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 | ₩54,199 | ₩54,479 | ₩54,199 | ₩54,479 | +0.52% | 400 |
| 2026.10.08 | ₩52,371 | ₩53,065 | ₩52,371 | ₩53,065 | +1.32% | 3천 |
| 2026.10.07 | ₩52,878 | ₩53,078 | ₩52,865 | ₩53,078 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,372 | ₩53,372 | ₩53,372 | ₩53,372 | 0.00% | 100 |
| 2026.10.05 | ₩52,985 | ₩52,998 | ₩52,985 | ₩52,998 | +0.03% | 400 |
| 2026.10.02 | ₩52,692 | ₩52,865 | ₩52,692 | ₩52,865 | +0.33% | 500 |
| 2026.10.01 | ₩52,505 | ₩52,598 | ₩52,505 | ₩52,598 | +0.18% | 300 |
| 2026.09.30 | ₩52,998 | ₩53,038 | ₩52,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,038 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,399 | ₩53,599 | ₩53,385 | ₩53,599 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩53,786 | ₩53,786 | ₩53,786 | ₩53,786 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,932 | ₩53,932 | ₩53,932 | ₩53,932 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,159 | ₩54,226 | ₩54,159 | ₩54,226 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩54,880 | ₩54,880 | ₩54,880 | ₩54,880 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩55,814 | ₩55,814 | ₩55,814 | ₩55,814 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩55,907 | ₩55,907 | ₩55,907 | ₩55,907 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,454 | ₩55,574 | ₩55,427 | ₩55,427 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,614 | ₩55,934 | ₩55,614 | ₩55,934 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩55,867 | ₩55,880 | ₩55,454 | ₩55,454 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,734 | ₩55,734 | ₩55,734 | ₩55,734 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,640 | ₩55,640 | ₩55,640 | ₩55,640 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,081 | ₩56,081 | ₩56,081 | ₩56,081 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,173 | ₩55,347 | ₩55,173 | ₩55,347 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,747 | ₩56,041 | ₩55,747 | ₩55,947 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,441 | ₩56,441 | ₩56,374 | ₩56,441 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,321 | ₩56,441 | ₩56,321 | ₩56,441 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,374 | ₩56,574 | ₩56,374 | ₩56,574 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩55,974 | ₩55,974 | ₩55,974 | ₩55,974 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,294 | ₩56,294 | ₩56,294 | ₩56,294 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,454 | ₩56,468 | ₩56,454 | ₩56,468 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,654 | ₩56,654 | ₩56,654 | ₩56,654 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩56,908 | ₩57,108 | ₩56,908 | ₩57,108 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,388 | ₩57,388 | ₩57,388 | ₩57,388 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,602 | ₩57,602 | ₩57,602 | ₩57,602 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,228 | ₩57,322 | ₩57,228 | ₩57,322 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,161 | ₩57,161 | ₩57,161 | ₩57,161 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,641 | ₩57,201 | ₩56,641 | ₩57,175 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩56,961 | ₩56,961 | ₩56,961 | ₩56,961 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩56,868 | ₩56,868 | ₩56,868 | ₩56,868 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩56,788 | ₩56,788 | ₩56,788 | ₩56,788 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,335 | ₩57,335 | ₩57,335 | ₩57,335 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,148 | ₩57,308 | ₩57,148 | ₩57,308 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩56,841 | ₩56,841 | ₩56,841 | ₩56,841 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,668 | ₩56,668 | ₩56,494 | ₩56,494 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,414 | ₩56,414 | ₩56,414 | ₩56,414 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,068 | ₩57,068 | ₩57,068 | ₩57,068 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩56,961 | ₩57,095 | ₩56,734 | ₩56,734 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,614 | ₩57,001 | ₩56,614 | ₩57,001 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,508 | ₩57,602 | ₩57,508 | ₩57,602 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,322 | ₩57,428 | ₩57,322 | ₩57,428 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,495 | ₩57,495 | ₩57,495 | ₩57,495 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,042 | ₩58,122 | ₩58,042 | ₩58,122 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,095 | ₩58,095 | ₩58,095 | ₩58,095 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩58,002 | ₩58,002 | ₩58,002 | ₩58,002 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,708 | ₩57,708 | ₩57,708 | ₩57,708 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,855 | ₩57,855 | ₩57,855 | ₩57,855 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,601 | ₩56,601 | ₩56,601 | ₩56,601 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,322 | ₩57,322 | ₩57,322 | ₩57,322 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,495 | ₩57,495 | ₩57,495 | ₩57,495 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,562 | ₩57,562 | ₩57,442 | ₩57,455 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,055 | ₩58,055 | ₩57,949 | ₩58,042 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩57,935 | ₩57,935 | ₩57,935 | ₩57,935 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,068 | ₩57,068 | ₩57,068 | ₩57,068 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,441 | ₩56,814 | ₩56,441 | ₩56,814 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,374 | ₩56,681 | ₩56,374 | ₩56,681 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩56,001 | ₩56,521 | ₩56,001 | ₩56,521 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,174 | ₩56,334 | ₩56,174 | ₩56,334 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩55,961 | ₩56,027 | ₩55,961 | ₩56,027 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,601 | ₩56,601 | ₩56,601 | ₩56,601 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,467 | ₩55,974 | ₩55,467 | ₩55,974 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩55,787 | ₩55,987 | ₩55,787 | ₩55,987 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,054 | ₩56,067 | ₩55,560 | ₩55,560 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,400 | ₩55,400 | ₩55,400 | ₩55,400 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,347 | ₩56,361 | ₩56,347 | ₩56,361 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩56,814 | ₩56,814 | ₩56,814 | ₩56,814 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,894 | ₩55,894 | ₩55,894 | ₩55,894 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,561 | ₩56,561 | ₩56,067 | ₩56,294 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,374 | ₩56,374 | ₩56,321 | ₩56,321 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,747 | ₩55,760 | ₩55,747 | ₩55,760 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,600 | ₩55,600 | ₩55,600 | ₩55,600 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,827 | ₩55,827 | ₩55,827 | ₩55,827 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,108 | ₩57,108 | ₩57,108 | ₩57,108 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,095 | ₩57,095 | ₩57,095 | ₩57,095 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,522 | ₩57,522 | ₩57,522 | ₩57,522 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,268 | ₩57,268 | ₩57,268 | ₩57,268 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,362 | ₩57,362 | ₩57,028 | ₩57,028 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,175 | ₩57,175 | ₩57,175 | ₩57,175 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,174 | ₩56,174 | ₩56,174 | ₩56,174 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,801 | ₩56,801 | ₩56,801 | ₩56,801 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,055 | ₩57,055 | ₩57,055 | ₩57,055 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,187 | ₩56,187 | ₩55,680 | ₩55,707 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,214 | ₩56,214 | ₩56,214 | ₩56,214 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,628 | ₩56,628 | ₩56,628 | ₩56,628 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,495 | ₩57,495 | ₩57,495 | ₩57,495 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,468 | ₩57,749 | ₩57,468 | ₩57,749 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,535 | ₩57,535 | ₩57,535 | ₩57,535 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,322 | ₩57,322 | ₩57,322 | ₩57,322 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩56,961 | ₩57,215 | ₩56,588 | ₩57,215 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,228 | ₩57,228 | ₩57,228 | ₩57,228 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,428 | ₩57,041 | ₩56,414 | ₩57,041 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,187 | ₩56,187 | ₩56,187 | ₩56,187 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,760 | ₩56,001 | ₩55,760 | ₩56,001 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,107 | ₩55,560 | ₩55,107 | ₩55,560 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,348 | ₩57,348 | ₩56,267 | ₩56,267 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,588 | ₩56,788 | ₩56,588 | ₩56,788 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,095 | ₩57,095 | ₩57,068 | ₩57,068 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,442 | ₩57,548 | ₩57,388 | ₩57,388 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩57,829 | ₩57,829 | ₩57,829 | ₩57,829 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,322 | ₩57,495 | ₩57,322 | ₩57,495 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,228 | ₩57,228 | ₩57,228 | ₩57,228 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,041 | ₩56,227 | ₩56,041 | ₩56,227 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,054 | ₩56,054 | ₩56,054 | ₩56,054 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩56,814 | ₩56,814 | ₩56,814 | ₩56,814 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,388 | ₩56,388 | ₩56,388 | ₩56,388 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,694 | ₩55,747 | ₩55,680 | ₩55,680 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,147 | ₩56,454 | ₩56,134 | ₩56,454 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,347 | ₩56,347 | ₩56,347 | ₩56,347 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,855 | ₩56,855 | ₩56,855 | ₩56,855 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,828 | ₩57,081 | ₩56,828 | ₩56,855 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩56,761 | ₩56,761 | ₩56,601 | ₩56,601 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,228 | ₩57,535 | ₩56,828 | ₩56,828 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩57,869 | ₩57,869 | ₩57,869 | ₩57,869 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,975 | ₩57,975 | ₩57,975 | ₩57,975 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,334 | ₩56,801 | ₩56,334 | ₩56,801 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,294 | ₩56,294 | ₩56,214 | ₩56,214 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,600 | ₩56,241 | ₩55,600 | ₩56,241 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,253 | ₩55,694 | ₩55,253 | ₩55,694 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,240 | ₩55,547 | ₩55,240 | ₩55,547 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,347 | ₩55,373 | ₩55,347 | ₩55,373 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩54,826 | ₩55,027 | ₩54,826 | ₩55,027 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,252 | ₩53,626 | ₩53,252 | ₩53,626 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩53,786 | ₩53,786 | ₩53,786 | ₩53,786 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,531 | ₩53,372 | ₩52,531 | ₩53,372 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,531 | ₩52,531 | ₩52,171 | ₩52,171 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,651 | ₩51,998 | ₩51,651 | ₩51,998 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,197 | ₩51,331 | ₩51,157 | ₩51,304 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,117 | ₩51,264 | ₩51,117 | ₩51,170 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,491 | ₩51,491 | ₩51,384 | ₩51,411 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,424 | ₩51,677 | ₩51,424 | ₩51,597 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩51,864 | ₩52,051 | ₩51,717 | ₩51,851 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,491 | ₩52,491 | ₩52,491 | ₩52,491 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,891 | ₩52,171 | ₩51,891 | ₩52,171 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,545 | ₩53,545 | ₩53,545 | ₩53,545 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,333 | ₩54,333 | ₩53,852 | ₩53,852 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩54,786 | ₩54,880 | ₩54,640 | ₩54,640 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,346 | ₩54,346 | ₩54,346 | ₩54,346 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,479 | ₩53,599 | ₩53,479 | ₩53,599 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,612 | ₩53,612 | ₩53,612 | ₩53,612 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,052 | ₩54,066 | ₩54,052 | ₩54,066 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩54,920 | ₩54,920 | ₩54,600 | ₩54,600 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,253 | ₩54,813 | ₩54,253 | ₩54,613 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩54,773 | ₩54,773 | ₩54,680 | ₩54,680 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,253 | ₩55,360 | ₩55,253 | ₩55,360 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,507 | ₩55,894 | ₩55,507 | ₩55,880 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,480 | ₩55,747 | ₩55,480 | ₩55,654 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,147 | ₩56,454 | ₩56,147 | ₩56,454 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,574 | ₩56,708 | ₩56,574 | ₩56,708 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,161 | ₩56,161 | ₩56,161 | ₩56,161 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,894 | ₩56,094 | ₩55,894 | ₩56,094 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,094 | ₩56,107 | ₩55,974 | ₩56,041 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩56,027 | ₩56,027 | ₩56,027 | ₩56,027 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩55,854 | ₩56,014 | ₩55,854 | ₩56,014 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,400 | ₩55,400 | ₩55,400 | ₩55,400 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,520 | ₩55,520 | ₩55,347 | ₩55,347 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,174 | ₩56,174 | ₩56,174 | ₩56,174 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩55,814 | ₩55,827 | ₩55,814 | ₩55,827 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,333 | ₩55,494 | ₩55,333 | ₩55,494 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩54,960 | ₩55,080 | ₩54,960 | ₩55,080 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,386 | ₩54,906 | ₩54,386 | ₩54,866 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩53,866 | ₩54,266 | ₩53,866 | ₩54,226 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,679 | ₩54,146 | ₩53,465 | ₩54,146 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,305 | ₩53,305 | ₩53,305 | ₩53,305 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,066 | ₩54,066 | ₩53,879 | ₩54,026 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,212 | ₩53,599 | ₩53,025 | ₩53,399 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,319 | ₩53,319 | ₩53,319 | ₩53,319 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,612 | ₩53,612 | ₩53,612 | ₩53,612 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,359 | ₩54,039 | ₩53,359 | ₩53,932 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩52,798 | ₩53,052 | ₩52,798 | ₩53,052 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,105 | ₩53,626 | ₩53,105 | ₩53,626 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,305 | ₩53,305 | ₩53,305 | ₩53,305 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩52,785 | ₩53,252 | ₩52,785 | ₩53,252 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,279 | ₩53,279 | ₩52,905 | ₩52,905 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩53,025 | ₩53,025 | ₩52,705 | ₩52,998 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,172 | ₩53,239 | ₩53,172 | ₩53,239 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,466 | ₩54,466 | ₩54,466 | ₩54,466 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,892 | ₩54,039 | ₩53,892 | ₩54,039 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,372 | ₩53,666 | ₩53,372 | ₩53,666 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩52,812 | ₩53,292 | ₩52,598 | ₩53,292 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩52,945 | ₩53,105 | ₩52,812 | ₩53,105 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,052 | ₩53,052 | ₩53,052 | ₩53,052 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩52,865 | ₩53,012 | ₩52,772 | ₩52,905 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,078 | ₩53,078 | ₩52,665 | ₩52,665 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩52,812 | ₩52,812 | ₩52,812 | ₩52,812 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩52,918 | ₩52,958 | ₩52,918 | ₩52,918 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,465 | ₩52,598 | ₩52,465 | ₩52,598 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,265 | ₩53,265 | ₩52,611 | ₩52,611 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,745 | ₩52,958 | ₩52,745 | ₩52,958 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,598 | ₩52,598 | ₩52,598 | ₩52,598 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,331 | ₩52,798 | ₩52,331 | ₩52,798 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,265 | ₩52,478 | ₩52,265 | ₩52,478 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩51,891 | ₩52,131 | ₩51,864 | ₩52,131 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,038 | ₩52,038 | ₩52,011 | ₩52,011 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,144 | ₩52,158 | ₩51,998 | ₩51,998 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,091 | ₩52,091 | ₩52,091 | ₩52,091 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,238 | ₩52,238 | ₩52,198 | ₩52,198 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,385 | ₩52,385 | ₩52,211 | ₩52,211 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,411 | ₩52,411 | ₩52,411 | ₩52,411 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,371 | ₩52,371 | ₩52,371 | ₩52,371 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,292 | ₩53,892 | ₩53,292 | ₩53,892 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,185 | ₩53,585 | ₩53,185 | ₩53,585 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,052 | ₩53,052 | ₩53,052 | ₩53,052 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,065 | ₩53,065 | ₩53,065 | ₩53,065 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,319 | ₩53,319 | ₩53,319 | ₩53,319 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,279 | ₩53,279 | ₩53,279 | ₩53,279 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,025 | ₩53,212 | ₩52,892 | ₩53,159 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,425 | ₩53,425 | ₩53,038 | ₩53,038 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,319 | ₩53,572 | ₩53,319 | ₩53,332 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩53,946 | ₩53,946 | ₩53,946 | ₩53,946 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,332 | ₩53,812 | ₩53,332 | ₩53,812 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,465 | ₩53,465 | ₩53,252 | ₩53,292 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,772 | ₩52,932 | ₩52,772 | ₩52,932 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩52,985 | ₩52,985 | ₩52,985 | ₩52,985 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,451 | ₩52,451 | ₩52,451 | ₩52,451 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,545 | ₩52,878 | ₩52,425 | ₩52,878 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩52,958 | ₩53,145 | ₩52,958 | ₩53,132 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,159 | ₩53,159 | ₩52,878 | ₩52,878 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,279 | ₩53,279 | ₩53,105 | ₩53,212 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,652 | ₩53,652 | ₩53,199 | ₩53,199 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,039 | ₩54,039 | ₩54,039 | ₩54,039 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,533 | ₩54,573 | ₩54,533 | ₩54,573 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,093 | ₩54,093 | ₩54,093 | ₩54,093 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,599 | ₩53,986 | ₩53,599 | ₩53,986 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,505 | ₩53,505 | ₩53,505 | ₩53,505 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,679 | ₩53,772 | ₩53,679 | ₩53,772 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,692 | ₩53,692 | ₩53,626 | ₩53,626 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,279 | ₩53,666 | ₩53,212 | ₩53,666 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,492 | ₩53,585 | ₩53,465 | ₩53,532 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,652 | ₩53,852 | ₩53,599 | ₩53,852 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩54,987 | ₩54,987 | ₩53,425 | ₩53,585 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,386 | ₩54,600 | ₩54,386 | ₩54,600 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,160 | ₩55,293 | ₩55,160 | ₩55,293 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,240 | ₩55,333 | ₩55,240 | ₩55,333 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩54,840 | ₩55,160 | ₩54,773 | ₩55,093 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,107 | ₩55,107 | ₩55,107 | ₩55,107 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,133 | ₩55,133 | ₩55,027 | ₩55,027 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,227 | ₩55,227 | ₩55,227 | ₩55,227 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,653 | ₩54,653 | ₩54,653 | ₩54,653 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,546 | ₩54,546 | ₩54,293 | ₩54,293 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,652 | ₩54,146 | ₩53,479 | ₩53,932 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩52,798 | ₩53,239 | ₩52,798 | ₩53,065 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,758 | ₩52,758 | ₩52,638 | ₩52,638 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,078 | ₩53,078 | ₩52,278 | ₩52,278 | -1.51% | 600 |
|---|