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 | ₩54,234 | ₩54,514 | ₩54,234 | ₩54,514 | +0.52% | 400 |
| 2026.10.08 | ₩52,405 | ₩53,099 | ₩52,405 | ₩53,099 | +1.32% | 3천 |
| 2026.10.07 | ₩52,912 | ₩53,112 | ₩52,899 | ₩53,112 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,406 | ₩53,406 | ₩53,406 | ₩53,406 | 0.00% | 100 |
| 2026.10.05 | ₩53,019 | ₩53,032 | ₩53,019 | ₩53,032 | +0.03% | 400 |
| 2026.10.02 | ₩52,725 | ₩52,899 | ₩52,725 | ₩52,899 | +0.33% | 500 |
| 2026.10.01 | ₩52,538 | ₩52,632 | ₩52,538 | ₩52,632 | +0.18% | 300 |
| 2026.09.30 | ₩53,032 | ₩53,072 | ₩53,032 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,072 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,433 | ₩53,633 | ₩53,419 | ₩53,633 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩53,820 | ₩53,820 | ₩53,820 | ₩53,820 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,967 | ₩53,967 | ₩53,967 | ₩53,967 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,194 | ₩54,260 | ₩54,194 | ₩54,260 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩54,915 | ₩54,915 | ₩54,915 | ₩54,915 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩55,849 | ₩55,849 | ₩55,849 | ₩55,849 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩55,943 | ₩55,943 | ₩55,943 | ₩55,943 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,489 | ₩55,609 | ₩55,462 | ₩55,462 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,649 | ₩55,969 | ₩55,649 | ₩55,969 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩55,903 | ₩55,916 | ₩55,489 | ₩55,489 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,769 | ₩55,769 | ₩55,769 | ₩55,769 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,676 | ₩55,676 | ₩55,676 | ₩55,676 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,116 | ₩56,116 | ₩56,116 | ₩56,116 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,208 | ₩55,382 | ₩55,208 | ₩55,382 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,783 | ₩56,076 | ₩55,783 | ₩55,983 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,477 | ₩56,477 | ₩56,410 | ₩56,477 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,357 | ₩56,477 | ₩56,357 | ₩56,477 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,410 | ₩56,610 | ₩56,410 | ₩56,610 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩56,010 | ₩56,010 | ₩56,010 | ₩56,010 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,330 | ₩56,330 | ₩56,330 | ₩56,330 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,490 | ₩56,504 | ₩56,490 | ₩56,504 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,690 | ₩56,690 | ₩56,690 | ₩56,690 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩56,944 | ₩57,144 | ₩56,944 | ₩57,144 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,425 | ₩57,425 | ₩57,425 | ₩57,425 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,638 | ₩57,638 | ₩57,638 | ₩57,638 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,265 | ₩57,358 | ₩57,265 | ₩57,358 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,198 | ₩57,198 | ₩57,198 | ₩57,198 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,677 | ₩57,238 | ₩56,677 | ₩57,211 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩56,998 | ₩56,998 | ₩56,998 | ₩56,998 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩56,904 | ₩56,904 | ₩56,904 | ₩56,904 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩56,824 | ₩56,824 | ₩56,824 | ₩56,824 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,371 | ₩57,371 | ₩57,371 | ₩57,371 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,184 | ₩57,345 | ₩57,184 | ₩57,345 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩56,877 | ₩56,877 | ₩56,877 | ₩56,877 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,704 | ₩56,704 | ₩56,530 | ₩56,530 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,450 | ₩56,450 | ₩56,450 | ₩56,450 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,104 | ₩57,104 | ₩57,104 | ₩57,104 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩56,998 | ₩57,131 | ₩56,771 | ₩56,771 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,650 | ₩57,038 | ₩56,650 | ₩57,038 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,545 | ₩57,638 | ₩57,545 | ₩57,638 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,358 | ₩57,465 | ₩57,358 | ₩57,465 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,532 | ₩57,532 | ₩57,532 | ₩57,532 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,079 | ₩58,159 | ₩58,079 | ₩58,159 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,132 | ₩58,132 | ₩58,132 | ₩58,132 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩58,039 | ₩58,039 | ₩58,039 | ₩58,039 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,745 | ₩57,745 | ₩57,745 | ₩57,745 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,892 | ₩57,892 | ₩57,892 | ₩57,892 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,637 | ₩56,637 | ₩56,637 | ₩56,637 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,358 | ₩57,358 | ₩57,358 | ₩57,358 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,532 | ₩57,532 | ₩57,532 | ₩57,532 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,598 | ₩57,598 | ₩57,478 | ₩57,492 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,092 | ₩58,092 | ₩57,986 | ₩58,079 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩57,972 | ₩57,972 | ₩57,972 | ₩57,972 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,104 | ₩57,104 | ₩57,104 | ₩57,104 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,477 | ₩56,851 | ₩56,477 | ₩56,851 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,410 | ₩56,717 | ₩56,410 | ₩56,717 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩56,036 | ₩56,557 | ₩56,036 | ₩56,557 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,210 | ₩56,370 | ₩56,210 | ₩56,370 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩55,996 | ₩56,063 | ₩55,996 | ₩56,063 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,637 | ₩56,637 | ₩56,637 | ₩56,637 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,502 | ₩56,010 | ₩55,502 | ₩56,010 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩55,823 | ₩56,023 | ₩55,823 | ₩56,023 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,090 | ₩56,103 | ₩55,596 | ₩55,596 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,435 | ₩55,435 | ₩55,435 | ₩55,435 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,383 | ₩56,397 | ₩56,383 | ₩56,397 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩56,851 | ₩56,851 | ₩56,851 | ₩56,851 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,929 | ₩55,929 | ₩55,929 | ₩55,929 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,597 | ₩56,597 | ₩56,103 | ₩56,330 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,410 | ₩56,410 | ₩56,357 | ₩56,357 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,783 | ₩55,796 | ₩55,783 | ₩55,796 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,636 | ₩55,636 | ₩55,636 | ₩55,636 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,863 | ₩55,863 | ₩55,863 | ₩55,863 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,144 | ₩57,144 | ₩57,144 | ₩57,144 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,131 | ₩57,131 | ₩57,131 | ₩57,131 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,558 | ₩57,558 | ₩57,558 | ₩57,558 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,305 | ₩57,305 | ₩57,305 | ₩57,305 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,398 | ₩57,398 | ₩57,064 | ₩57,064 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,211 | ₩57,211 | ₩57,211 | ₩57,211 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,210 | ₩56,210 | ₩56,210 | ₩56,210 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,837 | ₩56,837 | ₩56,837 | ₩56,837 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,091 | ₩57,091 | ₩57,091 | ₩57,091 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,223 | ₩56,223 | ₩55,716 | ₩55,743 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,250 | ₩56,250 | ₩56,250 | ₩56,250 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,664 | ₩56,664 | ₩56,664 | ₩56,664 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,532 | ₩57,532 | ₩57,532 | ₩57,532 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,505 | ₩57,785 | ₩57,505 | ₩57,785 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,572 | ₩57,572 | ₩57,572 | ₩57,572 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,358 | ₩57,358 | ₩57,358 | ₩57,358 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩56,998 | ₩57,251 | ₩56,624 | ₩57,251 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,265 | ₩57,265 | ₩57,265 | ₩57,265 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,463 | ₩57,078 | ₩56,450 | ₩57,078 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,223 | ₩56,223 | ₩56,223 | ₩56,223 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,796 | ₩56,036 | ₩55,796 | ₩56,036 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,142 | ₩55,596 | ₩55,142 | ₩55,596 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,385 | ₩57,385 | ₩56,303 | ₩56,303 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,624 | ₩56,824 | ₩56,624 | ₩56,824 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,131 | ₩57,131 | ₩57,104 | ₩57,104 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,478 | ₩57,585 | ₩57,425 | ₩57,425 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩57,865 | ₩57,865 | ₩57,865 | ₩57,865 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,358 | ₩57,532 | ₩57,358 | ₩57,532 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,265 | ₩57,265 | ₩57,265 | ₩57,265 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,076 | ₩56,263 | ₩56,076 | ₩56,263 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,090 | ₩56,090 | ₩56,090 | ₩56,090 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩56,851 | ₩56,851 | ₩56,851 | ₩56,851 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,423 | ₩56,423 | ₩56,423 | ₩56,423 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,729 | ₩55,783 | ₩55,716 | ₩55,716 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,183 | ₩56,490 | ₩56,170 | ₩56,490 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,383 | ₩56,383 | ₩56,383 | ₩56,383 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,891 | ₩56,891 | ₩56,891 | ₩56,891 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,864 | ₩57,118 | ₩56,864 | ₩56,891 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩56,797 | ₩56,797 | ₩56,637 | ₩56,637 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,265 | ₩57,572 | ₩56,864 | ₩56,864 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩57,905 | ₩57,905 | ₩57,905 | ₩57,905 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩58,012 | ₩58,012 | ₩58,012 | ₩58,012 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,370 | ₩56,837 | ₩56,370 | ₩56,837 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,330 | ₩56,330 | ₩56,250 | ₩56,250 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,636 | ₩56,277 | ₩55,636 | ₩56,277 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,289 | ₩55,729 | ₩55,289 | ₩55,729 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,275 | ₩55,582 | ₩55,275 | ₩55,582 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,382 | ₩55,409 | ₩55,382 | ₩55,409 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩54,861 | ₩55,062 | ₩54,861 | ₩55,062 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,286 | ₩53,660 | ₩53,286 | ₩53,660 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩53,820 | ₩53,820 | ₩53,820 | ₩53,820 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,565 | ₩53,406 | ₩52,565 | ₩53,406 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,565 | ₩52,565 | ₩52,204 | ₩52,204 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,684 | ₩52,031 | ₩51,684 | ₩52,031 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,230 | ₩51,363 | ₩51,190 | ₩51,337 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,150 | ₩51,296 | ₩51,150 | ₩51,203 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,523 | ₩51,523 | ₩51,417 | ₩51,443 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,457 | ₩51,710 | ₩51,457 | ₩51,630 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩51,897 | ₩52,084 | ₩51,750 | ₩51,884 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,525 | ₩52,525 | ₩52,525 | ₩52,525 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,924 | ₩52,204 | ₩51,924 | ₩52,204 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,580 | ₩53,580 | ₩53,580 | ₩53,580 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,367 | ₩54,367 | ₩53,887 | ₩53,887 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩54,821 | ₩54,915 | ₩54,674 | ₩54,674 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,381 | ₩54,381 | ₩54,381 | ₩54,381 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,513 | ₩53,633 | ₩53,513 | ₩53,633 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,646 | ₩53,646 | ₩53,646 | ₩53,646 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,087 | ₩54,100 | ₩54,087 | ₩54,100 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩54,955 | ₩54,955 | ₩54,634 | ₩54,634 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,287 | ₩54,848 | ₩54,287 | ₩54,648 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩54,808 | ₩54,808 | ₩54,714 | ₩54,714 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,289 | ₩55,395 | ₩55,289 | ₩55,395 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,542 | ₩55,929 | ₩55,542 | ₩55,916 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,516 | ₩55,783 | ₩55,516 | ₩55,689 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,183 | ₩56,490 | ₩56,183 | ₩56,490 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,610 | ₩56,744 | ₩56,610 | ₩56,744 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,196 | ₩56,196 | ₩56,196 | ₩56,196 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,929 | ₩56,130 | ₩55,929 | ₩56,130 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,130 | ₩56,143 | ₩56,010 | ₩56,076 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩56,063 | ₩56,063 | ₩56,063 | ₩56,063 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩55,889 | ₩56,050 | ₩55,889 | ₩56,050 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,435 | ₩55,435 | ₩55,435 | ₩55,435 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,556 | ₩55,556 | ₩55,382 | ₩55,382 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,210 | ₩56,210 | ₩56,210 | ₩56,210 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩55,849 | ₩55,863 | ₩55,849 | ₩55,863 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,369 | ₩55,529 | ₩55,369 | ₩55,529 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩54,995 | ₩55,115 | ₩54,995 | ₩55,115 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,421 | ₩54,941 | ₩54,421 | ₩54,901 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩53,900 | ₩54,301 | ₩53,900 | ₩54,260 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,713 | ₩54,180 | ₩53,499 | ₩54,180 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,339 | ₩53,339 | ₩53,339 | ₩53,339 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,100 | ₩54,100 | ₩53,913 | ₩54,060 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,246 | ₩53,633 | ₩53,059 | ₩53,433 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,353 | ₩53,353 | ₩53,353 | ₩53,353 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,646 | ₩53,646 | ₩53,646 | ₩53,646 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,393 | ₩54,074 | ₩53,393 | ₩53,967 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩52,832 | ₩53,086 | ₩52,832 | ₩53,086 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,139 | ₩53,660 | ₩53,139 | ₩53,660 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,339 | ₩53,339 | ₩53,339 | ₩53,339 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩52,819 | ₩53,286 | ₩52,819 | ₩53,286 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,313 | ₩53,313 | ₩52,939 | ₩52,939 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩53,059 | ₩53,059 | ₩52,738 | ₩53,032 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,206 | ₩53,272 | ₩53,206 | ₩53,272 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,501 | ₩54,501 | ₩54,501 | ₩54,501 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,927 | ₩54,074 | ₩53,927 | ₩54,074 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,406 | ₩53,700 | ₩53,406 | ₩53,700 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩52,845 | ₩53,326 | ₩52,632 | ₩53,326 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩52,979 | ₩53,139 | ₩52,845 | ₩53,139 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,086 | ₩53,086 | ₩53,086 | ₩53,086 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩52,899 | ₩53,046 | ₩52,805 | ₩52,939 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,112 | ₩53,112 | ₩52,698 | ₩52,698 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩52,845 | ₩52,845 | ₩52,845 | ₩52,845 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩52,952 | ₩52,992 | ₩52,952 | ₩52,952 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,498 | ₩52,632 | ₩52,498 | ₩52,632 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,299 | ₩53,299 | ₩52,645 | ₩52,645 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,778 | ₩52,992 | ₩52,778 | ₩52,992 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,632 | ₩52,632 | ₩52,632 | ₩52,632 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,365 | ₩52,832 | ₩52,365 | ₩52,832 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,298 | ₩52,511 | ₩52,298 | ₩52,511 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩51,924 | ₩52,164 | ₩51,897 | ₩52,164 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,071 | ₩52,071 | ₩52,044 | ₩52,044 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,178 | ₩52,191 | ₩52,031 | ₩52,031 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,124 | ₩52,124 | ₩52,124 | ₩52,124 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,271 | ₩52,271 | ₩52,231 | ₩52,231 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,418 | ₩52,418 | ₩52,244 | ₩52,244 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,445 | ₩52,445 | ₩52,445 | ₩52,445 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,405 | ₩52,405 | ₩52,405 | ₩52,405 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,326 | ₩53,927 | ₩53,326 | ₩53,927 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,219 | ₩53,620 | ₩53,219 | ₩53,620 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,086 | ₩53,086 | ₩53,086 | ₩53,086 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,099 | ₩53,099 | ₩53,099 | ₩53,099 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,353 | ₩53,353 | ₩53,353 | ₩53,353 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,313 | ₩53,313 | ₩53,313 | ₩53,313 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,059 | ₩53,246 | ₩52,925 | ₩53,192 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,459 | ₩53,459 | ₩53,072 | ₩53,072 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,353 | ₩53,606 | ₩53,353 | ₩53,366 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩53,980 | ₩53,980 | ₩53,980 | ₩53,980 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,366 | ₩53,847 | ₩53,366 | ₩53,847 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,499 | ₩53,499 | ₩53,286 | ₩53,326 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,805 | ₩52,965 | ₩52,805 | ₩52,965 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩53,019 | ₩53,019 | ₩53,019 | ₩53,019 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,485 | ₩52,485 | ₩52,485 | ₩52,485 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,578 | ₩52,912 | ₩52,458 | ₩52,912 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩52,992 | ₩53,179 | ₩52,992 | ₩53,166 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,192 | ₩53,192 | ₩52,912 | ₩52,912 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,313 | ₩53,313 | ₩53,139 | ₩53,246 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,686 | ₩53,686 | ₩53,232 | ₩53,232 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,074 | ₩54,074 | ₩54,074 | ₩54,074 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,568 | ₩54,608 | ₩54,568 | ₩54,608 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,127 | ₩54,127 | ₩54,127 | ₩54,127 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,633 | ₩54,020 | ₩53,633 | ₩54,020 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,540 | ₩53,540 | ₩53,540 | ₩53,540 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,713 | ₩53,807 | ₩53,713 | ₩53,807 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,726 | ₩53,726 | ₩53,660 | ₩53,660 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,313 | ₩53,700 | ₩53,246 | ₩53,700 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,526 | ₩53,620 | ₩53,499 | ₩53,566 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,686 | ₩53,887 | ₩53,633 | ₩53,887 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩55,022 | ₩55,022 | ₩53,459 | ₩53,620 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,421 | ₩54,634 | ₩54,421 | ₩54,634 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,195 | ₩55,329 | ₩55,195 | ₩55,329 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,275 | ₩55,369 | ₩55,275 | ₩55,369 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩54,875 | ₩55,195 | ₩54,808 | ₩55,128 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,142 | ₩55,142 | ₩55,142 | ₩55,142 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,168 | ₩55,168 | ₩55,062 | ₩55,062 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,262 | ₩55,262 | ₩55,262 | ₩55,262 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,688 | ₩54,688 | ₩54,688 | ₩54,688 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,581 | ₩54,581 | ₩54,327 | ₩54,327 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,686 | ₩54,180 | ₩53,513 | ₩53,967 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩52,832 | ₩53,272 | ₩52,832 | ₩53,099 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,792 | ₩52,792 | ₩52,672 | ₩52,672 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,112 | ₩53,112 | ₩52,311 | ₩52,311 | -1.51% | 600 |
|---|