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 | ₩54,174 | ₩54,454 | ₩54,174 | ₩54,454 | +0.52% | 400 |
| 2026.10.08 | ₩52,347 | ₩53,040 | ₩52,347 | ₩53,040 | +1.32% | 3천 |
| 2026.10.07 | ₩52,854 | ₩53,054 | ₩52,840 | ₩53,054 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,347 | ₩53,347 | ₩53,347 | ₩53,347 | 0.00% | 100 |
| 2026.10.05 | ₩52,960 | ₩52,974 | ₩52,960 | ₩52,974 | +0.03% | 400 |
| 2026.10.02 | ₩52,667 | ₩52,840 | ₩52,667 | ₩52,840 | +0.33% | 500 |
| 2026.10.01 | ₩52,480 | ₩52,574 | ₩52,480 | ₩52,574 | +0.18% | 300 |
| 2026.09.30 | ₩52,974 | ₩53,014 | ₩52,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,014 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,374 | ₩53,574 | ₩53,361 | ₩53,574 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩53,761 | ₩53,761 | ₩53,761 | ₩53,761 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,907 | ₩53,907 | ₩53,907 | ₩53,907 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,134 | ₩54,201 | ₩54,134 | ₩54,201 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩54,854 | ₩54,854 | ₩54,854 | ₩54,854 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩55,788 | ₩55,788 | ₩55,788 | ₩55,788 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩55,881 | ₩55,881 | ₩55,881 | ₩55,881 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,428 | ₩55,548 | ₩55,401 | ₩55,401 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,588 | ₩55,908 | ₩55,588 | ₩55,908 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩55,841 | ₩55,855 | ₩55,428 | ₩55,428 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,708 | ₩55,708 | ₩55,708 | ₩55,708 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,614 | ₩55,614 | ₩55,614 | ₩55,614 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,055 | ₩56,055 | ₩56,055 | ₩56,055 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,148 | ₩55,321 | ₩55,148 | ₩55,321 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,721 | ₩56,015 | ₩55,721 | ₩55,921 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,415 | ₩56,415 | ₩56,348 | ₩56,415 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,295 | ₩56,415 | ₩56,295 | ₩56,415 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,348 | ₩56,548 | ₩56,348 | ₩56,548 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩55,948 | ₩55,948 | ₩55,948 | ₩55,948 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,268 | ₩56,268 | ₩56,268 | ₩56,268 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,428 | ₩56,441 | ₩56,428 | ₩56,441 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,628 | ₩56,628 | ₩56,628 | ₩56,628 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩56,881 | ₩57,082 | ₩56,881 | ₩57,082 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,362 | ₩57,362 | ₩57,362 | ₩57,362 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,575 | ₩57,575 | ₩57,575 | ₩57,575 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,202 | ₩57,295 | ₩57,202 | ₩57,295 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,135 | ₩57,135 | ₩57,135 | ₩57,135 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,615 | ₩57,175 | ₩56,615 | ₩57,148 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩56,935 | ₩56,935 | ₩56,935 | ₩56,935 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩56,841 | ₩56,841 | ₩56,841 | ₩56,841 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩56,761 | ₩56,761 | ₩56,761 | ₩56,761 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,308 | ₩57,308 | ₩57,308 | ₩57,308 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,122 | ₩57,282 | ₩57,122 | ₩57,282 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩56,815 | ₩56,815 | ₩56,815 | ₩56,815 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,641 | ₩56,641 | ₩56,468 | ₩56,468 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,388 | ₩56,388 | ₩56,388 | ₩56,388 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,041 | ₩57,041 | ₩57,041 | ₩57,041 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩56,935 | ₩57,068 | ₩56,708 | ₩56,708 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,588 | ₩56,975 | ₩56,588 | ₩56,975 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,482 | ₩57,575 | ₩57,482 | ₩57,575 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,295 | ₩57,402 | ₩57,295 | ₩57,402 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,468 | ₩57,468 | ₩57,468 | ₩57,468 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,015 | ₩58,095 | ₩58,015 | ₩58,095 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,068 | ₩58,068 | ₩58,068 | ₩58,068 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩57,975 | ₩57,975 | ₩57,975 | ₩57,975 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,682 | ₩57,682 | ₩57,682 | ₩57,682 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,828 | ₩57,828 | ₩57,828 | ₩57,828 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,575 | ₩56,575 | ₩56,575 | ₩56,575 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,295 | ₩57,295 | ₩57,295 | ₩57,295 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,468 | ₩57,468 | ₩57,468 | ₩57,468 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,535 | ₩57,535 | ₩57,415 | ₩57,428 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,028 | ₩58,028 | ₩57,922 | ₩58,015 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩57,908 | ₩57,908 | ₩57,908 | ₩57,908 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,041 | ₩57,041 | ₩57,041 | ₩57,041 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,415 | ₩56,788 | ₩56,415 | ₩56,788 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,348 | ₩56,655 | ₩56,348 | ₩56,655 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩55,975 | ₩56,495 | ₩55,975 | ₩56,495 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,148 | ₩56,308 | ₩56,148 | ₩56,308 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩55,935 | ₩56,001 | ₩55,935 | ₩56,001 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,575 | ₩56,575 | ₩56,575 | ₩56,575 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,441 | ₩55,948 | ₩55,441 | ₩55,948 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩55,761 | ₩55,961 | ₩55,761 | ₩55,961 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,028 | ₩56,041 | ₩55,534 | ₩55,534 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,374 | ₩55,374 | ₩55,374 | ₩55,374 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,321 | ₩56,335 | ₩56,321 | ₩56,335 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩56,788 | ₩56,788 | ₩56,788 | ₩56,788 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,868 | ₩55,868 | ₩55,868 | ₩55,868 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,535 | ₩56,535 | ₩56,041 | ₩56,268 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,348 | ₩56,348 | ₩56,295 | ₩56,295 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,721 | ₩55,734 | ₩55,721 | ₩55,734 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,574 | ₩55,574 | ₩55,574 | ₩55,574 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,801 | ₩55,801 | ₩55,801 | ₩55,801 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,082 | ₩57,082 | ₩57,082 | ₩57,082 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,068 | ₩57,068 | ₩57,068 | ₩57,068 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,495 | ₩57,495 | ₩57,495 | ₩57,495 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,242 | ₩57,242 | ₩57,242 | ₩57,242 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,335 | ₩57,335 | ₩57,001 | ₩57,001 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,148 | ₩57,148 | ₩57,148 | ₩57,148 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,148 | ₩56,148 | ₩56,148 | ₩56,148 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,775 | ₩56,775 | ₩56,775 | ₩56,775 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,028 | ₩57,028 | ₩57,028 | ₩57,028 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,161 | ₩56,161 | ₩55,654 | ₩55,681 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,188 | ₩56,188 | ₩56,188 | ₩56,188 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,601 | ₩56,601 | ₩56,601 | ₩56,601 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,468 | ₩57,468 | ₩57,468 | ₩57,468 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,442 | ₩57,722 | ₩57,442 | ₩57,722 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,508 | ₩57,508 | ₩57,508 | ₩57,508 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,295 | ₩57,295 | ₩57,295 | ₩57,295 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩56,935 | ₩57,188 | ₩56,561 | ₩57,188 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,202 | ₩57,202 | ₩57,202 | ₩57,202 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,401 | ₩57,015 | ₩56,388 | ₩57,015 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,161 | ₩56,161 | ₩56,161 | ₩56,161 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,734 | ₩55,975 | ₩55,734 | ₩55,975 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,081 | ₩55,534 | ₩55,081 | ₩55,534 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,322 | ₩57,322 | ₩56,241 | ₩56,241 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,561 | ₩56,761 | ₩56,561 | ₩56,761 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,068 | ₩57,068 | ₩57,041 | ₩57,041 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,415 | ₩57,522 | ₩57,362 | ₩57,362 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩57,802 | ₩57,802 | ₩57,802 | ₩57,802 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,295 | ₩57,468 | ₩57,295 | ₩57,468 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,202 | ₩57,202 | ₩57,202 | ₩57,202 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,015 | ₩56,201 | ₩56,015 | ₩56,201 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,028 | ₩56,028 | ₩56,028 | ₩56,028 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩56,788 | ₩56,788 | ₩56,788 | ₩56,788 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,361 | ₩56,361 | ₩56,361 | ₩56,361 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,668 | ₩55,721 | ₩55,654 | ₩55,654 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,121 | ₩56,428 | ₩56,108 | ₩56,428 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,321 | ₩56,321 | ₩56,321 | ₩56,321 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,828 | ₩56,828 | ₩56,828 | ₩56,828 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,801 | ₩57,055 | ₩56,801 | ₩56,828 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩56,735 | ₩56,735 | ₩56,575 | ₩56,575 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,202 | ₩57,508 | ₩56,801 | ₩56,801 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩57,842 | ₩57,842 | ₩57,842 | ₩57,842 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,948 | ₩57,948 | ₩57,948 | ₩57,948 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,308 | ₩56,775 | ₩56,308 | ₩56,775 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,268 | ₩56,268 | ₩56,188 | ₩56,188 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,574 | ₩56,215 | ₩55,574 | ₩56,215 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,228 | ₩55,668 | ₩55,228 | ₩55,668 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,214 | ₩55,521 | ₩55,214 | ₩55,521 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,321 | ₩55,348 | ₩55,321 | ₩55,348 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩54,801 | ₩55,001 | ₩54,801 | ₩55,001 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,227 | ₩53,601 | ₩53,227 | ₩53,601 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩53,761 | ₩53,761 | ₩53,761 | ₩53,761 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,507 | ₩53,347 | ₩52,507 | ₩53,347 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,507 | ₩52,507 | ₩52,147 | ₩52,147 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,627 | ₩51,974 | ₩51,627 | ₩51,974 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,173 | ₩51,307 | ₩51,133 | ₩51,280 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,093 | ₩51,240 | ₩51,093 | ₩51,147 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,467 | ₩51,467 | ₩51,360 | ₩51,387 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,400 | ₩51,653 | ₩51,400 | ₩51,573 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩51,840 | ₩52,027 | ₩51,693 | ₩51,827 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,467 | ₩52,467 | ₩52,467 | ₩52,467 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,867 | ₩52,147 | ₩51,867 | ₩52,147 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,521 | ₩53,521 | ₩53,521 | ₩53,521 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,307 | ₩54,307 | ₩53,827 | ₩53,827 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩54,761 | ₩54,854 | ₩54,614 | ₩54,614 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,321 | ₩54,321 | ₩54,321 | ₩54,321 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,454 | ₩53,574 | ₩53,454 | ₩53,574 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,587 | ₩53,587 | ₩53,587 | ₩53,587 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,027 | ₩54,041 | ₩54,027 | ₩54,041 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩54,894 | ₩54,894 | ₩54,574 | ₩54,574 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,227 | ₩54,788 | ₩54,227 | ₩54,588 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩54,748 | ₩54,748 | ₩54,654 | ₩54,654 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,228 | ₩55,334 | ₩55,228 | ₩55,334 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,481 | ₩55,868 | ₩55,481 | ₩55,855 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,454 | ₩55,721 | ₩55,454 | ₩55,628 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,121 | ₩56,428 | ₩56,121 | ₩56,428 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,548 | ₩56,681 | ₩56,548 | ₩56,681 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,135 | ₩56,135 | ₩56,135 | ₩56,135 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,868 | ₩56,068 | ₩55,868 | ₩56,068 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,068 | ₩56,081 | ₩55,948 | ₩56,015 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩56,001 | ₩56,001 | ₩56,001 | ₩56,001 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩55,828 | ₩55,988 | ₩55,828 | ₩55,988 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,374 | ₩55,374 | ₩55,374 | ₩55,374 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,494 | ₩55,494 | ₩55,321 | ₩55,321 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,148 | ₩56,148 | ₩56,148 | ₩56,148 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩55,788 | ₩55,801 | ₩55,788 | ₩55,801 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,308 | ₩55,468 | ₩55,308 | ₩55,468 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩54,934 | ₩55,054 | ₩54,934 | ₩55,054 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,361 | ₩54,881 | ₩54,361 | ₩54,841 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩53,841 | ₩54,241 | ₩53,841 | ₩54,201 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,654 | ₩54,121 | ₩53,441 | ₩54,121 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,281 | ₩53,281 | ₩53,281 | ₩53,281 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,041 | ₩54,041 | ₩53,854 | ₩54,001 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,187 | ₩53,574 | ₩53,000 | ₩53,374 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,294 | ₩53,294 | ₩53,294 | ₩53,294 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,587 | ₩53,587 | ₩53,587 | ₩53,587 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,334 | ₩54,014 | ₩53,334 | ₩53,907 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩52,774 | ₩53,027 | ₩52,774 | ₩53,027 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,080 | ₩53,601 | ₩53,080 | ₩53,601 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,281 | ₩53,281 | ₩53,281 | ₩53,281 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩52,760 | ₩53,227 | ₩52,760 | ₩53,227 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,254 | ₩53,254 | ₩52,880 | ₩52,880 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩53,000 | ₩53,000 | ₩52,680 | ₩52,974 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,147 | ₩53,214 | ₩53,147 | ₩53,214 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,441 | ₩54,441 | ₩54,441 | ₩54,441 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,867 | ₩54,014 | ₩53,867 | ₩54,014 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,347 | ₩53,641 | ₩53,347 | ₩53,641 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩52,787 | ₩53,267 | ₩52,574 | ₩53,267 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩52,920 | ₩53,080 | ₩52,787 | ₩53,080 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,027 | ₩53,027 | ₩53,027 | ₩53,027 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩52,840 | ₩52,987 | ₩52,747 | ₩52,880 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,054 | ₩53,054 | ₩52,640 | ₩52,640 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩52,787 | ₩52,787 | ₩52,787 | ₩52,787 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩52,894 | ₩52,934 | ₩52,894 | ₩52,894 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,440 | ₩52,574 | ₩52,440 | ₩52,574 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,241 | ₩53,241 | ₩52,587 | ₩52,587 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,720 | ₩52,934 | ₩52,720 | ₩52,934 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,574 | ₩52,574 | ₩52,574 | ₩52,574 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,307 | ₩52,774 | ₩52,307 | ₩52,774 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,240 | ₩52,454 | ₩52,240 | ₩52,454 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩51,867 | ₩52,107 | ₩51,840 | ₩52,107 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,014 | ₩52,014 | ₩51,987 | ₩51,987 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,120 | ₩52,134 | ₩51,974 | ₩51,974 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,067 | ₩52,067 | ₩52,067 | ₩52,067 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,214 | ₩52,214 | ₩52,174 | ₩52,174 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,360 | ₩52,360 | ₩52,187 | ₩52,187 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,387 | ₩52,387 | ₩52,387 | ₩52,387 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,347 | ₩52,347 | ₩52,347 | ₩52,347 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,267 | ₩53,867 | ₩53,267 | ₩53,867 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,160 | ₩53,561 | ₩53,160 | ₩53,561 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,027 | ₩53,027 | ₩53,027 | ₩53,027 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,040 | ₩53,040 | ₩53,040 | ₩53,040 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,294 | ₩53,294 | ₩53,294 | ₩53,294 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,254 | ₩53,254 | ₩53,254 | ₩53,254 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,000 | ₩53,187 | ₩52,867 | ₩53,134 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,401 | ₩53,401 | ₩53,014 | ₩53,014 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,294 | ₩53,547 | ₩53,294 | ₩53,307 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩53,921 | ₩53,921 | ₩53,921 | ₩53,921 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,307 | ₩53,787 | ₩53,307 | ₩53,787 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,441 | ₩53,441 | ₩53,227 | ₩53,267 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,747 | ₩52,907 | ₩52,747 | ₩52,907 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩52,960 | ₩52,960 | ₩52,960 | ₩52,960 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,427 | ₩52,427 | ₩52,427 | ₩52,427 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,520 | ₩52,854 | ₩52,400 | ₩52,854 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩52,934 | ₩53,120 | ₩52,934 | ₩53,107 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,134 | ₩53,134 | ₩52,854 | ₩52,854 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,254 | ₩53,254 | ₩53,080 | ₩53,187 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,627 | ₩53,627 | ₩53,174 | ₩53,174 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,014 | ₩54,014 | ₩54,014 | ₩54,014 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,508 | ₩54,548 | ₩54,508 | ₩54,548 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,067 | ₩54,067 | ₩54,067 | ₩54,067 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,574 | ₩53,961 | ₩53,574 | ₩53,961 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,481 | ₩53,481 | ₩53,481 | ₩53,481 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,654 | ₩53,747 | ₩53,654 | ₩53,747 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,667 | ₩53,667 | ₩53,601 | ₩53,601 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,254 | ₩53,641 | ₩53,187 | ₩53,641 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,467 | ₩53,561 | ₩53,441 | ₩53,507 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,627 | ₩53,827 | ₩53,574 | ₩53,827 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩54,961 | ₩54,961 | ₩53,401 | ₩53,561 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,361 | ₩54,574 | ₩54,361 | ₩54,574 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,134 | ₩55,268 | ₩55,134 | ₩55,268 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,214 | ₩55,308 | ₩55,214 | ₩55,308 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩54,814 | ₩55,134 | ₩54,748 | ₩55,068 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,081 | ₩55,081 | ₩55,081 | ₩55,081 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,108 | ₩55,108 | ₩55,001 | ₩55,001 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,201 | ₩55,201 | ₩55,201 | ₩55,201 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,628 | ₩54,628 | ₩54,628 | ₩54,628 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,521 | ₩54,521 | ₩54,267 | ₩54,267 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,627 | ₩54,121 | ₩53,454 | ₩53,907 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩52,774 | ₩53,214 | ₩52,774 | ₩53,040 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,734 | ₩52,734 | ₩52,614 | ₩52,614 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,054 | ₩53,054 | ₩52,254 | ₩52,254 | -1.51% | 600 |
|---|