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 | ₩54,216 | ₩54,496 | ₩54,216 | ₩54,496 | +0.52% | 400 |
| 2026.10.08 | ₩52,387 | ₩53,081 | ₩52,387 | ₩53,081 | +1.32% | 3천 |
| 2026.10.07 | ₩52,895 | ₩53,095 | ₩52,881 | ₩53,095 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,388 | ₩53,388 | ₩53,388 | ₩53,388 | 0.00% | 100 |
| 2026.10.05 | ₩53,001 | ₩53,015 | ₩53,001 | ₩53,015 | +0.03% | 400 |
| 2026.10.02 | ₩52,708 | ₩52,881 | ₩52,708 | ₩52,881 | +0.33% | 500 |
| 2026.10.01 | ₩52,521 | ₩52,614 | ₩52,521 | ₩52,614 | +0.18% | 300 |
| 2026.09.30 | ₩53,015 | ₩53,055 | ₩53,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,055 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,415 | ₩53,615 | ₩53,402 | ₩53,615 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩53,802 | ₩53,802 | ₩53,802 | ₩53,802 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,949 | ₩53,949 | ₩53,949 | ₩53,949 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,176 | ₩54,243 | ₩54,176 | ₩54,243 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩54,897 | ₩54,897 | ₩54,897 | ₩54,897 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩55,831 | ₩55,831 | ₩55,831 | ₩55,831 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩55,924 | ₩55,924 | ₩55,924 | ₩55,924 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,471 | ₩55,591 | ₩55,444 | ₩55,444 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,631 | ₩55,951 | ₩55,631 | ₩55,951 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩55,884 | ₩55,898 | ₩55,471 | ₩55,471 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,751 | ₩55,751 | ₩55,751 | ₩55,751 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,657 | ₩55,657 | ₩55,657 | ₩55,657 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,098 | ₩56,098 | ₩56,098 | ₩56,098 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,190 | ₩55,364 | ₩55,190 | ₩55,364 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,764 | ₩56,058 | ₩55,764 | ₩55,964 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,458 | ₩56,458 | ₩56,391 | ₩56,458 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,338 | ₩56,458 | ₩56,338 | ₩56,458 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,391 | ₩56,592 | ₩56,391 | ₩56,592 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩55,991 | ₩55,991 | ₩55,991 | ₩55,991 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,311 | ₩56,311 | ₩56,311 | ₩56,311 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,472 | ₩56,485 | ₩56,472 | ₩56,485 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,672 | ₩56,672 | ₩56,672 | ₩56,672 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩56,925 | ₩57,126 | ₩56,925 | ₩57,126 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,406 | ₩57,406 | ₩57,406 | ₩57,406 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,619 | ₩57,619 | ₩57,619 | ₩57,619 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,246 | ₩57,339 | ₩57,246 | ₩57,339 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,179 | ₩57,179 | ₩57,179 | ₩57,179 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,658 | ₩57,219 | ₩56,658 | ₩57,192 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩56,979 | ₩56,979 | ₩56,979 | ₩56,979 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩56,885 | ₩56,885 | ₩56,885 | ₩56,885 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩56,805 | ₩56,805 | ₩56,805 | ₩56,805 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,352 | ₩57,352 | ₩57,352 | ₩57,352 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,166 | ₩57,326 | ₩57,166 | ₩57,326 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩56,859 | ₩56,859 | ₩56,859 | ₩56,859 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,685 | ₩56,685 | ₩56,512 | ₩56,512 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,432 | ₩56,432 | ₩56,432 | ₩56,432 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,086 | ₩57,086 | ₩57,086 | ₩57,086 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩56,979 | ₩57,112 | ₩56,752 | ₩56,752 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,632 | ₩57,019 | ₩56,632 | ₩57,019 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,526 | ₩57,619 | ₩57,526 | ₩57,619 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,339 | ₩57,446 | ₩57,339 | ₩57,446 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,513 | ₩57,513 | ₩57,513 | ₩57,513 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,060 | ₩58,140 | ₩58,060 | ₩58,140 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,113 | ₩58,113 | ₩58,113 | ₩58,113 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩58,020 | ₩58,020 | ₩58,020 | ₩58,020 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,726 | ₩57,726 | ₩57,726 | ₩57,726 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,873 | ₩57,873 | ₩57,873 | ₩57,873 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,618 | ₩56,618 | ₩56,618 | ₩56,618 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,339 | ₩57,339 | ₩57,339 | ₩57,339 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,513 | ₩57,513 | ₩57,513 | ₩57,513 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,579 | ₩57,579 | ₩57,459 | ₩57,473 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,073 | ₩58,073 | ₩57,966 | ₩58,060 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩57,953 | ₩57,953 | ₩57,953 | ₩57,953 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,086 | ₩57,086 | ₩57,086 | ₩57,086 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,458 | ₩56,832 | ₩56,458 | ₩56,832 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,391 | ₩56,698 | ₩56,391 | ₩56,698 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩56,018 | ₩56,538 | ₩56,018 | ₩56,538 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,191 | ₩56,351 | ₩56,191 | ₩56,351 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩55,978 | ₩56,044 | ₩55,978 | ₩56,044 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,618 | ₩56,618 | ₩56,618 | ₩56,618 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,484 | ₩55,991 | ₩55,484 | ₩55,991 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩55,804 | ₩56,004 | ₩55,804 | ₩56,004 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,071 | ₩56,085 | ₩55,577 | ₩55,577 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,417 | ₩55,417 | ₩55,417 | ₩55,417 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,365 | ₩56,378 | ₩56,365 | ₩56,378 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩56,832 | ₩56,832 | ₩56,832 | ₩56,832 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,911 | ₩55,911 | ₩55,911 | ₩55,911 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,578 | ₩56,578 | ₩56,085 | ₩56,311 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,391 | ₩56,391 | ₩56,338 | ₩56,338 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,764 | ₩55,778 | ₩55,764 | ₩55,778 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,617 | ₩55,617 | ₩55,617 | ₩55,617 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,844 | ₩55,844 | ₩55,844 | ₩55,844 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,126 | ₩57,126 | ₩57,126 | ₩57,126 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,112 | ₩57,112 | ₩57,112 | ₩57,112 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,539 | ₩57,539 | ₩57,539 | ₩57,539 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,286 | ₩57,286 | ₩57,286 | ₩57,286 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,379 | ₩57,379 | ₩57,046 | ₩57,046 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,192 | ₩57,192 | ₩57,192 | ₩57,192 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,191 | ₩56,191 | ₩56,191 | ₩56,191 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,819 | ₩56,819 | ₩56,819 | ₩56,819 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,072 | ₩57,072 | ₩57,072 | ₩57,072 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,205 | ₩56,205 | ₩55,697 | ₩55,724 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,231 | ₩56,231 | ₩56,231 | ₩56,231 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,645 | ₩56,645 | ₩56,645 | ₩56,645 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,513 | ₩57,513 | ₩57,513 | ₩57,513 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,486 | ₩57,766 | ₩57,486 | ₩57,766 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,553 | ₩57,553 | ₩57,553 | ₩57,553 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,339 | ₩57,339 | ₩57,339 | ₩57,339 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩56,979 | ₩57,232 | ₩56,605 | ₩57,232 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,246 | ₩57,246 | ₩57,246 | ₩57,246 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,445 | ₩57,059 | ₩56,432 | ₩57,059 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,205 | ₩56,205 | ₩56,205 | ₩56,205 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,778 | ₩56,018 | ₩55,778 | ₩56,018 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,124 | ₩55,577 | ₩55,124 | ₩55,577 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,366 | ₩57,366 | ₩56,285 | ₩56,285 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,605 | ₩56,805 | ₩56,605 | ₩56,805 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,112 | ₩57,112 | ₩57,086 | ₩57,086 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,459 | ₩57,566 | ₩57,406 | ₩57,406 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩57,846 | ₩57,846 | ₩57,846 | ₩57,846 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,339 | ₩57,513 | ₩57,339 | ₩57,513 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,246 | ₩57,246 | ₩57,246 | ₩57,246 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,058 | ₩56,245 | ₩56,058 | ₩56,245 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,071 | ₩56,071 | ₩56,071 | ₩56,071 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩56,832 | ₩56,832 | ₩56,832 | ₩56,832 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,405 | ₩56,405 | ₩56,405 | ₩56,405 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,711 | ₩55,764 | ₩55,697 | ₩55,697 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,165 | ₩56,472 | ₩56,151 | ₩56,472 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,365 | ₩56,365 | ₩56,365 | ₩56,365 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,872 | ₩56,872 | ₩56,872 | ₩56,872 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,845 | ₩57,099 | ₩56,845 | ₩56,872 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩56,779 | ₩56,779 | ₩56,618 | ₩56,618 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,246 | ₩57,553 | ₩56,845 | ₩56,845 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩57,886 | ₩57,886 | ₩57,886 | ₩57,886 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,993 | ₩57,993 | ₩57,993 | ₩57,993 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,351 | ₩56,819 | ₩56,351 | ₩56,819 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,311 | ₩56,311 | ₩56,231 | ₩56,231 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,617 | ₩56,258 | ₩55,617 | ₩56,258 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,270 | ₩55,711 | ₩55,270 | ₩55,711 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,257 | ₩55,564 | ₩55,257 | ₩55,564 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,364 | ₩55,390 | ₩55,364 | ₩55,390 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩54,843 | ₩55,043 | ₩54,843 | ₩55,043 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,268 | ₩53,642 | ₩53,268 | ₩53,642 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩53,802 | ₩53,802 | ₩53,802 | ₩53,802 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,548 | ₩53,388 | ₩52,548 | ₩53,388 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,548 | ₩52,548 | ₩52,187 | ₩52,187 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,667 | ₩52,014 | ₩51,667 | ₩52,014 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,213 | ₩51,346 | ₩51,173 | ₩51,320 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,133 | ₩51,280 | ₩51,133 | ₩51,186 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,506 | ₩51,506 | ₩51,400 | ₩51,426 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,440 | ₩51,693 | ₩51,440 | ₩51,613 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩51,880 | ₩52,067 | ₩51,733 | ₩51,867 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,507 | ₩52,507 | ₩52,507 | ₩52,507 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,907 | ₩52,187 | ₩51,907 | ₩52,187 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,562 | ₩53,562 | ₩53,562 | ₩53,562 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,349 | ₩54,349 | ₩53,869 | ₩53,869 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩54,803 | ₩54,897 | ₩54,656 | ₩54,656 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,363 | ₩54,363 | ₩54,363 | ₩54,363 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,495 | ₩53,615 | ₩53,495 | ₩53,615 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,629 | ₩53,629 | ₩53,629 | ₩53,629 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,069 | ₩54,082 | ₩54,069 | ₩54,082 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩54,937 | ₩54,937 | ₩54,616 | ₩54,616 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,269 | ₩54,830 | ₩54,269 | ₩54,630 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩54,790 | ₩54,790 | ₩54,696 | ₩54,696 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,270 | ₩55,377 | ₩55,270 | ₩55,377 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,524 | ₩55,911 | ₩55,524 | ₩55,898 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,497 | ₩55,764 | ₩55,497 | ₩55,671 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,165 | ₩56,472 | ₩56,165 | ₩56,472 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,592 | ₩56,725 | ₩56,592 | ₩56,725 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,178 | ₩56,178 | ₩56,178 | ₩56,178 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,911 | ₩56,111 | ₩55,911 | ₩56,111 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,111 | ₩56,125 | ₩55,991 | ₩56,058 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩56,044 | ₩56,044 | ₩56,044 | ₩56,044 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩55,871 | ₩56,031 | ₩55,871 | ₩56,031 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,417 | ₩55,417 | ₩55,417 | ₩55,417 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,537 | ₩55,537 | ₩55,364 | ₩55,364 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,191 | ₩56,191 | ₩56,191 | ₩56,191 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩55,831 | ₩55,844 | ₩55,831 | ₩55,844 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,350 | ₩55,511 | ₩55,350 | ₩55,511 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩54,977 | ₩55,097 | ₩54,977 | ₩55,097 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,403 | ₩54,923 | ₩54,403 | ₩54,883 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩53,882 | ₩54,283 | ₩53,882 | ₩54,243 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,695 | ₩54,163 | ₩53,482 | ₩54,163 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,322 | ₩53,322 | ₩53,322 | ₩53,322 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,082 | ₩54,082 | ₩53,896 | ₩54,042 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,228 | ₩53,615 | ₩53,041 | ₩53,415 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,335 | ₩53,335 | ₩53,335 | ₩53,335 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,629 | ₩53,629 | ₩53,629 | ₩53,629 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,375 | ₩54,056 | ₩53,375 | ₩53,949 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩52,814 | ₩53,068 | ₩52,814 | ₩53,068 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,121 | ₩53,642 | ₩53,121 | ₩53,642 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,322 | ₩53,322 | ₩53,322 | ₩53,322 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩52,801 | ₩53,268 | ₩52,801 | ₩53,268 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,295 | ₩53,295 | ₩52,921 | ₩52,921 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩53,041 | ₩53,041 | ₩52,721 | ₩53,015 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,188 | ₩53,255 | ₩53,188 | ₩53,255 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,483 | ₩54,483 | ₩54,483 | ₩54,483 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,909 | ₩54,056 | ₩53,909 | ₩54,056 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,388 | ₩53,682 | ₩53,388 | ₩53,682 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩52,828 | ₩53,308 | ₩52,614 | ₩53,308 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩52,961 | ₩53,121 | ₩52,828 | ₩53,121 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,068 | ₩53,068 | ₩53,068 | ₩53,068 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩52,881 | ₩53,028 | ₩52,788 | ₩52,921 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,095 | ₩53,095 | ₩52,681 | ₩52,681 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩52,828 | ₩52,828 | ₩52,828 | ₩52,828 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩52,935 | ₩52,975 | ₩52,935 | ₩52,935 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,481 | ₩52,614 | ₩52,481 | ₩52,614 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,282 | ₩53,282 | ₩52,628 | ₩52,628 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,761 | ₩52,975 | ₩52,761 | ₩52,975 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,614 | ₩52,614 | ₩52,614 | ₩52,614 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,347 | ₩52,814 | ₩52,347 | ₩52,814 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,281 | ₩52,494 | ₩52,281 | ₩52,494 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩51,907 | ₩52,147 | ₩51,880 | ₩52,147 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,054 | ₩52,054 | ₩52,027 | ₩52,027 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,160 | ₩52,174 | ₩52,014 | ₩52,014 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,107 | ₩52,107 | ₩52,107 | ₩52,107 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,254 | ₩52,254 | ₩52,214 | ₩52,214 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,401 | ₩52,401 | ₩52,227 | ₩52,227 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,427 | ₩52,427 | ₩52,427 | ₩52,427 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,387 | ₩52,387 | ₩52,387 | ₩52,387 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,308 | ₩53,909 | ₩53,308 | ₩53,909 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,202 | ₩53,602 | ₩53,202 | ₩53,602 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,068 | ₩53,068 | ₩53,068 | ₩53,068 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,081 | ₩53,081 | ₩53,081 | ₩53,081 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,335 | ₩53,335 | ₩53,335 | ₩53,335 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,295 | ₩53,295 | ₩53,295 | ₩53,295 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,041 | ₩53,228 | ₩52,908 | ₩53,175 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,442 | ₩53,442 | ₩53,055 | ₩53,055 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,335 | ₩53,589 | ₩53,335 | ₩53,348 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩53,962 | ₩53,962 | ₩53,962 | ₩53,962 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,348 | ₩53,829 | ₩53,348 | ₩53,829 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,482 | ₩53,482 | ₩53,268 | ₩53,308 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,788 | ₩52,948 | ₩52,788 | ₩52,948 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩53,001 | ₩53,001 | ₩53,001 | ₩53,001 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,467 | ₩52,467 | ₩52,467 | ₩52,467 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,561 | ₩52,895 | ₩52,441 | ₩52,895 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩52,975 | ₩53,162 | ₩52,975 | ₩53,148 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,175 | ₩53,175 | ₩52,895 | ₩52,895 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,295 | ₩53,295 | ₩53,121 | ₩53,228 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,669 | ₩53,669 | ₩53,215 | ₩53,215 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,056 | ₩54,056 | ₩54,056 | ₩54,056 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,550 | ₩54,590 | ₩54,550 | ₩54,590 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,109 | ₩54,109 | ₩54,109 | ₩54,109 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,615 | ₩54,002 | ₩53,615 | ₩54,002 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,522 | ₩53,522 | ₩53,522 | ₩53,522 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,695 | ₩53,789 | ₩53,695 | ₩53,789 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,709 | ₩53,709 | ₩53,642 | ₩53,642 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,295 | ₩53,682 | ₩53,228 | ₩53,682 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,509 | ₩53,602 | ₩53,482 | ₩53,549 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,669 | ₩53,869 | ₩53,615 | ₩53,869 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩55,003 | ₩55,003 | ₩53,442 | ₩53,602 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,403 | ₩54,616 | ₩54,403 | ₩54,616 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,177 | ₩55,310 | ₩55,177 | ₩55,310 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,257 | ₩55,350 | ₩55,257 | ₩55,350 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩54,857 | ₩55,177 | ₩54,790 | ₩55,110 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,124 | ₩55,124 | ₩55,124 | ₩55,124 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,150 | ₩55,150 | ₩55,043 | ₩55,043 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,244 | ₩55,244 | ₩55,244 | ₩55,244 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,670 | ₩54,670 | ₩54,670 | ₩54,670 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,563 | ₩54,563 | ₩54,309 | ₩54,309 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,669 | ₩54,163 | ₩53,495 | ₩53,949 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩52,814 | ₩53,255 | ₩52,814 | ₩53,081 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,774 | ₩52,774 | ₩52,654 | ₩52,654 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,095 | ₩53,095 | ₩52,294 | ₩52,294 | -1.51% | 600 |
|---|