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 | ₩54,175 | ₩54,455 | ₩54,175 | ₩54,455 | +0.52% | 400 |
| 2026.10.08 | ₩52,348 | ₩53,041 | ₩52,348 | ₩53,041 | +1.32% | 3천 |
| 2026.10.07 | ₩52,855 | ₩53,055 | ₩52,841 | ₩53,055 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,348 | ₩53,348 | ₩53,348 | ₩53,348 | 0.00% | 100 |
| 2026.10.05 | ₩52,961 | ₩52,975 | ₩52,961 | ₩52,975 | +0.03% | 400 |
| 2026.10.02 | ₩52,668 | ₩52,841 | ₩52,668 | ₩52,841 | +0.33% | 500 |
| 2026.10.01 | ₩52,481 | ₩52,574 | ₩52,481 | ₩52,574 | +0.18% | 300 |
| 2026.09.30 | ₩52,975 | ₩53,015 | ₩52,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,015 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,375 | ₩53,575 | ₩53,361 | ₩53,575 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩53,761 | ₩53,761 | ₩53,761 | ₩53,761 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,908 | ₩53,908 | ₩53,908 | ₩53,908 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,135 | ₩54,202 | ₩54,135 | ₩54,202 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩54,855 | ₩54,855 | ₩54,855 | ₩54,855 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩55,789 | ₩55,789 | ₩55,789 | ₩55,789 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩55,882 | ₩55,882 | ₩55,882 | ₩55,882 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,429 | ₩55,549 | ₩55,402 | ₩55,402 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,589 | ₩55,909 | ₩55,589 | ₩55,909 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩55,842 | ₩55,855 | ₩55,429 | ₩55,429 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,709 | ₩55,709 | ₩55,709 | ₩55,709 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,615 | ₩55,615 | ₩55,615 | ₩55,615 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,055 | ₩56,055 | ₩56,055 | ₩56,055 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,148 | ₩55,322 | ₩55,148 | ₩55,322 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,722 | ₩56,015 | ₩55,722 | ₩55,922 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,416 | ₩56,416 | ₩56,349 | ₩56,416 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,295 | ₩56,416 | ₩56,295 | ₩56,416 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,349 | ₩56,549 | ₩56,349 | ₩56,549 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩55,949 | ₩55,949 | ₩55,949 | ₩55,949 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,269 | ₩56,269 | ₩56,269 | ₩56,269 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,429 | ₩56,442 | ₩56,429 | ₩56,442 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,629 | ₩56,629 | ₩56,629 | ₩56,629 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩56,882 | ₩57,082 | ₩56,882 | ₩57,082 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,362 | ₩57,362 | ₩57,362 | ₩57,362 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,576 | ₩57,576 | ₩57,576 | ₩57,576 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,202 | ₩57,296 | ₩57,202 | ₩57,296 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,136 | ₩57,136 | ₩57,136 | ₩57,136 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,616 | ₩57,176 | ₩56,616 | ₩57,149 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩56,936 | ₩56,936 | ₩56,936 | ₩56,936 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩56,842 | ₩56,842 | ₩56,842 | ₩56,842 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩56,762 | ₩56,762 | ₩56,762 | ₩56,762 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,309 | ₩57,309 | ₩57,309 | ₩57,309 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,122 | ₩57,282 | ₩57,122 | ₩57,282 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩56,816 | ₩56,816 | ₩56,816 | ₩56,816 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,642 | ₩56,642 | ₩56,469 | ₩56,469 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,389 | ₩56,389 | ₩56,389 | ₩56,389 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,042 | ₩57,042 | ₩57,042 | ₩57,042 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩56,936 | ₩57,069 | ₩56,709 | ₩56,709 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,589 | ₩56,976 | ₩56,589 | ₩56,976 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,482 | ₩57,576 | ₩57,482 | ₩57,576 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,296 | ₩57,402 | ₩57,296 | ₩57,402 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,469 | ₩57,469 | ₩57,469 | ₩57,469 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,016 | ₩58,096 | ₩58,016 | ₩58,096 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,069 | ₩58,069 | ₩58,069 | ₩58,069 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩57,976 | ₩57,976 | ₩57,976 | ₩57,976 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,683 | ₩57,683 | ₩57,683 | ₩57,683 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,829 | ₩57,829 | ₩57,829 | ₩57,829 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,576 | ₩56,576 | ₩56,576 | ₩56,576 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,296 | ₩57,296 | ₩57,296 | ₩57,296 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,469 | ₩57,469 | ₩57,469 | ₩57,469 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,536 | ₩57,536 | ₩57,416 | ₩57,429 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,029 | ₩58,029 | ₩57,923 | ₩58,016 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩57,909 | ₩57,909 | ₩57,909 | ₩57,909 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,042 | ₩57,042 | ₩57,042 | ₩57,042 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,416 | ₩56,789 | ₩56,416 | ₩56,789 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,349 | ₩56,656 | ₩56,349 | ₩56,656 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩55,975 | ₩56,496 | ₩55,975 | ₩56,496 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,149 | ₩56,309 | ₩56,149 | ₩56,309 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩55,935 | ₩56,002 | ₩55,935 | ₩56,002 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,576 | ₩56,576 | ₩56,576 | ₩56,576 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,442 | ₩55,949 | ₩55,442 | ₩55,949 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩55,762 | ₩55,962 | ₩55,762 | ₩55,962 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,029 | ₩56,042 | ₩55,535 | ₩55,535 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,375 | ₩55,375 | ₩55,375 | ₩55,375 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,322 | ₩56,335 | ₩56,322 | ₩56,335 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩56,789 | ₩56,789 | ₩56,789 | ₩56,789 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,869 | ₩55,869 | ₩55,869 | ₩55,869 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,536 | ₩56,536 | ₩56,042 | ₩56,269 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,349 | ₩56,349 | ₩56,295 | ₩56,295 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,722 | ₩55,735 | ₩55,722 | ₩55,735 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,575 | ₩55,575 | ₩55,575 | ₩55,575 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,802 | ₩55,802 | ₩55,802 | ₩55,802 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,082 | ₩57,082 | ₩57,082 | ₩57,082 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,069 | ₩57,069 | ₩57,069 | ₩57,069 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,496 | ₩57,496 | ₩57,496 | ₩57,496 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,242 | ₩57,242 | ₩57,242 | ₩57,242 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,336 | ₩57,336 | ₩57,002 | ₩57,002 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,149 | ₩57,149 | ₩57,149 | ₩57,149 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,149 | ₩56,149 | ₩56,149 | ₩56,149 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,776 | ₩56,776 | ₩56,776 | ₩56,776 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,029 | ₩57,029 | ₩57,029 | ₩57,029 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,162 | ₩56,162 | ₩55,655 | ₩55,682 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,189 | ₩56,189 | ₩56,189 | ₩56,189 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,602 | ₩56,602 | ₩56,602 | ₩56,602 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,469 | ₩57,469 | ₩57,469 | ₩57,469 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,442 | ₩57,723 | ₩57,442 | ₩57,723 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,509 | ₩57,509 | ₩57,509 | ₩57,509 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,296 | ₩57,296 | ₩57,296 | ₩57,296 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩56,936 | ₩57,189 | ₩56,562 | ₩57,189 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,202 | ₩57,202 | ₩57,202 | ₩57,202 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,402 | ₩57,016 | ₩56,389 | ₩57,016 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,162 | ₩56,162 | ₩56,162 | ₩56,162 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,735 | ₩55,975 | ₩55,735 | ₩55,975 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,082 | ₩55,535 | ₩55,082 | ₩55,535 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,322 | ₩57,322 | ₩56,242 | ₩56,242 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,562 | ₩56,762 | ₩56,562 | ₩56,762 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,069 | ₩57,069 | ₩57,042 | ₩57,042 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,416 | ₩57,522 | ₩57,362 | ₩57,362 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩57,803 | ₩57,803 | ₩57,803 | ₩57,803 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,296 | ₩57,469 | ₩57,296 | ₩57,469 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,202 | ₩57,202 | ₩57,202 | ₩57,202 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,015 | ₩56,202 | ₩56,015 | ₩56,202 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,029 | ₩56,029 | ₩56,029 | ₩56,029 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩56,789 | ₩56,789 | ₩56,789 | ₩56,789 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,362 | ₩56,362 | ₩56,362 | ₩56,362 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,669 | ₩55,722 | ₩55,655 | ₩55,655 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,122 | ₩56,429 | ₩56,109 | ₩56,429 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,322 | ₩56,322 | ₩56,322 | ₩56,322 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,829 | ₩56,829 | ₩56,829 | ₩56,829 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,802 | ₩57,056 | ₩56,802 | ₩56,829 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩56,736 | ₩56,736 | ₩56,576 | ₩56,576 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,202 | ₩57,509 | ₩56,802 | ₩56,802 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩57,843 | ₩57,843 | ₩57,843 | ₩57,843 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,949 | ₩57,949 | ₩57,949 | ₩57,949 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,309 | ₩56,776 | ₩56,309 | ₩56,776 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,269 | ₩56,269 | ₩56,189 | ₩56,189 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,575 | ₩56,215 | ₩55,575 | ₩56,215 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,229 | ₩55,669 | ₩55,229 | ₩55,669 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,215 | ₩55,522 | ₩55,215 | ₩55,522 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,322 | ₩55,349 | ₩55,322 | ₩55,349 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩54,802 | ₩55,002 | ₩54,802 | ₩55,002 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,228 | ₩53,601 | ₩53,228 | ₩53,601 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩53,761 | ₩53,761 | ₩53,761 | ₩53,761 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,508 | ₩53,348 | ₩52,508 | ₩53,348 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,508 | ₩52,508 | ₩52,148 | ₩52,148 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,628 | ₩51,974 | ₩51,628 | ₩51,974 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,174 | ₩51,307 | ₩51,134 | ₩51,281 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,094 | ₩51,241 | ₩51,094 | ₩51,147 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,467 | ₩51,467 | ₩51,361 | ₩51,387 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,401 | ₩51,654 | ₩51,401 | ₩51,574 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩51,841 | ₩52,028 | ₩51,694 | ₩51,828 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,468 | ₩52,468 | ₩52,468 | ₩52,468 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,868 | ₩52,148 | ₩51,868 | ₩52,148 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,521 | ₩53,521 | ₩53,521 | ₩53,521 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,308 | ₩54,308 | ₩53,828 | ₩53,828 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩54,762 | ₩54,855 | ₩54,615 | ₩54,615 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,322 | ₩54,322 | ₩54,322 | ₩54,322 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,455 | ₩53,575 | ₩53,455 | ₩53,575 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,588 | ₩53,588 | ₩53,588 | ₩53,588 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,028 | ₩54,042 | ₩54,028 | ₩54,042 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩54,895 | ₩54,895 | ₩54,575 | ₩54,575 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,228 | ₩54,788 | ₩54,228 | ₩54,588 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩54,748 | ₩54,748 | ₩54,655 | ₩54,655 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,229 | ₩55,335 | ₩55,229 | ₩55,335 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,482 | ₩55,869 | ₩55,482 | ₩55,855 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,455 | ₩55,722 | ₩55,455 | ₩55,629 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,122 | ₩56,429 | ₩56,122 | ₩56,429 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,549 | ₩56,682 | ₩56,549 | ₩56,682 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,135 | ₩56,135 | ₩56,135 | ₩56,135 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,869 | ₩56,069 | ₩55,869 | ₩56,069 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,069 | ₩56,082 | ₩55,949 | ₩56,015 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩56,002 | ₩56,002 | ₩56,002 | ₩56,002 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩55,829 | ₩55,989 | ₩55,829 | ₩55,989 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,375 | ₩55,375 | ₩55,375 | ₩55,375 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,495 | ₩55,495 | ₩55,322 | ₩55,322 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,149 | ₩56,149 | ₩56,149 | ₩56,149 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩55,789 | ₩55,802 | ₩55,789 | ₩55,802 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,309 | ₩55,469 | ₩55,309 | ₩55,469 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩54,935 | ₩55,055 | ₩54,935 | ₩55,055 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,362 | ₩54,882 | ₩54,362 | ₩54,842 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩53,841 | ₩54,242 | ₩53,841 | ₩54,202 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,655 | ₩54,122 | ₩53,441 | ₩54,122 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,281 | ₩53,281 | ₩53,281 | ₩53,281 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,042 | ₩54,042 | ₩53,855 | ₩54,002 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,188 | ₩53,575 | ₩53,001 | ₩53,375 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,295 | ₩53,295 | ₩53,295 | ₩53,295 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,588 | ₩53,588 | ₩53,588 | ₩53,588 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,335 | ₩54,015 | ₩53,335 | ₩53,908 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩52,775 | ₩53,028 | ₩52,775 | ₩53,028 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,081 | ₩53,601 | ₩53,081 | ₩53,601 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,281 | ₩53,281 | ₩53,281 | ₩53,281 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩52,761 | ₩53,228 | ₩52,761 | ₩53,228 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,255 | ₩53,255 | ₩52,881 | ₩52,881 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩53,001 | ₩53,001 | ₩52,681 | ₩52,975 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,148 | ₩53,215 | ₩53,148 | ₩53,215 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,442 | ₩54,442 | ₩54,442 | ₩54,442 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,868 | ₩54,015 | ₩53,868 | ₩54,015 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,348 | ₩53,641 | ₩53,348 | ₩53,641 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩52,788 | ₩53,268 | ₩52,574 | ₩53,268 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩52,921 | ₩53,081 | ₩52,788 | ₩53,081 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,028 | ₩53,028 | ₩53,028 | ₩53,028 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩52,841 | ₩52,988 | ₩52,748 | ₩52,881 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,055 | ₩53,055 | ₩52,641 | ₩52,641 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩52,788 | ₩52,788 | ₩52,788 | ₩52,788 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩52,895 | ₩52,935 | ₩52,895 | ₩52,895 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,441 | ₩52,574 | ₩52,441 | ₩52,574 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,241 | ₩53,241 | ₩52,588 | ₩52,588 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,721 | ₩52,935 | ₩52,721 | ₩52,935 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,574 | ₩52,574 | ₩52,574 | ₩52,574 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,308 | ₩52,775 | ₩52,308 | ₩52,775 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,241 | ₩52,454 | ₩52,241 | ₩52,454 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩51,868 | ₩52,108 | ₩51,841 | ₩52,108 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,014 | ₩52,014 | ₩51,988 | ₩51,988 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,121 | ₩52,134 | ₩51,974 | ₩51,974 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,068 | ₩52,068 | ₩52,068 | ₩52,068 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,214 | ₩52,214 | ₩52,174 | ₩52,174 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,361 | ₩52,361 | ₩52,188 | ₩52,188 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,388 | ₩52,388 | ₩52,388 | ₩52,388 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,348 | ₩52,348 | ₩52,348 | ₩52,348 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,268 | ₩53,868 | ₩53,268 | ₩53,868 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,161 | ₩53,561 | ₩53,161 | ₩53,561 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,028 | ₩53,028 | ₩53,028 | ₩53,028 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,041 | ₩53,041 | ₩53,041 | ₩53,041 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,295 | ₩53,295 | ₩53,295 | ₩53,295 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,255 | ₩53,255 | ₩53,255 | ₩53,255 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩53,001 | ₩53,188 | ₩52,868 | ₩53,135 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,401 | ₩53,401 | ₩53,015 | ₩53,015 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,295 | ₩53,548 | ₩53,295 | ₩53,308 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩53,921 | ₩53,921 | ₩53,921 | ₩53,921 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,308 | ₩53,788 | ₩53,308 | ₩53,788 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,441 | ₩53,441 | ₩53,228 | ₩53,268 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,748 | ₩52,908 | ₩52,748 | ₩52,908 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩52,961 | ₩52,961 | ₩52,961 | ₩52,961 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,428 | ₩52,428 | ₩52,428 | ₩52,428 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,521 | ₩52,855 | ₩52,401 | ₩52,855 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩52,935 | ₩53,121 | ₩52,935 | ₩53,108 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,135 | ₩53,135 | ₩52,855 | ₩52,855 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,255 | ₩53,255 | ₩53,081 | ₩53,188 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,628 | ₩53,628 | ₩53,175 | ₩53,175 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,015 | ₩54,015 | ₩54,015 | ₩54,015 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,508 | ₩54,548 | ₩54,508 | ₩54,548 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,068 | ₩54,068 | ₩54,068 | ₩54,068 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,575 | ₩53,962 | ₩53,575 | ₩53,962 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,481 | ₩53,481 | ₩53,481 | ₩53,481 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,655 | ₩53,748 | ₩53,655 | ₩53,748 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,668 | ₩53,668 | ₩53,601 | ₩53,601 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,255 | ₩53,641 | ₩53,188 | ₩53,641 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,468 | ₩53,561 | ₩53,441 | ₩53,508 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,628 | ₩53,828 | ₩53,575 | ₩53,828 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩54,962 | ₩54,962 | ₩53,401 | ₩53,561 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,362 | ₩54,575 | ₩54,362 | ₩54,575 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,135 | ₩55,269 | ₩55,135 | ₩55,269 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,215 | ₩55,309 | ₩55,215 | ₩55,309 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩54,815 | ₩55,135 | ₩54,748 | ₩55,068 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,082 | ₩55,082 | ₩55,082 | ₩55,082 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,108 | ₩55,108 | ₩55,002 | ₩55,002 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,202 | ₩55,202 | ₩55,202 | ₩55,202 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,628 | ₩54,628 | ₩54,628 | ₩54,628 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,522 | ₩54,522 | ₩54,268 | ₩54,268 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,628 | ₩54,122 | ₩53,455 | ₩53,908 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩52,775 | ₩53,215 | ₩52,775 | ₩53,041 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,734 | ₩52,734 | ₩52,614 | ₩52,614 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,055 | ₩53,055 | ₩52,254 | ₩52,254 | -1.51% | 600 |
|---|