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 | ₩54,209 | ₩54,489 | ₩54,209 | ₩54,489 | +0.52% | 400 |
| 2026.10.08 | ₩52,380 | ₩53,074 | ₩52,380 | ₩53,074 | +1.32% | 3천 |
| 2026.10.07 | ₩52,887 | ₩53,088 | ₩52,874 | ₩53,088 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,381 | ₩53,381 | ₩53,381 | ₩53,381 | 0.00% | 100 |
| 2026.10.05 | ₩52,994 | ₩53,008 | ₩52,994 | ₩53,008 | +0.03% | 400 |
| 2026.10.02 | ₩52,701 | ₩52,874 | ₩52,701 | ₩52,874 | +0.33% | 500 |
| 2026.10.01 | ₩52,514 | ₩52,607 | ₩52,514 | ₩52,607 | +0.18% | 300 |
| 2026.09.30 | ₩53,008 | ₩53,048 | ₩53,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,048 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,408 | ₩53,608 | ₩53,395 | ₩53,608 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩53,795 | ₩53,795 | ₩53,795 | ₩53,795 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,942 | ₩53,942 | ₩53,942 | ₩53,942 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,169 | ₩54,235 | ₩54,169 | ₩54,235 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩54,889 | ₩54,889 | ₩54,889 | ₩54,889 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩55,823 | ₩55,823 | ₩55,823 | ₩55,823 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩55,917 | ₩55,917 | ₩55,917 | ₩55,917 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,463 | ₩55,583 | ₩55,436 | ₩55,436 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,623 | ₩55,943 | ₩55,623 | ₩55,943 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩55,877 | ₩55,890 | ₩55,463 | ₩55,463 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,743 | ₩55,743 | ₩55,743 | ₩55,743 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,650 | ₩55,650 | ₩55,650 | ₩55,650 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,090 | ₩56,090 | ₩56,090 | ₩56,090 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,183 | ₩55,356 | ₩55,183 | ₩55,356 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,757 | ₩56,050 | ₩55,757 | ₩55,957 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,451 | ₩56,451 | ₩56,384 | ₩56,451 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,331 | ₩56,451 | ₩56,331 | ₩56,451 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,384 | ₩56,584 | ₩56,384 | ₩56,584 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩55,984 | ₩55,984 | ₩55,984 | ₩55,984 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,304 | ₩56,304 | ₩56,304 | ₩56,304 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,464 | ₩56,477 | ₩56,464 | ₩56,477 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,664 | ₩56,664 | ₩56,664 | ₩56,664 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩56,918 | ₩57,118 | ₩56,918 | ₩57,118 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,398 | ₩57,398 | ₩57,398 | ₩57,398 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,612 | ₩57,612 | ₩57,612 | ₩57,612 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,238 | ₩57,331 | ₩57,238 | ₩57,331 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,171 | ₩57,171 | ₩57,171 | ₩57,171 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,651 | ₩57,211 | ₩56,651 | ₩57,185 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩56,971 | ₩56,971 | ₩56,971 | ₩56,971 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩56,878 | ₩56,878 | ₩56,878 | ₩56,878 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩56,798 | ₩56,798 | ₩56,798 | ₩56,798 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,345 | ₩57,345 | ₩57,345 | ₩57,345 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,158 | ₩57,318 | ₩57,158 | ₩57,318 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩56,851 | ₩56,851 | ₩56,851 | ₩56,851 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,677 | ₩56,677 | ₩56,504 | ₩56,504 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,424 | ₩56,424 | ₩56,424 | ₩56,424 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,078 | ₩57,078 | ₩57,078 | ₩57,078 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩56,971 | ₩57,105 | ₩56,744 | ₩56,744 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,624 | ₩57,011 | ₩56,624 | ₩57,011 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,518 | ₩57,612 | ₩57,518 | ₩57,612 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,331 | ₩57,438 | ₩57,331 | ₩57,438 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,505 | ₩57,505 | ₩57,505 | ₩57,505 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,052 | ₩58,132 | ₩58,052 | ₩58,132 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,105 | ₩58,105 | ₩58,105 | ₩58,105 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩58,012 | ₩58,012 | ₩58,012 | ₩58,012 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,718 | ₩57,718 | ₩57,718 | ₩57,718 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,865 | ₩57,865 | ₩57,865 | ₩57,865 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,611 | ₩56,611 | ₩56,611 | ₩56,611 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,331 | ₩57,331 | ₩57,331 | ₩57,331 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,505 | ₩57,505 | ₩57,505 | ₩57,505 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,572 | ₩57,572 | ₩57,452 | ₩57,465 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,065 | ₩58,065 | ₩57,959 | ₩58,052 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩57,945 | ₩57,945 | ₩57,945 | ₩57,945 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,078 | ₩57,078 | ₩57,078 | ₩57,078 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,451 | ₩56,824 | ₩56,451 | ₩56,824 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,384 | ₩56,691 | ₩56,384 | ₩56,691 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩56,010 | ₩56,531 | ₩56,010 | ₩56,531 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,184 | ₩56,344 | ₩56,184 | ₩56,344 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩55,970 | ₩56,037 | ₩55,970 | ₩56,037 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,611 | ₩56,611 | ₩56,611 | ₩56,611 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,476 | ₩55,984 | ₩55,476 | ₩55,984 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩55,797 | ₩55,997 | ₩55,797 | ₩55,997 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,064 | ₩56,077 | ₩55,570 | ₩55,570 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,410 | ₩55,410 | ₩55,410 | ₩55,410 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,357 | ₩56,371 | ₩56,357 | ₩56,371 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩56,824 | ₩56,824 | ₩56,824 | ₩56,824 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,903 | ₩55,903 | ₩55,903 | ₩55,903 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,571 | ₩56,571 | ₩56,077 | ₩56,304 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,384 | ₩56,384 | ₩56,331 | ₩56,331 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,757 | ₩55,770 | ₩55,757 | ₩55,770 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,610 | ₩55,610 | ₩55,610 | ₩55,610 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,837 | ₩55,837 | ₩55,837 | ₩55,837 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,118 | ₩57,118 | ₩57,118 | ₩57,118 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,105 | ₩57,105 | ₩57,105 | ₩57,105 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,532 | ₩57,532 | ₩57,532 | ₩57,532 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,278 | ₩57,278 | ₩57,278 | ₩57,278 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,371 | ₩57,371 | ₩57,038 | ₩57,038 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,185 | ₩57,185 | ₩57,185 | ₩57,185 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,184 | ₩56,184 | ₩56,184 | ₩56,184 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,811 | ₩56,811 | ₩56,811 | ₩56,811 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,065 | ₩57,065 | ₩57,065 | ₩57,065 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,197 | ₩56,197 | ₩55,690 | ₩55,717 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,224 | ₩56,224 | ₩56,224 | ₩56,224 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,637 | ₩56,637 | ₩56,637 | ₩56,637 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,505 | ₩57,505 | ₩57,505 | ₩57,505 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,478 | ₩57,758 | ₩57,478 | ₩57,758 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,545 | ₩57,545 | ₩57,545 | ₩57,545 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,331 | ₩57,331 | ₩57,331 | ₩57,331 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩56,971 | ₩57,225 | ₩56,597 | ₩57,225 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,238 | ₩57,238 | ₩57,238 | ₩57,238 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,437 | ₩57,051 | ₩56,424 | ₩57,051 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,197 | ₩56,197 | ₩56,197 | ₩56,197 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,770 | ₩56,010 | ₩55,770 | ₩56,010 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,116 | ₩55,570 | ₩55,116 | ₩55,570 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,358 | ₩57,358 | ₩56,277 | ₩56,277 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,597 | ₩56,798 | ₩56,597 | ₩56,798 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,105 | ₩57,105 | ₩57,078 | ₩57,078 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,452 | ₩57,558 | ₩57,398 | ₩57,398 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩57,839 | ₩57,839 | ₩57,839 | ₩57,839 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,331 | ₩57,505 | ₩57,331 | ₩57,505 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,238 | ₩57,238 | ₩57,238 | ₩57,238 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,050 | ₩56,237 | ₩56,050 | ₩56,237 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,064 | ₩56,064 | ₩56,064 | ₩56,064 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩56,824 | ₩56,824 | ₩56,824 | ₩56,824 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,397 | ₩56,397 | ₩56,397 | ₩56,397 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,703 | ₩55,757 | ₩55,690 | ₩55,690 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,157 | ₩56,464 | ₩56,144 | ₩56,464 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,357 | ₩56,357 | ₩56,357 | ₩56,357 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,864 | ₩56,864 | ₩56,864 | ₩56,864 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,838 | ₩57,091 | ₩56,838 | ₩56,864 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩56,771 | ₩56,771 | ₩56,611 | ₩56,611 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,238 | ₩57,545 | ₩56,838 | ₩56,838 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩57,879 | ₩57,879 | ₩57,879 | ₩57,879 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,985 | ₩57,985 | ₩57,985 | ₩57,985 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,344 | ₩56,811 | ₩56,344 | ₩56,811 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,304 | ₩56,304 | ₩56,224 | ₩56,224 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,610 | ₩56,250 | ₩55,610 | ₩56,250 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,263 | ₩55,703 | ₩55,263 | ₩55,703 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,250 | ₩55,556 | ₩55,250 | ₩55,556 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,356 | ₩55,383 | ₩55,356 | ₩55,383 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩54,836 | ₩55,036 | ₩54,836 | ₩55,036 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,261 | ₩53,635 | ₩53,261 | ₩53,635 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩53,795 | ₩53,795 | ₩53,795 | ₩53,795 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,540 | ₩53,381 | ₩52,540 | ₩53,381 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,540 | ₩52,540 | ₩52,180 | ₩52,180 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,660 | ₩52,007 | ₩51,660 | ₩52,007 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,206 | ₩51,339 | ₩51,166 | ₩51,313 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,126 | ₩51,273 | ₩51,126 | ₩51,179 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,500 | ₩51,500 | ₩51,393 | ₩51,419 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,433 | ₩51,686 | ₩51,433 | ₩51,606 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩51,873 | ₩52,060 | ₩51,726 | ₩51,860 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,500 | ₩52,500 | ₩52,500 | ₩52,500 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,900 | ₩52,180 | ₩51,900 | ₩52,180 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,555 | ₩53,555 | ₩53,555 | ₩53,555 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,342 | ₩54,342 | ₩53,862 | ₩53,862 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩54,796 | ₩54,889 | ₩54,649 | ₩54,649 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,355 | ₩54,355 | ₩54,355 | ₩54,355 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,488 | ₩53,608 | ₩53,488 | ₩53,608 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,621 | ₩53,621 | ₩53,621 | ₩53,621 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,062 | ₩54,075 | ₩54,062 | ₩54,075 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩54,929 | ₩54,929 | ₩54,609 | ₩54,609 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,262 | ₩54,822 | ₩54,262 | ₩54,622 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩54,782 | ₩54,782 | ₩54,689 | ₩54,689 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,263 | ₩55,370 | ₩55,263 | ₩55,370 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,516 | ₩55,903 | ₩55,516 | ₩55,890 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,490 | ₩55,757 | ₩55,490 | ₩55,663 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,157 | ₩56,464 | ₩56,157 | ₩56,464 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,584 | ₩56,718 | ₩56,584 | ₩56,718 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,170 | ₩56,170 | ₩56,170 | ₩56,170 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,903 | ₩56,104 | ₩55,903 | ₩56,104 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,104 | ₩56,117 | ₩55,984 | ₩56,050 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩56,037 | ₩56,037 | ₩56,037 | ₩56,037 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩55,863 | ₩56,024 | ₩55,863 | ₩56,024 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,410 | ₩55,410 | ₩55,410 | ₩55,410 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,530 | ₩55,530 | ₩55,356 | ₩55,356 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,184 | ₩56,184 | ₩56,184 | ₩56,184 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩55,823 | ₩55,837 | ₩55,823 | ₩55,837 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,343 | ₩55,503 | ₩55,343 | ₩55,503 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩54,969 | ₩55,089 | ₩54,969 | ₩55,089 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,395 | ₩54,916 | ₩54,395 | ₩54,876 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩53,875 | ₩54,275 | ₩53,875 | ₩54,235 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,688 | ₩54,155 | ₩53,475 | ₩54,155 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,314 | ₩53,314 | ₩53,314 | ₩53,314 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,075 | ₩54,075 | ₩53,888 | ₩54,035 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,221 | ₩53,608 | ₩53,034 | ₩53,408 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,328 | ₩53,328 | ₩53,328 | ₩53,328 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,621 | ₩53,621 | ₩53,621 | ₩53,621 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,368 | ₩54,048 | ₩53,368 | ₩53,942 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩52,807 | ₩53,061 | ₩52,807 | ₩53,061 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,114 | ₩53,635 | ₩53,114 | ₩53,635 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,314 | ₩53,314 | ₩53,314 | ₩53,314 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩52,794 | ₩53,261 | ₩52,794 | ₩53,261 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,288 | ₩53,288 | ₩52,914 | ₩52,914 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩53,034 | ₩53,034 | ₩52,714 | ₩53,008 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,181 | ₩53,248 | ₩53,181 | ₩53,248 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,476 | ₩54,476 | ₩54,476 | ₩54,476 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,902 | ₩54,048 | ₩53,902 | ₩54,048 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,381 | ₩53,675 | ₩53,381 | ₩53,675 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩52,821 | ₩53,301 | ₩52,607 | ₩53,301 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩52,954 | ₩53,114 | ₩52,821 | ₩53,114 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,061 | ₩53,061 | ₩53,061 | ₩53,061 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩52,874 | ₩53,021 | ₩52,781 | ₩52,914 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,088 | ₩53,088 | ₩52,674 | ₩52,674 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩52,821 | ₩52,821 | ₩52,821 | ₩52,821 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩52,927 | ₩52,967 | ₩52,927 | ₩52,927 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,474 | ₩52,607 | ₩52,474 | ₩52,607 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,274 | ₩53,274 | ₩52,621 | ₩52,621 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,754 | ₩52,967 | ₩52,754 | ₩52,967 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,607 | ₩52,607 | ₩52,607 | ₩52,607 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,340 | ₩52,807 | ₩52,340 | ₩52,807 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,274 | ₩52,487 | ₩52,274 | ₩52,487 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩51,900 | ₩52,140 | ₩51,873 | ₩52,140 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,047 | ₩52,047 | ₩52,020 | ₩52,020 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,153 | ₩52,167 | ₩52,007 | ₩52,007 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,100 | ₩52,100 | ₩52,100 | ₩52,100 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,247 | ₩52,247 | ₩52,207 | ₩52,207 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,394 | ₩52,394 | ₩52,220 | ₩52,220 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,420 | ₩52,420 | ₩52,420 | ₩52,420 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,380 | ₩52,380 | ₩52,380 | ₩52,380 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,301 | ₩53,902 | ₩53,301 | ₩53,902 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,194 | ₩53,595 | ₩53,194 | ₩53,595 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,061 | ₩53,061 | ₩53,061 | ₩53,061 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,074 | ₩53,074 | ₩53,074 | ₩53,074 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,328 | ₩53,328 | ₩53,328 | ₩53,328 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,288 | ₩53,288 | ₩53,288 | ₩53,288 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,034 | ₩53,221 | ₩52,901 | ₩53,168 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,435 | ₩53,435 | ₩53,048 | ₩53,048 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,328 | ₩53,581 | ₩53,328 | ₩53,341 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩53,955 | ₩53,955 | ₩53,955 | ₩53,955 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,341 | ₩53,822 | ₩53,341 | ₩53,822 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,475 | ₩53,475 | ₩53,261 | ₩53,301 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,781 | ₩52,941 | ₩52,781 | ₩52,941 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩52,994 | ₩52,994 | ₩52,994 | ₩52,994 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,460 | ₩52,460 | ₩52,460 | ₩52,460 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,554 | ₩52,887 | ₩52,434 | ₩52,887 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩52,967 | ₩53,154 | ₩52,967 | ₩53,141 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,168 | ₩53,168 | ₩52,887 | ₩52,887 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,288 | ₩53,288 | ₩53,114 | ₩53,221 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,661 | ₩53,661 | ₩53,208 | ₩53,208 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,048 | ₩54,048 | ₩54,048 | ₩54,048 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,542 | ₩54,582 | ₩54,542 | ₩54,582 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,102 | ₩54,102 | ₩54,102 | ₩54,102 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,608 | ₩53,995 | ₩53,608 | ₩53,995 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,515 | ₩53,515 | ₩53,515 | ₩53,515 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,688 | ₩53,782 | ₩53,688 | ₩53,782 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,701 | ₩53,701 | ₩53,635 | ₩53,635 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,288 | ₩53,675 | ₩53,221 | ₩53,675 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,501 | ₩53,595 | ₩53,475 | ₩53,541 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,661 | ₩53,862 | ₩53,608 | ₩53,862 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩54,996 | ₩54,996 | ₩53,435 | ₩53,595 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,395 | ₩54,609 | ₩54,395 | ₩54,609 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,169 | ₩55,303 | ₩55,169 | ₩55,303 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,250 | ₩55,343 | ₩55,250 | ₩55,343 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩54,849 | ₩55,169 | ₩54,782 | ₩55,103 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,116 | ₩55,116 | ₩55,116 | ₩55,116 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,143 | ₩55,143 | ₩55,036 | ₩55,036 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,236 | ₩55,236 | ₩55,236 | ₩55,236 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,662 | ₩54,662 | ₩54,662 | ₩54,662 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,556 | ₩54,556 | ₩54,302 | ₩54,302 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,661 | ₩54,155 | ₩53,488 | ₩53,942 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩52,807 | ₩53,248 | ₩52,807 | ₩53,074 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,767 | ₩52,767 | ₩52,647 | ₩52,647 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,088 | ₩53,088 | ₩52,287 | ₩52,287 | -1.51% | 600 |
|---|