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 | ₩54,193 | ₩54,473 | ₩54,193 | ₩54,473 | +0.52% | 400 |
| 2026.10.08 | ₩52,365 | ₩53,059 | ₩52,365 | ₩53,059 | +1.32% | 3천 |
| 2026.10.07 | ₩52,872 | ₩53,072 | ₩52,859 | ₩53,072 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,366 | ₩53,366 | ₩53,366 | ₩53,366 | 0.00% | 100 |
| 2026.10.05 | ₩52,979 | ₩52,992 | ₩52,979 | ₩52,992 | +0.03% | 400 |
| 2026.10.02 | ₩52,685 | ₩52,859 | ₩52,685 | ₩52,859 | +0.33% | 500 |
| 2026.10.01 | ₩52,498 | ₩52,592 | ₩52,498 | ₩52,592 | +0.18% | 300 |
| 2026.09.30 | ₩52,992 | ₩53,032 | ₩52,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,032 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,392 | ₩53,592 | ₩53,379 | ₩53,592 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩53,779 | ₩53,779 | ₩53,779 | ₩53,779 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,926 | ₩53,926 | ₩53,926 | ₩53,926 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,153 | ₩54,219 | ₩54,153 | ₩54,219 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩54,873 | ₩54,873 | ₩54,873 | ₩54,873 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩55,807 | ₩55,807 | ₩55,807 | ₩55,807 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩55,900 | ₩55,900 | ₩55,900 | ₩55,900 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,447 | ₩55,567 | ₩55,420 | ₩55,420 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,607 | ₩55,927 | ₩55,607 | ₩55,927 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩55,860 | ₩55,874 | ₩55,447 | ₩55,447 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,727 | ₩55,727 | ₩55,727 | ₩55,727 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,634 | ₩55,634 | ₩55,634 | ₩55,634 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,074 | ₩56,074 | ₩56,074 | ₩56,074 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,167 | ₩55,340 | ₩55,167 | ₩55,340 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,740 | ₩56,034 | ₩55,740 | ₩55,940 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,434 | ₩56,434 | ₩56,367 | ₩56,434 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,314 | ₩56,434 | ₩56,314 | ₩56,434 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,367 | ₩56,568 | ₩56,367 | ₩56,568 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩55,967 | ₩55,967 | ₩55,967 | ₩55,967 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,287 | ₩56,287 | ₩56,287 | ₩56,287 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,447 | ₩56,461 | ₩56,447 | ₩56,461 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,648 | ₩56,648 | ₩56,648 | ₩56,648 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩56,901 | ₩57,101 | ₩56,901 | ₩57,101 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,381 | ₩57,381 | ₩57,381 | ₩57,381 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,595 | ₩57,595 | ₩57,595 | ₩57,595 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,221 | ₩57,315 | ₩57,221 | ₩57,315 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,155 | ₩57,155 | ₩57,155 | ₩57,155 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,634 | ₩57,195 | ₩56,634 | ₩57,168 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩56,954 | ₩56,954 | ₩56,954 | ₩56,954 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩56,861 | ₩56,861 | ₩56,861 | ₩56,861 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩56,781 | ₩56,781 | ₩56,781 | ₩56,781 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,328 | ₩57,328 | ₩57,328 | ₩57,328 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,141 | ₩57,301 | ₩57,141 | ₩57,301 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩56,834 | ₩56,834 | ₩56,834 | ₩56,834 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,661 | ₩56,661 | ₩56,487 | ₩56,487 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,407 | ₩56,407 | ₩56,407 | ₩56,407 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,061 | ₩57,061 | ₩57,061 | ₩57,061 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩56,954 | ₩57,088 | ₩56,728 | ₩56,728 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,608 | ₩56,994 | ₩56,608 | ₩56,994 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,501 | ₩57,595 | ₩57,501 | ₩57,595 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,315 | ₩57,421 | ₩57,315 | ₩57,421 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,488 | ₩57,488 | ₩57,488 | ₩57,488 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,035 | ₩58,115 | ₩58,035 | ₩58,115 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,088 | ₩58,088 | ₩58,088 | ₩58,088 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩57,995 | ₩57,995 | ₩57,995 | ₩57,995 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,702 | ₩57,702 | ₩57,702 | ₩57,702 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,848 | ₩57,848 | ₩57,848 | ₩57,848 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,594 | ₩56,594 | ₩56,594 | ₩56,594 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,315 | ₩57,315 | ₩57,315 | ₩57,315 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,488 | ₩57,488 | ₩57,488 | ₩57,488 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,555 | ₩57,555 | ₩57,435 | ₩57,448 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,048 | ₩58,048 | ₩57,942 | ₩58,035 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩57,928 | ₩57,928 | ₩57,928 | ₩57,928 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,061 | ₩57,061 | ₩57,061 | ₩57,061 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,434 | ₩56,808 | ₩56,434 | ₩56,808 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,367 | ₩56,674 | ₩56,367 | ₩56,674 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩55,994 | ₩56,514 | ₩55,994 | ₩56,514 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,167 | ₩56,327 | ₩56,167 | ₩56,327 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩55,954 | ₩56,021 | ₩55,954 | ₩56,021 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,594 | ₩56,594 | ₩56,594 | ₩56,594 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,460 | ₩55,967 | ₩55,460 | ₩55,967 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩55,780 | ₩55,981 | ₩55,780 | ₩55,981 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,047 | ₩56,061 | ₩55,554 | ₩55,554 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,393 | ₩55,393 | ₩55,393 | ₩55,393 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,341 | ₩56,354 | ₩56,341 | ₩56,354 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩56,808 | ₩56,808 | ₩56,808 | ₩56,808 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,887 | ₩55,887 | ₩55,887 | ₩55,887 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,554 | ₩56,554 | ₩56,061 | ₩56,287 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,367 | ₩56,367 | ₩56,314 | ₩56,314 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,740 | ₩55,754 | ₩55,740 | ₩55,754 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,594 | ₩55,594 | ₩55,594 | ₩55,594 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,820 | ₩55,820 | ₩55,820 | ₩55,820 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,101 | ₩57,101 | ₩57,101 | ₩57,101 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,088 | ₩57,088 | ₩57,088 | ₩57,088 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,515 | ₩57,515 | ₩57,515 | ₩57,515 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,261 | ₩57,261 | ₩57,261 | ₩57,261 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,355 | ₩57,355 | ₩57,021 | ₩57,021 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,168 | ₩57,168 | ₩57,168 | ₩57,168 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,167 | ₩56,167 | ₩56,167 | ₩56,167 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,794 | ₩56,794 | ₩56,794 | ₩56,794 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,048 | ₩57,048 | ₩57,048 | ₩57,048 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,181 | ₩56,181 | ₩55,674 | ₩55,700 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,207 | ₩56,207 | ₩56,207 | ₩56,207 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,621 | ₩56,621 | ₩56,621 | ₩56,621 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,488 | ₩57,488 | ₩57,488 | ₩57,488 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,461 | ₩57,742 | ₩57,461 | ₩57,742 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,528 | ₩57,528 | ₩57,528 | ₩57,528 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,315 | ₩57,315 | ₩57,315 | ₩57,315 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩56,954 | ₩57,208 | ₩56,581 | ₩57,208 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,221 | ₩57,221 | ₩57,221 | ₩57,221 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,421 | ₩57,034 | ₩56,407 | ₩57,034 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,181 | ₩56,181 | ₩56,181 | ₩56,181 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,754 | ₩55,994 | ₩55,754 | ₩55,994 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,100 | ₩55,554 | ₩55,100 | ₩55,554 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,341 | ₩57,341 | ₩56,261 | ₩56,261 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,581 | ₩56,781 | ₩56,581 | ₩56,781 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,088 | ₩57,088 | ₩57,061 | ₩57,061 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,435 | ₩57,541 | ₩57,381 | ₩57,381 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩57,822 | ₩57,822 | ₩57,822 | ₩57,822 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,315 | ₩57,488 | ₩57,315 | ₩57,488 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,221 | ₩57,221 | ₩57,221 | ₩57,221 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,034 | ₩56,221 | ₩56,034 | ₩56,221 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,047 | ₩56,047 | ₩56,047 | ₩56,047 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩56,808 | ₩56,808 | ₩56,808 | ₩56,808 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,381 | ₩56,381 | ₩56,381 | ₩56,381 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,687 | ₩55,740 | ₩55,674 | ₩55,674 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,141 | ₩56,447 | ₩56,127 | ₩56,447 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,341 | ₩56,341 | ₩56,341 | ₩56,341 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,848 | ₩56,848 | ₩56,848 | ₩56,848 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,821 | ₩57,075 | ₩56,821 | ₩56,848 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩56,754 | ₩56,754 | ₩56,594 | ₩56,594 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,221 | ₩57,528 | ₩56,821 | ₩56,821 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩57,862 | ₩57,862 | ₩57,862 | ₩57,862 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,968 | ₩57,968 | ₩57,968 | ₩57,968 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,327 | ₩56,794 | ₩56,327 | ₩56,794 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,287 | ₩56,287 | ₩56,207 | ₩56,207 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,594 | ₩56,234 | ₩55,594 | ₩56,234 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,247 | ₩55,687 | ₩55,247 | ₩55,687 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,233 | ₩55,540 | ₩55,233 | ₩55,540 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,340 | ₩55,367 | ₩55,340 | ₩55,367 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩54,820 | ₩55,020 | ₩54,820 | ₩55,020 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,246 | ₩53,619 | ₩53,246 | ₩53,619 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩53,779 | ₩53,779 | ₩53,779 | ₩53,779 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,525 | ₩53,366 | ₩52,525 | ₩53,366 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,525 | ₩52,525 | ₩52,165 | ₩52,165 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,645 | ₩51,991 | ₩51,645 | ₩51,991 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,191 | ₩51,324 | ₩51,151 | ₩51,298 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,111 | ₩51,258 | ₩51,111 | ₩51,164 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,484 | ₩51,484 | ₩51,378 | ₩51,404 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,418 | ₩51,671 | ₩51,418 | ₩51,591 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩51,858 | ₩52,045 | ₩51,711 | ₩51,845 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,485 | ₩52,485 | ₩52,485 | ₩52,485 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,885 | ₩52,165 | ₩51,885 | ₩52,165 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,539 | ₩53,539 | ₩53,539 | ₩53,539 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,326 | ₩54,326 | ₩53,846 | ₩53,846 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩54,780 | ₩54,873 | ₩54,633 | ₩54,633 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,340 | ₩54,340 | ₩54,340 | ₩54,340 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,472 | ₩53,592 | ₩53,472 | ₩53,592 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,606 | ₩53,606 | ₩53,606 | ₩53,606 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,046 | ₩54,059 | ₩54,046 | ₩54,059 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩54,913 | ₩54,913 | ₩54,593 | ₩54,593 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,246 | ₩54,806 | ₩54,246 | ₩54,606 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩54,766 | ₩54,766 | ₩54,673 | ₩54,673 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,247 | ₩55,353 | ₩55,247 | ₩55,353 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,500 | ₩55,887 | ₩55,500 | ₩55,874 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,474 | ₩55,740 | ₩55,474 | ₩55,647 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,141 | ₩56,447 | ₩56,141 | ₩56,447 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,568 | ₩56,701 | ₩56,568 | ₩56,701 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,154 | ₩56,154 | ₩56,154 | ₩56,154 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,887 | ₩56,087 | ₩55,887 | ₩56,087 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,087 | ₩56,101 | ₩55,967 | ₩56,034 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩56,021 | ₩56,021 | ₩56,021 | ₩56,021 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩55,847 | ₩56,007 | ₩55,847 | ₩56,007 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,393 | ₩55,393 | ₩55,393 | ₩55,393 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,514 | ₩55,514 | ₩55,340 | ₩55,340 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,167 | ₩56,167 | ₩56,167 | ₩56,167 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩55,807 | ₩55,820 | ₩55,807 | ₩55,820 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,327 | ₩55,487 | ₩55,327 | ₩55,487 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩54,953 | ₩55,073 | ₩54,953 | ₩55,073 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,380 | ₩54,900 | ₩54,380 | ₩54,860 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩53,859 | ₩54,259 | ₩53,859 | ₩54,219 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,672 | ₩54,139 | ₩53,459 | ₩54,139 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,299 | ₩53,299 | ₩53,299 | ₩53,299 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,059 | ₩54,059 | ₩53,873 | ₩54,019 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,206 | ₩53,592 | ₩53,019 | ₩53,392 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,312 | ₩53,312 | ₩53,312 | ₩53,312 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,606 | ₩53,606 | ₩53,606 | ₩53,606 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,352 | ₩54,033 | ₩53,352 | ₩53,926 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩52,792 | ₩53,045 | ₩52,792 | ₩53,045 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,099 | ₩53,619 | ₩53,099 | ₩53,619 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,299 | ₩53,299 | ₩53,299 | ₩53,299 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩52,779 | ₩53,246 | ₩52,779 | ₩53,246 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,272 | ₩53,272 | ₩52,899 | ₩52,899 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩53,019 | ₩53,019 | ₩52,699 | ₩52,992 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,165 | ₩53,232 | ₩53,165 | ₩53,232 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,460 | ₩54,460 | ₩54,460 | ₩54,460 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,886 | ₩54,033 | ₩53,886 | ₩54,033 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,366 | ₩53,659 | ₩53,366 | ₩53,659 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩52,805 | ₩53,286 | ₩52,592 | ₩53,286 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩52,939 | ₩53,099 | ₩52,805 | ₩53,099 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,045 | ₩53,045 | ₩53,045 | ₩53,045 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩52,859 | ₩53,005 | ₩52,765 | ₩52,899 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,072 | ₩53,072 | ₩52,659 | ₩52,659 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩52,805 | ₩52,805 | ₩52,805 | ₩52,805 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩52,912 | ₩52,952 | ₩52,912 | ₩52,912 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,458 | ₩52,592 | ₩52,458 | ₩52,592 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,259 | ₩53,259 | ₩52,605 | ₩52,605 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,739 | ₩52,952 | ₩52,739 | ₩52,952 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,592 | ₩52,592 | ₩52,592 | ₩52,592 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,325 | ₩52,792 | ₩52,325 | ₩52,792 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,258 | ₩52,472 | ₩52,258 | ₩52,472 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩51,885 | ₩52,125 | ₩51,858 | ₩52,125 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,031 | ₩52,031 | ₩52,005 | ₩52,005 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,138 | ₩52,152 | ₩51,991 | ₩51,991 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,085 | ₩52,085 | ₩52,085 | ₩52,085 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,232 | ₩52,232 | ₩52,192 | ₩52,192 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,378 | ₩52,378 | ₩52,205 | ₩52,205 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,405 | ₩52,405 | ₩52,405 | ₩52,405 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,365 | ₩52,365 | ₩52,365 | ₩52,365 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,286 | ₩53,886 | ₩53,286 | ₩53,886 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,179 | ₩53,579 | ₩53,179 | ₩53,579 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,045 | ₩53,045 | ₩53,045 | ₩53,045 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,059 | ₩53,059 | ₩53,059 | ₩53,059 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,312 | ₩53,312 | ₩53,312 | ₩53,312 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,272 | ₩53,272 | ₩53,272 | ₩53,272 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,019 | ₩53,206 | ₩52,885 | ₩53,152 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,419 | ₩53,419 | ₩53,032 | ₩53,032 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,312 | ₩53,566 | ₩53,312 | ₩53,326 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩53,939 | ₩53,939 | ₩53,939 | ₩53,939 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,326 | ₩53,806 | ₩53,326 | ₩53,806 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,459 | ₩53,459 | ₩53,246 | ₩53,286 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,765 | ₩52,925 | ₩52,765 | ₩52,925 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩52,979 | ₩52,979 | ₩52,979 | ₩52,979 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,445 | ₩52,445 | ₩52,445 | ₩52,445 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,538 | ₩52,872 | ₩52,418 | ₩52,872 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩52,952 | ₩53,139 | ₩52,952 | ₩53,125 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,152 | ₩53,152 | ₩52,872 | ₩52,872 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,272 | ₩53,272 | ₩53,099 | ₩53,206 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,646 | ₩53,646 | ₩53,192 | ₩53,192 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,033 | ₩54,033 | ₩54,033 | ₩54,033 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,526 | ₩54,566 | ₩54,526 | ₩54,566 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,086 | ₩54,086 | ₩54,086 | ₩54,086 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,592 | ₩53,979 | ₩53,592 | ₩53,979 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,499 | ₩53,499 | ₩53,499 | ₩53,499 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,672 | ₩53,766 | ₩53,672 | ₩53,766 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,686 | ₩53,686 | ₩53,619 | ₩53,619 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,272 | ₩53,659 | ₩53,206 | ₩53,659 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,486 | ₩53,579 | ₩53,459 | ₩53,526 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,646 | ₩53,846 | ₩53,592 | ₩53,846 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩54,980 | ₩54,980 | ₩53,419 | ₩53,579 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,380 | ₩54,593 | ₩54,380 | ₩54,593 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,153 | ₩55,287 | ₩55,153 | ₩55,287 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,233 | ₩55,327 | ₩55,233 | ₩55,327 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩54,833 | ₩55,153 | ₩54,766 | ₩55,087 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,100 | ₩55,100 | ₩55,100 | ₩55,100 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,127 | ₩55,127 | ₩55,020 | ₩55,020 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,220 | ₩55,220 | ₩55,220 | ₩55,220 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,646 | ₩54,646 | ₩54,646 | ₩54,646 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,540 | ₩54,540 | ₩54,286 | ₩54,286 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,646 | ₩54,139 | ₩53,472 | ₩53,926 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩52,792 | ₩53,232 | ₩52,792 | ₩53,059 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,752 | ₩52,752 | ₩52,632 | ₩52,632 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,072 | ₩53,072 | ₩52,272 | ₩52,272 | -1.51% | 600 |
|---|