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 | ₩54,169 | ₩54,449 | ₩54,169 | ₩54,449 | +0.52% | 400 |
| 2026.10.08 | ₩52,342 | ₩53,036 | ₩52,342 | ₩53,036 | +1.32% | 3천 |
| 2026.10.07 | ₩52,849 | ₩53,049 | ₩52,836 | ₩53,049 | +0.38% | 2.2천 |
| 2026.10.06 | ₩53,342 | ₩53,342 | ₩53,342 | ₩53,342 | 0.00% | 100 |
| 2026.10.05 | ₩52,956 | ₩52,969 | ₩52,956 | ₩52,969 | +0.03% | 400 |
| 2026.10.02 | ₩52,662 | ₩52,836 | ₩52,662 | ₩52,836 | +0.33% | 500 |
| 2026.10.01 | ₩52,476 | ₩52,569 | ₩52,476 | ₩52,569 | +0.18% | 300 |
| 2026.09.30 | ₩52,969 | ₩53,009 | ₩52,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,009 |
| +0.08% |
| 400 |
| 2026.09.29 | ₩53,369 | ₩53,569 | ₩53,356 | ₩53,569 | +0.37% | 1.4천 |
|---|
| 2026.09.28 | ₩53,756 | ₩53,756 | ₩53,756 | ₩53,756 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩53,902 | ₩53,902 | ₩53,902 | ₩53,902 | 0.00% | 600 |
|---|
| 2026.09.24 | ₩54,129 | ₩54,196 | ₩54,129 | ₩54,196 | +0.12% | 200 |
|---|
| 2026.09.23 | ₩54,849 | ₩54,849 | ₩54,849 | ₩54,849 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩55,783 | ₩55,783 | ₩55,783 | ₩55,783 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩55,876 | ₩55,876 | ₩55,876 | ₩55,876 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩55,423 | ₩55,543 | ₩55,396 | ₩55,396 | -0.05% | 600 |
|---|
| 2026.09.17 | ₩55,583 | ₩55,903 | ₩55,583 | ₩55,903 | +0.58% | 800 |
|---|
| 2026.09.16 | ₩55,836 | ₩55,849 | ₩55,423 | ₩55,423 | -0.74% | 900 |
|---|
| 2026.09.15 | ₩55,703 | ₩55,703 | ₩55,703 | ₩55,703 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩55,609 | ₩55,609 | ₩55,609 | ₩55,609 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩56,050 | ₩56,050 | ₩56,050 | ₩56,050 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩55,143 | ₩55,316 | ₩55,143 | ₩55,316 | +0.31% | 800 |
|---|
| 2026.09.09 | ₩55,716 | ₩56,010 | ₩55,716 | ₩55,916 | +0.36% | 500 |
|---|
| 2026.09.08 | ₩56,410 | ₩56,410 | ₩56,343 | ₩56,410 | 0.00% | 1.3천 |
|---|
| 2026.09.04 | ₩56,290 | ₩56,410 | ₩56,290 | ₩56,410 | +0.21% | 300 |
|---|
| 2026.09.03 | ₩56,343 | ₩56,543 | ₩56,343 | ₩56,543 | +0.36% | 900 |
|---|
| 2026.09.02 | ₩55,943 | ₩55,943 | ₩55,943 | ₩55,943 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩56,263 | ₩56,263 | ₩56,263 | ₩56,263 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩56,423 | ₩56,436 | ₩56,423 | ₩56,436 | +0.02% | 700 |
|---|
| 2026.08.28 | ₩56,623 | ₩56,623 | ₩56,623 | ₩56,623 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩56,876 | ₩57,076 | ₩56,876 | ₩57,076 | +0.35% | 400 |
|---|
| 2026.08.26 | ₩57,356 | ₩57,356 | ₩57,356 | ₩57,356 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩57,570 | ₩57,570 | ₩57,570 | ₩57,570 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩57,196 | ₩57,290 | ₩57,196 | ₩57,290 | +0.16% | 400 |
|---|
| 2026.08.21 | ₩57,130 | ₩57,130 | ₩57,130 | ₩57,130 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩56,610 | ₩57,170 | ₩56,610 | ₩57,143 | +0.94% | 900 |
|---|
| 2026.08.19 | ₩56,930 | ₩56,930 | ₩56,930 | ₩56,930 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩56,836 | ₩56,836 | ₩56,836 | ₩56,836 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩56,756 | ₩56,756 | ₩56,756 | ₩56,756 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩57,303 | ₩57,303 | ₩57,303 | ₩57,303 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩57,116 | ₩57,276 | ₩57,116 | ₩57,276 | +0.28% | 1.4천 |
|---|
| 2026.08.12 | ₩56,810 | ₩56,810 | ₩56,810 | ₩56,810 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩56,636 | ₩56,636 | ₩56,463 | ₩56,463 | -0.31% | 700 |
|---|
| 2026.08.10 | ₩56,383 | ₩56,383 | ₩56,383 | ₩56,383 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩57,036 | ₩57,036 | ₩57,036 | ₩57,036 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩56,930 | ₩57,063 | ₩56,703 | ₩56,703 | -0.40% | 1천 |
|---|
| 2026.08.05 | ₩56,583 | ₩56,970 | ₩56,583 | ₩56,970 | +0.68% | 100 |
|---|
| 2026.08.04 | ₩57,476 | ₩57,570 | ₩57,476 | ₩57,570 | +0.16% | 800 |
|---|
| 2026.08.03 | ₩57,290 | ₩57,396 | ₩57,290 | ₩57,396 | +0.19% | 500 |
|---|
| 2026.07.31 | ₩57,463 | ₩57,463 | ₩57,463 | ₩57,463 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩58,010 | ₩58,090 | ₩58,010 | ₩58,090 | +0.14% | 400 |
|---|
| 2026.07.29 | ₩58,063 | ₩58,063 | ₩58,063 | ₩58,063 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩57,970 | ₩57,970 | ₩57,970 | ₩57,970 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩57,676 | ₩57,676 | ₩57,676 | ₩57,676 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩57,823 | ₩57,823 | ₩57,823 | ₩57,823 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩56,570 | ₩56,570 | ₩56,570 | ₩56,570 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩57,290 | ₩57,290 | ₩57,290 | ₩57,290 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩57,463 | ₩57,463 | ₩57,463 | ₩57,463 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩57,530 | ₩57,530 | ₩57,410 | ₩57,423 | -0.19% | 300 |
|---|
| 2026.07.17 | ₩58,023 | ₩58,023 | ₩57,917 | ₩58,010 | -0.02% | 500 |
|---|
| 2026.07.16 | ₩57,903 | ₩57,903 | ₩57,903 | ₩57,903 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩57,036 | ₩57,036 | ₩57,036 | ₩57,036 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩56,410 | ₩56,783 | ₩56,410 | ₩56,783 | +0.66% | 200 |
|---|
| 2026.07.13 | ₩56,343 | ₩56,650 | ₩56,343 | ₩56,650 | +0.54% | 600 |
|---|
| 2026.07.10 | ₩55,970 | ₩56,490 | ₩55,970 | ₩56,490 | +0.93% | 700 |
|---|
| 2026.07.09 | ₩56,143 | ₩56,303 | ₩56,143 | ₩56,303 | +0.29% | 100 |
|---|
| 2026.07.08 | ₩55,930 | ₩55,996 | ₩55,930 | ₩55,996 | +0.12% | 700 |
|---|
| 2026.07.07 | ₩56,570 | ₩56,570 | ₩56,570 | ₩56,570 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩55,436 | ₩55,943 | ₩55,436 | ₩55,943 | +0.91% | 300 |
|---|
| 2026.07.02 | ₩55,756 | ₩55,956 | ₩55,756 | ₩55,956 | +0.36% | 100 |
|---|
| 2026.07.01 | ₩56,023 | ₩56,036 | ₩55,529 | ₩55,529 | -0.88% | 600 |
|---|
| 2026.06.30 | ₩55,369 | ₩55,369 | ₩55,369 | ₩55,369 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩56,316 | ₩56,330 | ₩56,316 | ₩56,330 | +0.02% | 300 |
|---|
| 2026.06.26 | ₩56,783 | ₩56,783 | ₩56,783 | ₩56,783 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩55,863 | ₩55,863 | ₩55,863 | ₩55,863 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩56,530 | ₩56,530 | ₩56,036 | ₩56,263 | -0.47% | 2.6천 |
|---|
| 2026.06.23 | ₩56,343 | ₩56,343 | ₩56,290 | ₩56,290 | -0.09% | 200 |
|---|
| 2026.06.22 | ₩55,716 | ₩55,729 | ₩55,716 | ₩55,729 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩55,569 | ₩55,569 | ₩55,569 | ₩55,569 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩55,796 | ₩55,796 | ₩55,796 | ₩55,796 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩57,076 | ₩57,076 | ₩57,076 | ₩57,076 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩57,063 | ₩57,063 | ₩57,063 | ₩57,063 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩57,490 | ₩57,490 | ₩57,490 | ₩57,490 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩57,236 | ₩57,236 | ₩57,236 | ₩57,236 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩57,330 | ₩57,330 | ₩56,996 | ₩56,996 | -0.58% | 200 |
|---|
| 2026.06.09 | ₩57,143 | ₩57,143 | ₩57,143 | ₩57,143 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩56,143 | ₩56,143 | ₩56,143 | ₩56,143 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩56,770 | ₩56,770 | ₩56,770 | ₩56,770 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩57,023 | ₩57,023 | ₩57,023 | ₩57,023 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩56,156 | ₩56,156 | ₩55,649 | ₩55,676 | -0.85% | 3.2천 |
|---|
| 2026.06.02 | ₩56,183 | ₩56,183 | ₩56,183 | ₩56,183 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩56,596 | ₩56,596 | ₩56,596 | ₩56,596 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩57,463 | ₩57,463 | ₩57,463 | ₩57,463 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩57,436 | ₩57,716 | ₩57,436 | ₩57,716 | +0.49% | 200 |
|---|
| 2026.05.27 | ₩57,503 | ₩57,503 | ₩57,503 | ₩57,503 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩57,290 | ₩57,290 | ₩57,290 | ₩57,290 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩56,930 | ₩57,183 | ₩56,556 | ₩57,183 | +0.45% | 2.1천 |
|---|
| 2026.05.21 | ₩57,196 | ₩57,196 | ₩57,196 | ₩57,196 | 0.00% | 400 |
|---|
| 2026.05.20 | ₩56,396 | ₩57,010 | ₩56,383 | ₩57,010 | +1.09% | 600 |
|---|
| 2026.05.19 | ₩56,156 | ₩56,156 | ₩56,156 | ₩56,156 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩55,729 | ₩55,970 | ₩55,729 | ₩55,970 | +0.43% | 200 |
|---|
| 2026.05.15 | ₩55,076 | ₩55,529 | ₩55,076 | ₩55,529 | +0.82% | 700 |
|---|
| 2026.05.14 | ₩57,316 | ₩57,316 | ₩56,236 | ₩56,236 | -1.88% | 500 |
|---|
| 2026.05.13 | ₩56,556 | ₩56,756 | ₩56,556 | ₩56,756 | +0.35% | 800 |
|---|
| 2026.05.12 | ₩57,063 | ₩57,063 | ₩57,036 | ₩57,036 | -0.05% | 700 |
|---|
| 2026.05.11 | ₩57,410 | ₩57,516 | ₩57,356 | ₩57,356 | -0.09% | 1.3천 |
|---|
| 2026.05.08 | ₩57,796 | ₩57,796 | ₩57,796 | ₩57,796 | 0.00% | 300 |
|---|
| 2026.05.07 | ₩57,290 | ₩57,463 | ₩57,290 | ₩57,463 | +0.30% | 200 |
|---|
| 2026.05.06 | ₩57,196 | ₩57,196 | ₩57,196 | ₩57,196 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩56,010 | ₩56,196 | ₩56,010 | ₩56,196 | +0.33% | 100 |
|---|
| 2026.05.04 | ₩56,023 | ₩56,023 | ₩56,023 | ₩56,023 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩56,783 | ₩56,783 | ₩56,783 | ₩56,783 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩56,356 | ₩56,356 | ₩56,356 | ₩56,356 | 0.00% | 500 |
|---|
| 2026.04.29 | ₩55,663 | ₩55,716 | ₩55,649 | ₩55,649 | -0.02% | 1.1천 |
|---|
| 2026.04.28 | ₩56,116 | ₩56,423 | ₩56,103 | ₩56,423 | +0.55% | 1천 |
|---|
| 2026.04.27 | ₩56,316 | ₩56,316 | ₩56,316 | ₩56,316 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩56,823 | ₩56,823 | ₩56,823 | ₩56,823 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩56,796 | ₩57,050 | ₩56,796 | ₩56,823 | +0.05% | 1.3천 |
|---|
| 2026.04.22 | ₩56,730 | ₩56,730 | ₩56,570 | ₩56,570 | -0.28% | 400 |
|---|
| 2026.04.21 | ₩57,196 | ₩57,503 | ₩56,796 | ₩56,796 | -0.70% | 1.2천 |
|---|
| 2026.04.20 | ₩57,836 | ₩57,836 | ₩57,836 | ₩57,836 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩57,943 | ₩57,943 | ₩57,943 | ₩57,943 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩56,303 | ₩56,770 | ₩56,303 | ₩56,770 | +0.83% | 3.5천 |
|---|
| 2026.04.15 | ₩56,263 | ₩56,263 | ₩56,183 | ₩56,183 | -0.14% | 200 |
|---|
| 2026.04.14 | ₩55,569 | ₩56,210 | ₩55,569 | ₩56,210 | +1.15% | 1.4천 |
|---|
| 2026.04.13 | ₩55,223 | ₩55,663 | ₩55,223 | ₩55,663 | +0.80% | 400 |
|---|
| 2026.04.10 | ₩55,209 | ₩55,516 | ₩55,209 | ₩55,516 | +0.56% | 200 |
|---|
| 2026.04.09 | ₩55,316 | ₩55,343 | ₩55,316 | ₩55,343 | +0.05% | 200 |
|---|
| 2026.04.08 | ₩54,796 | ₩54,996 | ₩54,796 | ₩54,996 | +0.37% | 900 |
|---|
| 2026.04.07 | ₩53,222 | ₩53,596 | ₩53,222 | ₩53,596 | +0.70% | 500 |
|---|
| 2026.04.06 | ₩53,756 | ₩53,756 | ₩53,756 | ₩53,756 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩52,502 | ₩53,342 | ₩52,502 | ₩53,342 | +1.60% | 500 |
|---|
| 2026.04.01 | ₩52,502 | ₩52,502 | ₩52,142 | ₩52,142 | -0.69% | 600 |
|---|
| 2026.03.31 | ₩51,622 | ₩51,969 | ₩51,622 | ₩51,969 | +0.67% | 900 |
|---|
| 2026.03.30 | ₩51,169 | ₩51,302 | ₩51,129 | ₩51,275 | +0.21% | 1.4천 |
|---|
| 2026.03.27 | ₩51,089 | ₩51,235 | ₩51,089 | ₩51,142 | +0.10% | 1천 |
|---|
| 2026.03.26 | ₩51,462 | ₩51,462 | ₩51,355 | ₩51,382 | -0.16% | 800 |
|---|
| 2026.03.25 | ₩51,395 | ₩51,649 | ₩51,395 | ₩51,569 | +0.34% | 500 |
|---|
| 2026.03.24 | ₩51,835 | ₩52,022 | ₩51,689 | ₩51,822 | -0.03% | 1.4천 |
|---|
| 2026.03.23 | ₩52,462 | ₩52,462 | ₩52,462 | ₩52,462 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩51,862 | ₩52,142 | ₩51,862 | ₩52,142 | +0.54% | 400 |
|---|
| 2026.03.19 | ₩53,516 | ₩53,516 | ₩53,516 | ₩53,516 | 0.00% | 600 |
|---|
| 2026.03.18 | ₩54,303 | ₩54,303 | ₩53,822 | ₩53,822 | -0.88% | 200 |
|---|
| 2026.03.17 | ₩54,756 | ₩54,849 | ₩54,609 | ₩54,609 | -0.27% | 700 |
|---|
| 2026.03.16 | ₩54,316 | ₩54,316 | ₩54,316 | ₩54,316 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩53,449 | ₩53,569 | ₩53,449 | ₩53,569 | +0.22% | 100 |
|---|
| 2026.03.12 | ₩53,582 | ₩53,582 | ₩53,582 | ₩53,582 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩54,023 | ₩54,036 | ₩54,023 | ₩54,036 | +0.02% | 300 |
|---|
| 2026.03.10 | ₩54,889 | ₩54,889 | ₩54,569 | ₩54,569 | -0.58% | 300 |
|---|
| 2026.03.09 | ₩54,223 | ₩54,783 | ₩54,223 | ₩54,583 | +0.66% | 400 |
|---|
| 2026.03.06 | ₩54,743 | ₩54,743 | ₩54,649 | ₩54,649 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩55,223 | ₩55,329 | ₩55,223 | ₩55,329 | +0.19% | 500 |
|---|
| 2026.03.04 | ₩55,476 | ₩55,863 | ₩55,476 | ₩55,849 | +0.67% | 1천 |
|---|
| 2026.03.03 | ₩55,449 | ₩55,716 | ₩55,449 | ₩55,623 | +0.31% | 600 |
|---|
| 2026.03.02 | ₩56,116 | ₩56,423 | ₩56,116 | ₩56,423 | +0.55% | 700 |
|---|
| 2026.02.27 | ₩56,543 | ₩56,676 | ₩56,543 | ₩56,676 | +0.24% | 200 |
|---|
| 2026.02.26 | ₩56,130 | ₩56,130 | ₩56,130 | ₩56,130 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩55,863 | ₩56,063 | ₩55,863 | ₩56,063 | +0.36% | 600 |
|---|
| 2026.02.24 | ₩56,063 | ₩56,076 | ₩55,943 | ₩56,010 | -0.10% | 2.1천 |
|---|
| 2026.02.23 | ₩55,996 | ₩55,996 | ₩55,996 | ₩55,996 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩55,823 | ₩55,983 | ₩55,823 | ₩55,983 | +0.29% | 300 |
|---|
| 2026.02.19 | ₩55,369 | ₩55,369 | ₩55,369 | ₩55,369 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,489 | ₩55,489 | ₩55,316 | ₩55,316 | -0.31% | 400 |
|---|
| 2026.02.17 | ₩56,143 | ₩56,143 | ₩56,143 | ₩56,143 | 0.00% | 1.2천 |
|---|
| 2026.02.13 | ₩55,783 | ₩55,796 | ₩55,783 | ₩55,796 | +0.02% | 100 |
|---|
| 2026.02.12 | ₩55,303 | ₩55,463 | ₩55,303 | ₩55,463 | +0.29% | 900 |
|---|
| 2026.02.11 | ₩54,929 | ₩55,049 | ₩54,929 | ₩55,049 | +0.22% | 300 |
|---|
| 2026.02.10 | ₩54,356 | ₩54,876 | ₩54,356 | ₩54,836 | +0.88% | 400 |
|---|
| 2026.02.09 | ₩53,836 | ₩54,236 | ₩53,836 | ₩54,196 | +0.67% | 1.7천 |
|---|
| 2026.02.06 | ₩53,649 | ₩54,116 | ₩53,436 | ₩54,116 | +0.87% | 1.3천 |
|---|
| 2026.02.05 | ₩53,276 | ₩53,276 | ₩53,276 | ₩53,276 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩54,036 | ₩54,036 | ₩53,849 | ₩53,996 | -0.07% | 1.3천 |
|---|
| 2026.02.03 | ₩53,182 | ₩53,569 | ₩52,996 | ₩53,369 | +0.35% | 2.7천 |
|---|
| 2026.02.02 | ₩53,289 | ₩53,289 | ₩53,289 | ₩53,289 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩53,582 | ₩53,582 | ₩53,582 | ₩53,582 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩53,329 | ₩54,009 | ₩53,329 | ₩53,902 | +1.08% | 700 |
|---|
| 2026.01.28 | ₩52,769 | ₩53,022 | ₩52,769 | ₩53,022 | +0.48% | 200 |
|---|
| 2026.01.27 | ₩53,076 | ₩53,596 | ₩53,076 | ₩53,596 | +0.98% | 800 |
|---|
| 2026.01.26 | ₩53,276 | ₩53,276 | ₩53,276 | ₩53,276 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩52,756 | ₩53,222 | ₩52,756 | ₩53,222 | +0.88% | 1.8천 |
|---|
| 2026.01.22 | ₩53,249 | ₩53,249 | ₩52,876 | ₩52,876 | -0.70% | 2.1천 |
|---|
| 2026.01.21 | ₩52,996 | ₩52,996 | ₩52,676 | ₩52,969 | -0.05% | 1천 |
|---|
| 2026.01.20 | ₩53,142 | ₩53,209 | ₩53,142 | ₩53,209 | +0.13% | 600 |
|---|
| 2026.01.16 | ₩54,436 | ₩54,436 | ₩54,436 | ₩54,436 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩53,862 | ₩54,009 | ₩53,862 | ₩54,009 | +0.27% | 300 |
|---|
| 2026.01.14 | ₩53,342 | ₩53,636 | ₩53,342 | ₩53,636 | +0.55% | 2.5천 |
|---|
| 2026.01.13 | ₩52,782 | ₩53,262 | ₩52,569 | ₩53,262 | +0.91% | 400 |
|---|
| 2026.01.12 | ₩52,916 | ₩53,076 | ₩52,782 | ₩53,076 | +0.30% | 3.3천 |
|---|
| 2026.01.09 | ₩53,022 | ₩53,022 | ₩53,022 | ₩53,022 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩52,836 | ₩52,982 | ₩52,742 | ₩52,876 | +0.08% | 2.1천 |
|---|
| 2026.01.07 | ₩53,049 | ₩53,049 | ₩52,636 | ₩52,636 | -0.78% | 1.1천 |
|---|
| 2026.01.06 | ₩52,782 | ₩52,782 | ₩52,782 | ₩52,782 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩52,889 | ₩52,929 | ₩52,889 | ₩52,889 | 0.00% | 600 |
|---|
| 2026.01.02 | ₩52,436 | ₩52,569 | ₩52,436 | ₩52,569 | +0.25% | 1.4천 |
|---|
| 2025.12.31 | ₩53,236 | ₩53,236 | ₩52,582 | ₩52,582 | -1.23% | 600 |
|---|
| 2025.12.30 | ₩52,716 | ₩52,929 | ₩52,716 | ₩52,929 | +0.40% | 1천 |
|---|
| 2025.12.29 | ₩52,569 | ₩52,569 | ₩52,569 | ₩52,569 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩52,302 | ₩52,769 | ₩52,302 | ₩52,769 | +0.89% | 600 |
|---|
| 2025.12.24 | ₩52,236 | ₩52,449 | ₩52,236 | ₩52,449 | +0.41% | 100 |
|---|
| 2025.12.23 | ₩51,862 | ₩52,102 | ₩51,835 | ₩52,102 | +0.46% | 1.3천 |
|---|
| 2025.12.22 | ₩52,009 | ₩52,009 | ₩51,982 | ₩51,982 | -0.05% | 300 |
|---|
| 2025.12.19 | ₩52,116 | ₩52,129 | ₩51,969 | ₩51,969 | -0.28% | 1.2천 |
|---|
| 2025.12.18 | ₩52,062 | ₩52,062 | ₩52,062 | ₩52,062 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩52,209 | ₩52,209 | ₩52,169 | ₩52,169 | -0.08% | 200 |
|---|
| 2025.12.16 | ₩52,356 | ₩52,356 | ₩52,182 | ₩52,182 | -0.33% | 300 |
|---|
| 2025.12.15 | ₩52,382 | ₩52,382 | ₩52,382 | ₩52,382 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩52,342 | ₩52,342 | ₩52,342 | ₩52,342 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩53,262 | ₩53,862 | ₩53,262 | ₩53,862 | +1.13% | 1.3천 |
|---|
| 2025.12.10 | ₩53,156 | ₩53,556 | ₩53,156 | ₩53,556 | +0.75% | 800 |
|---|
| 2025.12.09 | ₩53,022 | ₩53,022 | ₩53,022 | ₩53,022 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩53,036 | ₩53,036 | ₩53,036 | ₩53,036 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩53,289 | ₩53,289 | ₩53,289 | ₩53,289 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩53,249 | ₩53,249 | ₩53,249 | ₩53,249 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩52,996 | ₩53,182 | ₩52,862 | ₩53,129 | +0.25% | 1천 |
|---|
| 2025.12.02 | ₩53,396 | ₩53,396 | ₩53,009 | ₩53,009 | -0.72% | 1.7천 |
|---|
| 2025.12.01 | ₩53,289 | ₩53,542 | ₩53,289 | ₩53,302 | +0.03% | 300 |
|---|
| 2025.11.28 | ₩53,916 | ₩53,916 | ₩53,916 | ₩53,916 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩53,302 | ₩53,782 | ₩53,302 | ₩53,782 | +0.90% | 300 |
|---|
| 2025.11.25 | ₩53,436 | ₩53,436 | ₩53,222 | ₩53,262 | -0.32% | 600 |
|---|
| 2025.11.24 | ₩52,742 | ₩52,902 | ₩52,742 | ₩52,902 | +0.30% | 600 |
|---|
| 2025.11.21 | ₩52,956 | ₩52,956 | ₩52,956 | ₩52,956 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩52,422 | ₩52,422 | ₩52,422 | ₩52,422 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,516 | ₩52,849 | ₩52,396 | ₩52,849 | +0.63% | 1.3천 |
|---|
| 2025.11.18 | ₩52,929 | ₩53,116 | ₩52,929 | ₩53,102 | +0.33% | 1.3천 |
|---|
| 2025.11.17 | ₩53,129 | ₩53,129 | ₩52,849 | ₩52,849 | -0.53% | 500 |
|---|
| 2025.11.14 | ₩53,249 | ₩53,249 | ₩53,076 | ₩53,182 | -0.13% | 500 |
|---|
| 2025.11.13 | ₩53,622 | ₩53,622 | ₩53,169 | ₩53,169 | -0.85% | 1.4천 |
|---|
| 2025.11.12 | ₩54,009 | ₩54,009 | ₩54,009 | ₩54,009 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩54,503 | ₩54,543 | ₩54,503 | ₩54,543 | +0.07% | 200 |
|---|
| 2025.11.10 | ₩54,063 | ₩54,063 | ₩54,063 | ₩54,063 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩53,569 | ₩53,956 | ₩53,569 | ₩53,956 | +0.72% | 900 |
|---|
| 2025.11.06 | ₩53,476 | ₩53,476 | ₩53,476 | ₩53,476 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩53,649 | ₩53,742 | ₩53,649 | ₩53,742 | +0.17% | 200 |
|---|
| 2025.11.04 | ₩53,662 | ₩53,662 | ₩53,596 | ₩53,596 | -0.12% | 200 |
|---|
| 2025.11.03 | ₩53,249 | ₩53,636 | ₩53,182 | ₩53,636 | +0.73% | 1.8천 |
|---|
| 2025.10.31 | ₩53,462 | ₩53,556 | ₩53,436 | ₩53,502 | +0.07% | 2.3천 |
|---|
| 2025.10.30 | ₩53,622 | ₩53,822 | ₩53,569 | ₩53,822 | +0.37% | 2.2천 |
|---|
| 2025.10.29 | ₩54,956 | ₩54,956 | ₩53,396 | ₩53,556 | -2.55% | 1.1천 |
|---|
| 2025.10.28 | ₩54,356 | ₩54,569 | ₩54,356 | ₩54,569 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩55,129 | ₩55,263 | ₩55,129 | ₩55,263 | +0.24% | 100 |
|---|
| 2025.10.24 | ₩55,209 | ₩55,303 | ₩55,209 | ₩55,303 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩54,809 | ₩55,129 | ₩54,743 | ₩55,063 | +0.46% | 1.7천 |
|---|
| 2025.10.22 | ₩55,076 | ₩55,076 | ₩55,076 | ₩55,076 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩55,103 | ₩55,103 | ₩54,996 | ₩54,996 | -0.19% | 400 |
|---|
| 2025.10.20 | ₩55,196 | ₩55,196 | ₩55,196 | ₩55,196 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩54,623 | ₩54,623 | ₩54,623 | ₩54,623 | 0.00% | 300 |
|---|
| 2025.10.16 | ₩54,516 | ₩54,516 | ₩54,263 | ₩54,263 | -0.46% | 500 |
|---|
| 2025.10.15 | ₩53,622 | ₩54,116 | ₩53,449 | ₩53,902 | +0.52% | 4.2천 |
|---|
| 2025.10.14 | ₩52,769 | ₩53,209 | ₩52,769 | ₩53,036 | +0.51% | 2.2천 |
|---|
| 2025.10.13 | ₩52,729 | ₩52,729 | ₩52,609 | ₩52,609 | -0.23% | 300 |
|---|
| 2025.10.10 | ₩53,049 | ₩53,049 | ₩52,249 | ₩52,249 | -1.51% | 600 |
|---|