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 | ₩54,211 | ₩54,491 | ₩54,211 | ₩54,491 | +0.52% | 400 |
| 2026.10.08 | ₩52,382 | ₩53,076 | ₩52,382 | ₩53,076 | +1.32% | 3천 |
| 2026.10.07 | ₩52,889 | ₩53,090 | ₩52,876 | ₩53,090 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,383 | ₩53,383 | ₩53,383 | ₩53,383 | 0.00% | 100 |
| 2026.10.05 | ₩52,996 | ₩53,010 | ₩52,996 | ₩53,010 | +0.03% | 400 |
| 2026.10.02 | ₩52,703 | ₩52,876 | ₩52,703 | ₩52,876 | +0.33% | 500 |
| 2026.10.01 | ₩52,516 | ₩52,609 | ₩52,516 | ₩52,609 | +0.18% | 300 |
| 2026.09.30 | ₩53,010 | ₩53,050 | ₩53,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,050 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,410 | ₩53,610 | ₩53,397 | ₩53,610 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩53,797 | ₩53,797 | ₩53,797 | ₩53,797 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,944 | ₩53,944 | ₩53,944 | ₩53,944 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,171 | ₩54,237 | ₩54,171 | ₩54,237 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩54,891 | ₩54,891 | ₩54,891 | ₩54,891 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩55,825 | ₩55,825 | ₩55,825 | ₩55,825 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩55,919 | ₩55,919 | ₩55,919 | ₩55,919 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,465 | ₩55,585 | ₩55,438 | ₩55,438 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,625 | ₩55,946 | ₩55,625 | ₩55,946 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩55,879 | ₩55,892 | ₩55,465 | ₩55,465 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,745 | ₩55,745 | ₩55,745 | ₩55,745 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,652 | ₩55,652 | ₩55,652 | ₩55,652 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,092 | ₩56,092 | ₩56,092 | ₩56,092 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,185 | ₩55,358 | ₩55,185 | ₩55,358 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,759 | ₩56,052 | ₩55,759 | ₩55,959 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,453 | ₩56,453 | ₩56,386 | ₩56,453 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,333 | ₩56,453 | ₩56,333 | ₩56,453 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,386 | ₩56,586 | ₩56,386 | ₩56,586 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩55,986 | ₩55,986 | ₩55,986 | ₩55,986 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,306 | ₩56,306 | ₩56,306 | ₩56,306 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,466 | ₩56,479 | ₩56,466 | ₩56,479 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,666 | ₩56,666 | ₩56,666 | ₩56,666 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩56,920 | ₩57,120 | ₩56,920 | ₩57,120 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,400 | ₩57,400 | ₩57,400 | ₩57,400 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,614 | ₩57,614 | ₩57,614 | ₩57,614 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,240 | ₩57,334 | ₩57,240 | ₩57,334 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,173 | ₩57,173 | ₩57,173 | ₩57,173 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,653 | ₩57,213 | ₩56,653 | ₩57,187 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩56,973 | ₩56,973 | ₩56,973 | ₩56,973 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩56,880 | ₩56,880 | ₩56,880 | ₩56,880 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩56,800 | ₩56,800 | ₩56,800 | ₩56,800 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,347 | ₩57,347 | ₩57,347 | ₩57,347 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,160 | ₩57,320 | ₩57,160 | ₩57,320 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩56,853 | ₩56,853 | ₩56,853 | ₩56,853 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,680 | ₩56,680 | ₩56,506 | ₩56,506 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,426 | ₩56,426 | ₩56,426 | ₩56,426 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,080 | ₩57,080 | ₩57,080 | ₩57,080 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩56,973 | ₩57,107 | ₩56,746 | ₩56,746 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,626 | ₩57,013 | ₩56,626 | ₩57,013 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,520 | ₩57,614 | ₩57,520 | ₩57,614 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,334 | ₩57,440 | ₩57,334 | ₩57,440 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,507 | ₩57,507 | ₩57,507 | ₩57,507 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,054 | ₩58,134 | ₩58,054 | ₩58,134 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,108 | ₩58,108 | ₩58,108 | ₩58,108 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩58,014 | ₩58,014 | ₩58,014 | ₩58,014 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,721 | ₩57,721 | ₩57,721 | ₩57,721 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,867 | ₩57,867 | ₩57,867 | ₩57,867 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,613 | ₩56,613 | ₩56,613 | ₩56,613 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,334 | ₩57,334 | ₩57,334 | ₩57,334 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,507 | ₩57,507 | ₩57,507 | ₩57,507 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,574 | ₩57,574 | ₩57,454 | ₩57,467 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,068 | ₩58,068 | ₩57,961 | ₩58,054 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩57,947 | ₩57,947 | ₩57,947 | ₩57,947 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,080 | ₩57,080 | ₩57,080 | ₩57,080 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,453 | ₩56,826 | ₩56,453 | ₩56,826 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,386 | ₩56,693 | ₩56,386 | ₩56,693 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩56,012 | ₩56,533 | ₩56,012 | ₩56,533 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,186 | ₩56,346 | ₩56,186 | ₩56,346 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩55,972 | ₩56,039 | ₩55,972 | ₩56,039 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,613 | ₩56,613 | ₩56,613 | ₩56,613 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,478 | ₩55,986 | ₩55,478 | ₩55,986 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩55,799 | ₩55,999 | ₩55,799 | ₩55,999 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,066 | ₩56,079 | ₩55,572 | ₩55,572 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,412 | ₩55,412 | ₩55,412 | ₩55,412 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,359 | ₩56,373 | ₩56,359 | ₩56,373 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩56,826 | ₩56,826 | ₩56,826 | ₩56,826 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,906 | ₩55,906 | ₩55,906 | ₩55,906 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,573 | ₩56,573 | ₩56,079 | ₩56,306 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,386 | ₩56,386 | ₩56,333 | ₩56,333 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,759 | ₩55,772 | ₩55,759 | ₩55,772 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,612 | ₩55,612 | ₩55,612 | ₩55,612 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,839 | ₩55,839 | ₩55,839 | ₩55,839 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,120 | ₩57,120 | ₩57,120 | ₩57,120 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,107 | ₩57,107 | ₩57,107 | ₩57,107 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,534 | ₩57,534 | ₩57,534 | ₩57,534 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,280 | ₩57,280 | ₩57,280 | ₩57,280 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,374 | ₩57,374 | ₩57,040 | ₩57,040 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,187 | ₩57,187 | ₩57,187 | ₩57,187 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,186 | ₩56,186 | ₩56,186 | ₩56,186 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,813 | ₩56,813 | ₩56,813 | ₩56,813 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,067 | ₩57,067 | ₩57,067 | ₩57,067 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,199 | ₩56,199 | ₩55,692 | ₩55,719 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,226 | ₩56,226 | ₩56,226 | ₩56,226 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,640 | ₩56,640 | ₩56,640 | ₩56,640 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,507 | ₩57,507 | ₩57,507 | ₩57,507 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,480 | ₩57,761 | ₩57,480 | ₩57,761 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,547 | ₩57,547 | ₩57,547 | ₩57,547 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,334 | ₩57,334 | ₩57,334 | ₩57,334 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩56,973 | ₩57,227 | ₩56,600 | ₩57,227 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,240 | ₩57,240 | ₩57,240 | ₩57,240 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,439 | ₩57,053 | ₩56,426 | ₩57,053 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,199 | ₩56,199 | ₩56,199 | ₩56,199 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,772 | ₩56,012 | ₩55,772 | ₩56,012 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,118 | ₩55,572 | ₩55,118 | ₩55,572 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,360 | ₩57,360 | ₩56,279 | ₩56,279 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,600 | ₩56,800 | ₩56,600 | ₩56,800 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,107 | ₩57,107 | ₩57,080 | ₩57,080 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,454 | ₩57,560 | ₩57,400 | ₩57,400 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩57,841 | ₩57,841 | ₩57,841 | ₩57,841 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,334 | ₩57,507 | ₩57,334 | ₩57,507 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,240 | ₩57,240 | ₩57,240 | ₩57,240 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,052 | ₩56,239 | ₩56,052 | ₩56,239 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,066 | ₩56,066 | ₩56,066 | ₩56,066 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩56,826 | ₩56,826 | ₩56,826 | ₩56,826 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,399 | ₩56,399 | ₩56,399 | ₩56,399 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,705 | ₩55,759 | ₩55,692 | ₩55,692 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,159 | ₩56,466 | ₩56,146 | ₩56,466 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,359 | ₩56,359 | ₩56,359 | ₩56,359 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,866 | ₩56,866 | ₩56,866 | ₩56,866 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,840 | ₩57,093 | ₩56,840 | ₩56,866 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩56,773 | ₩56,773 | ₩56,613 | ₩56,613 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,240 | ₩57,547 | ₩56,840 | ₩56,840 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩57,881 | ₩57,881 | ₩57,881 | ₩57,881 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,988 | ₩57,988 | ₩57,988 | ₩57,988 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,346 | ₩56,813 | ₩56,346 | ₩56,813 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,306 | ₩56,306 | ₩56,226 | ₩56,226 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,612 | ₩56,253 | ₩55,612 | ₩56,253 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,265 | ₩55,705 | ₩55,265 | ₩55,705 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,252 | ₩55,559 | ₩55,252 | ₩55,559 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,358 | ₩55,385 | ₩55,358 | ₩55,385 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩54,838 | ₩55,038 | ₩54,838 | ₩55,038 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,263 | ₩53,637 | ₩53,263 | ₩53,637 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩53,797 | ₩53,797 | ₩53,797 | ₩53,797 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,542 | ₩53,383 | ₩52,542 | ₩53,383 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,542 | ₩52,542 | ₩52,182 | ₩52,182 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,662 | ₩52,009 | ₩51,662 | ₩52,009 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,208 | ₩51,341 | ₩51,168 | ₩51,315 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,128 | ₩51,275 | ₩51,128 | ₩51,181 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,501 | ₩51,501 | ₩51,395 | ₩51,421 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,435 | ₩51,688 | ₩51,435 | ₩51,608 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩51,875 | ₩52,062 | ₩51,728 | ₩51,862 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,502 | ₩52,502 | ₩52,502 | ₩52,502 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,902 | ₩52,182 | ₩51,902 | ₩52,182 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,557 | ₩53,557 | ₩53,557 | ₩53,557 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,344 | ₩54,344 | ₩53,864 | ₩53,864 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩54,798 | ₩54,891 | ₩54,651 | ₩54,651 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,357 | ₩54,357 | ₩54,357 | ₩54,357 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,490 | ₩53,610 | ₩53,490 | ₩53,610 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,623 | ₩53,623 | ₩53,623 | ₩53,623 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,064 | ₩54,077 | ₩54,064 | ₩54,077 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩54,931 | ₩54,931 | ₩54,611 | ₩54,611 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,264 | ₩54,825 | ₩54,264 | ₩54,624 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩54,785 | ₩54,785 | ₩54,691 | ₩54,691 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,265 | ₩55,372 | ₩55,265 | ₩55,372 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,519 | ₩55,906 | ₩55,519 | ₩55,892 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,492 | ₩55,759 | ₩55,492 | ₩55,665 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,159 | ₩56,466 | ₩56,159 | ₩56,466 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,586 | ₩56,720 | ₩56,586 | ₩56,720 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,172 | ₩56,172 | ₩56,172 | ₩56,172 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,906 | ₩56,106 | ₩55,906 | ₩56,106 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,106 | ₩56,119 | ₩55,986 | ₩56,052 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩56,039 | ₩56,039 | ₩56,039 | ₩56,039 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩55,866 | ₩56,026 | ₩55,866 | ₩56,026 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,412 | ₩55,412 | ₩55,412 | ₩55,412 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,532 | ₩55,532 | ₩55,358 | ₩55,358 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,186 | ₩56,186 | ₩56,186 | ₩56,186 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩55,825 | ₩55,839 | ₩55,825 | ₩55,839 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,345 | ₩55,505 | ₩55,345 | ₩55,505 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩54,971 | ₩55,091 | ₩54,971 | ₩55,091 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,397 | ₩54,918 | ₩54,397 | ₩54,878 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩53,877 | ₩54,277 | ₩53,877 | ₩54,237 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,690 | ₩54,157 | ₩53,477 | ₩54,157 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,316 | ₩53,316 | ₩53,316 | ₩53,316 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,077 | ₩54,077 | ₩53,890 | ₩54,037 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,223 | ₩53,610 | ₩53,036 | ₩53,410 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,330 | ₩53,330 | ₩53,330 | ₩53,330 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,623 | ₩53,623 | ₩53,623 | ₩53,623 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,370 | ₩54,050 | ₩53,370 | ₩53,944 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩52,809 | ₩53,063 | ₩52,809 | ₩53,063 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,116 | ₩53,637 | ₩53,116 | ₩53,637 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,316 | ₩53,316 | ₩53,316 | ₩53,316 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩52,796 | ₩53,263 | ₩52,796 | ₩53,263 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,290 | ₩53,290 | ₩52,916 | ₩52,916 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩53,036 | ₩53,036 | ₩52,716 | ₩53,010 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,183 | ₩53,250 | ₩53,183 | ₩53,250 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,478 | ₩54,478 | ₩54,478 | ₩54,478 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,904 | ₩54,050 | ₩53,904 | ₩54,050 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,383 | ₩53,677 | ₩53,383 | ₩53,677 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩52,823 | ₩53,303 | ₩52,609 | ₩53,303 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩52,956 | ₩53,116 | ₩52,823 | ₩53,116 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,063 | ₩53,063 | ₩53,063 | ₩53,063 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩52,876 | ₩53,023 | ₩52,783 | ₩52,916 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,090 | ₩53,090 | ₩52,676 | ₩52,676 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩52,823 | ₩52,823 | ₩52,823 | ₩52,823 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩52,929 | ₩52,969 | ₩52,929 | ₩52,929 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,476 | ₩52,609 | ₩52,476 | ₩52,609 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,276 | ₩53,276 | ₩52,622 | ₩52,622 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,756 | ₩52,969 | ₩52,756 | ₩52,969 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,609 | ₩52,609 | ₩52,609 | ₩52,609 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,342 | ₩52,809 | ₩52,342 | ₩52,809 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,275 | ₩52,489 | ₩52,275 | ₩52,489 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩51,902 | ₩52,142 | ₩51,875 | ₩52,142 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,049 | ₩52,049 | ₩52,022 | ₩52,022 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,155 | ₩52,169 | ₩52,009 | ₩52,009 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,102 | ₩52,102 | ₩52,102 | ₩52,102 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,249 | ₩52,249 | ₩52,209 | ₩52,209 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,396 | ₩52,396 | ₩52,222 | ₩52,222 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,422 | ₩52,422 | ₩52,422 | ₩52,422 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,382 | ₩52,382 | ₩52,382 | ₩52,382 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,303 | ₩53,904 | ₩53,303 | ₩53,904 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,196 | ₩53,597 | ₩53,196 | ₩53,597 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,063 | ₩53,063 | ₩53,063 | ₩53,063 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,076 | ₩53,076 | ₩53,076 | ₩53,076 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,330 | ₩53,330 | ₩53,330 | ₩53,330 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,290 | ₩53,290 | ₩53,290 | ₩53,290 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,036 | ₩53,223 | ₩52,903 | ₩53,170 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,437 | ₩53,437 | ₩53,050 | ₩53,050 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,330 | ₩53,583 | ₩53,330 | ₩53,343 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩53,957 | ₩53,957 | ₩53,957 | ₩53,957 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,343 | ₩53,824 | ₩53,343 | ₩53,824 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,477 | ₩53,477 | ₩53,263 | ₩53,303 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,783 | ₩52,943 | ₩52,783 | ₩52,943 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩52,996 | ₩52,996 | ₩52,996 | ₩52,996 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,462 | ₩52,462 | ₩52,462 | ₩52,462 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,556 | ₩52,889 | ₩52,436 | ₩52,889 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩52,969 | ₩53,156 | ₩52,969 | ₩53,143 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,170 | ₩53,170 | ₩52,889 | ₩52,889 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,290 | ₩53,290 | ₩53,116 | ₩53,223 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,663 | ₩53,663 | ₩53,210 | ₩53,210 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,050 | ₩54,050 | ₩54,050 | ₩54,050 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,544 | ₩54,584 | ₩54,544 | ₩54,584 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,104 | ₩54,104 | ₩54,104 | ₩54,104 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,610 | ₩53,997 | ₩53,610 | ₩53,997 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,517 | ₩53,517 | ₩53,517 | ₩53,517 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,690 | ₩53,784 | ₩53,690 | ₩53,784 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,704 | ₩53,704 | ₩53,637 | ₩53,637 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,290 | ₩53,677 | ₩53,223 | ₩53,677 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,503 | ₩53,597 | ₩53,477 | ₩53,543 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,663 | ₩53,864 | ₩53,610 | ₩53,864 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩54,998 | ₩54,998 | ₩53,437 | ₩53,597 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,397 | ₩54,611 | ₩54,397 | ₩54,611 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,172 | ₩55,305 | ₩55,172 | ₩55,305 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,252 | ₩55,345 | ₩55,252 | ₩55,345 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩54,851 | ₩55,172 | ₩54,785 | ₩55,105 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,118 | ₩55,118 | ₩55,118 | ₩55,118 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,145 | ₩55,145 | ₩55,038 | ₩55,038 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,238 | ₩55,238 | ₩55,238 | ₩55,238 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,664 | ₩54,664 | ₩54,664 | ₩54,664 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,558 | ₩54,558 | ₩54,304 | ₩54,304 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,663 | ₩54,157 | ₩53,490 | ₩53,944 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩52,809 | ₩53,250 | ₩52,809 | ₩53,076 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,769 | ₩52,769 | ₩52,649 | ₩52,649 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,090 | ₩53,090 | ₩52,289 | ₩52,289 | -1.51% | 600 |
|---|