56,144 | ₩56,144 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,771 | ₩56,771 | ₩56,771 | ₩56,771 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,024 | ₩57,024 | ₩57,024 | ₩57,024 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,157 | ₩56,157 | ₩55,650 | ₩55,677 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,184 | ₩56,184 | ₩56,184 | ₩56,184 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,597 | ₩56,597 | ₩56,597 | ₩56,597 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,464 | ₩57,464 | ₩57,464 | ₩57,464 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,437 | ₩57,717 | ₩57,437 | ₩57,717 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,504 | ₩57,504 | ₩57,504 | ₩57,504 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,291 | ₩57,291 | ₩57,291 | ₩57,291 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩56,931 | ₩57,184 | ₩56,557 | ₩57,184 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,197 | ₩57,197 | ₩57,197 | ₩57,197 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,397 | ₩57,011 | ₩56,384 | ₩57,011 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,157 | ₩56,157 | ₩56,157 | ₩56,157 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,730 | ₩55,970 | ₩55,730 | ₩55,970 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,077 | ₩55,530 | ₩55,077 | ₩55,530 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,317 | ₩57,317 | ₩56,237 | ₩56,237 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,557 | ₩56,757 | ₩56,557 | ₩56,757 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,064 | ₩57,064 | ₩57,037 | ₩57,037 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,411 | ₩57,517 | ₩57,357 | ₩57,357 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩57,797 | ₩57,797 | ₩57,797 | ₩57,797 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,291 | ₩57,464 | ₩57,291 | ₩57,464 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,197 | ₩57,197 | ₩57,197 | ₩57,197 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,010 | ₩56,197 | ₩56,010 | ₩56,197 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,024 | ₩56,024 | ₩56,024 | ₩56,024 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩56,784 | ₩56,784 | ₩56,784 | ₩56,784 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,357 | ₩56,357 | ₩56,357 | ₩56,357 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,664 | ₩55,717 | ₩55,650 | ₩55,650 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,117 | ₩56,424 | ₩56,104 | ₩56,424 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,317 | ₩56,317 | ₩56,317 | ₩56,317 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,824 | ₩56,824 | ₩56,824 | ₩56,824 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,797 | ₩57,051 | ₩56,797 | ₩56,824 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩56,730 | ₩56,730 | ₩56,570 | ₩56,570 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,197 | ₩57,504 | ₩56,797 | ₩56,797 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩57,837 | ₩57,837 | ₩57,837 | ₩57,837 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,944 | ₩57,944 | ₩57,944 | ₩57,944 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,304 | ₩56,771 | ₩56,304 | ₩56,771 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,264 | ₩56,264 | ₩56,184 | ₩56,184 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,570 | ₩56,210 | ₩55,570 | ₩56,210 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,224 | ₩55,664 | ₩55,224 | ₩55,664 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,210 | ₩55,517 | ₩55,210 | ₩55,517 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,317 | ₩55,344 | ₩55,317 | ₩55,344 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩54,797 | ₩54,997 | ₩54,797 | ₩54,997 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,223 | ₩53,597 | ₩53,223 | ₩53,597 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩53,757 | ₩53,757 | ₩53,757 | ₩53,757 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,503 | ₩53,343 | ₩52,503 | ₩53,343 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,503 | ₩52,503 | ₩52,143 | ₩52,143 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,623 | ₩51,970 | ₩51,623 | ₩51,970 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,169 | ₩51,303 | ₩51,129 | ₩51,276 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,089 | ₩51,236 | ₩51,089 | ₩51,143 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,463 | ₩51,463 | ₩51,356 | ₩51,383 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,396 | ₩51,650 | ₩51,396 | ₩51,570 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩51,836 | ₩52,023 | ₩51,690 | ₩51,823 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,463 | ₩52,463 | ₩52,463 | ₩52,463 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,863 | ₩52,143 | ₩51,863 | ₩52,143 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,517 | ₩53,517 | ₩53,517 | ₩53,517 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,303 | ₩54,303 | ₩53,823 | ₩53,823 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩54,757 | ₩54,850 | ₩54,610 | ₩54,610 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,317 | ₩54,317 | ₩54,317 | ₩54,317 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,450 | ₩53,570 | ₩53,450 | ₩53,570 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,583 | ₩53,583 | ₩53,583 | ₩53,583 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,023 | ₩54,037 | ₩54,023 | ₩54,037 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩54,890 | ₩54,890 | ₩54,570 | ₩54,570 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,223 | ₩54,783 | ₩54,223 | ₩54,583 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩54,743 | ₩54,743 | ₩54,650 | ₩54,650 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,224 | ₩55,330 | ₩55,224 | ₩55,330 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,477 | ₩55,864 | ₩55,477 | ₩55,850 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,450 | ₩55,717 | ₩55,450 | ₩55,624 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,117 | ₩56,424 | ₩56,117 | ₩56,424 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,544 | ₩56,677 | ₩56,544 | ₩56,677 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,130 | ₩56,130 | ₩56,130 | ₩56,130 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,864 | ₩56,064 | ₩55,864 | ₩56,064 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,064 | ₩56,077 | ₩55,944 | ₩56,010 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩55,997 | ₩55,997 | ₩55,997 | ₩55,997 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩55,824 | ₩55,984 | ₩55,824 | ₩55,984 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,370 | ₩55,370 | ₩55,370 | ₩55,370 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,490 | ₩55,490 | ₩55,317 | ₩55,317 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,144 | ₩56,144 | ₩56,144 | ₩56,144 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩55,784 | ₩55,797 | ₩55,784 | ₩55,797 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,304 | ₩55,464 | ₩55,304 | ₩55,464 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩54,930 | ₩55,050 | ₩54,930 | ₩55,050 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,357 | ₩54,877 | ₩54,357 | ₩54,837 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩53,837 | ₩54,237 | ₩53,837 | ₩54,197 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,650 | ₩54,117 | ₩53,437 | ₩54,117 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,277 | ₩53,277 | ₩53,277 | ₩53,277 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,037 | ₩54,037 | ₩53,850 | ₩53,997 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,183 | ₩53,570 | ₩52,996 | ₩53,370 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,290 | ₩53,290 | ₩53,290 | ₩53,290 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,583 | ₩53,583 | ₩53,583 | ₩53,583 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,330 | ₩54,010 | ₩53,330 | ₩53,903 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩52,770 | ₩53,023 | ₩52,770 | ₩53,023 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,076 | ₩53,597 | ₩53,076 | ₩53,597 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,277 | ₩53,277 | ₩53,277 | ₩53,277 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩52,756 | ₩53,223 | ₩52,756 | ₩53,223 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,250 | ₩53,250 | ₩52,876 | ₩52,876 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩52,996 | ₩52,996 | ₩52,676 | ₩52,970 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,143 | ₩53,210 | ₩53,143 | ₩53,210 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,437 | ₩54,437 | ₩54,437 | ₩54,437 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,863 | ₩54,010 | ₩53,863 | ₩54,010 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,343 | ₩53,637 | ₩53,343 | ₩53,637 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩52,783 | ₩53,263 | ₩52,570 | ₩53,263 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩52,916 | ₩53,076 | ₩52,783 | ₩53,076 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,023 | ₩53,023 | ₩53,023 | ₩53,023 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩52,836 | ₩52,983 | ₩52,743 | ₩52,876 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,050 | ₩53,050 | ₩52,636 | ₩52,636 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩52,783 | ₩52,783 | ₩52,783 | ₩52,783 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩52,890 | ₩52,930 | ₩52,890 | ₩52,890 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,436 | ₩52,570 | ₩52,436 | ₩52,570 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,237 | ₩53,237 | ₩52,583 | ₩52,583 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,716 | ₩52,930 | ₩52,716 | ₩52,930 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,570 | ₩52,570 | ₩52,570 | ₩52,570 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,303 | ₩52,770 | ₩52,303 | ₩52,770 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,236 | ₩52,450 | ₩52,236 | ₩52,450 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩51,863 | ₩52,103 | ₩51,836 | ₩52,103 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,010 | ₩52,010 | ₩51,983 | ₩51,983 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,116 | ₩52,130 | ₩51,970 | ₩51,970 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,063 | ₩52,063 | ₩52,063 | ₩52,063 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,210 | ₩52,210 | ₩52,170 | ₩52,170 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,356 | ₩52,356 | ₩52,183 | ₩52,183 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,383 | ₩52,383 | ₩52,383 | ₩52,383 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,343 | ₩52,343 | ₩52,343 | ₩52,343 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,263 | ₩53,863 | ₩53,263 | ₩53,863 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,156 | ₩53,557 | ₩53,156 | ₩53,557 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,023 | ₩53,023 | ₩53,023 | ₩53,023 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,036 | ₩53,036 | ₩53,036 | ₩53,036 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,290 | ₩53,290 | ₩53,290 | ₩53,290 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,250 | ₩53,250 | ₩53,250 | ₩53,250 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩52,996 | ₩53,183 | ₩52,863 | ₩53,130 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,397 | ₩53,397 | ₩53,010 | ₩53,010 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,290 | ₩53,543 | ₩53,290 | ₩53,303 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩53,917 | ₩53,917 | ₩53,917 | ₩53,917 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,303 | ₩53,783 | ₩53,303 | ₩53,783 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,437 | ₩53,437 | ₩53,223 | ₩53,263 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,743 | ₩52,903 | ₩52,743 | ₩52,903 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩52,956 | ₩52,956 | ₩52,956 | ₩52,956 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,423 | ₩52,423 | ₩52,423 | ₩52,423 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,516 | ₩52,850 | ₩52,396 | ₩52,850 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩52,930 | ₩53,116 | ₩52,930 | ₩53,103 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,130 | ₩53,130 | ₩52,850 | ₩52,850 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,250 | ₩53,250 | ₩53,076 | ₩53,183 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,623 | ₩53,623 | ₩53,170 | ₩53,170 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,010 | ₩54,010 | ₩54,010 | ₩54,010 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,503 | ₩54,543 | ₩54,503 | ₩54,543 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,063 | ₩54,063 | ₩54,063 | ₩54,063 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,570 | ₩53,957 | ₩53,570 | ₩53,957 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,477 | ₩53,477 | ₩53,477 | ₩53,477 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,650 | ₩53,743 | ₩53,650 | ₩53,743 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,663 | ₩53,663 | ₩53,597 | ₩53,597 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,250 | ₩53,637 | ₩53,183 | ₩53,637 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,463 | ₩53,557 | ₩53,437 | ₩53,503 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,623 | ₩53,823 | ₩53,570 | ₩53,823 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩54,957 | ₩54,957 | ₩53,397 | ₩53,557 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,357 | ₩54,570 | ₩54,357 | ₩54,570 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,130 | ₩55,264 | ₩55,130 | ₩55,264 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,210 | ₩55,304 | ₩55,210 | ₩55,304 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩54,810 | ₩55,130 | ₩54,743 | ₩55,064 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,077 | ₩55,077 | ₩55,077 | ₩55,077 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,104 | ₩55,104 | ₩54,997 | ₩54,997 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,197 | ₩55,197 | ₩55,197 | ₩55,197 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,623 | ₩54,623 | ₩54,623 | ₩54,623 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,517 | ₩54,517 | ₩54,263 | ₩54,263 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,623 | ₩54,117 | ₩53,450 | ₩53,903 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩52,770 | ₩53,210 | ₩52,770 | ₩53,036 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,730 | ₩52,730 | ₩52,610 | ₩52,610 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,050 | ₩53,050 | ₩52,250 | ₩52,250 | -1.51% | 600 |
|---|