시장 데이터를 불러오는 중
전체 종목
Long Pond Real Estate Select ETF 과거 주가
Long Pond Real Estate Select ETF · LPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Long Pond Real Estate Select ETF · LPRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,698 | ₩36,609 | ₩35,598 | ₩36,561 | +2.42% | 7.3만 |
| 2026.09.28–2026.10.02 | ₩36,475 | ₩36,696 | ₩35,618 | ₩35,874 | -1.65% | 9.5만 |
| 2026.09.21–2026.09.25 | ₩36,877 | ₩37,226 | ₩36,261 | ₩36,683 | -0.53% | 9.1만 |
| 2026.09.14–2026.09.18 | ₩37,802 | ₩38,016 | ₩36,797 | ₩36,797 | -2.66% | 10.9만 |
| 2026.09.08–2026.09.11 | ₩38,700 | ₩38,820 | ₩37,574 | ₩37,896 | -2.08% | 11.6만 |
| 2026.08.31–2026.09.04 | ₩39,544 | ₩39,544 | ₩38,847 | ₩38,887 | -1.66% | 8.2만 |
| 2026.08.24–2026.08.28 | ₩40,241 | ₩40,683 | ₩39,571 | ₩39,732 | -1.27% | 54.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,603 |
| ₩39,778 |
| ₩40,281 |
| +0.35% |
| 14.6만 |
| 2026.08.10–2026.08.14 | ₩40,455 | ₩40,495 | ₩39,430 | ₩40,469 | +0.03% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,107 | ₩40,576 | ₩39,129 | ₩40,415 | +0.77% | 15.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,683 | ₩41,326 | ₩39,410 | ₩39,722 | -2.36% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,683 | ₩40,683 | ₩39,852 | ₩40,479 | -0.50% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,536 | ₩41,139 | ₩40,127 | ₩40,656 | +0.30% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,005 | ₩41,338 | ₩40,026 | ₩40,341 | -1.62% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,817 | ₩41,038 | ₩40,214 | ₩41,037 | +0.54% | 5.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,356 | ₩40,837 | ₩39,196 | ₩40,784 | +3.63% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,005 | ₩41,005 | ₩39,450 | ₩39,624 | -3.37% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,638 | ₩40,683 | ₩39,413 | ₩40,629 | +2.50% | 5.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,035 | ₩39,866 | ₩38,835 | ₩39,665 | +1.61% | 28.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,236 | ₩39,718 | ₩39,035 | ₩39,180 | -0.14% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,722 | ₩39,075 | ₩37,708 | ₩38,985 | +3.35% | 8.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,753 | ₩38,753 | ₩37,507 | ₩37,530 | -3.16% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,614 | ₩38,914 | ₩37,226 | ₩38,693 | +2.87% | 7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,521 | ₩38,083 | ₩37,279 | ₩37,797 | +0.74% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,338 | ₩38,566 | ₩37,279 | ₩37,494 | -2.20% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,475 | ₩38,365 | ₩36,475 | ₩38,311 | +5.03% | 25.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,544 | ₩36,757 | ₩35,544 | ₩36,636 | +3.07% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,385 | ₩35,531 | ₩34,171 | ₩35,497 | +3.23% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,470 | ₩35,618 | ₩34,171 | ₩34,224 | -3.51% | 6.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,315 | ₩36,650 | ₩34,790 | ₩34,790 | -4.20% | 17.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,730 | ₩37,172 | ₩35,619 | ₩35,619 | -3.02% | 18.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,521 | ₩37,936 | ₩36,837 | ₩37,152 | -0.98% | 5.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,204 | ₩38,278 | ₩37,775 | ₩38,016 | -0.49% | 16.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,909 | ₩38,298 | ₩37,882 | ₩38,191 | +0.74% | 11.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,784 | ₩38,298 | ₩36,784 | ₩37,898 | +3.03% | 7.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,221 | ₩36,991 | ₩35,993 | ₩36,944 | +2.00% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,676 | ₩37,025 | ₩35,859 | ₩36,182 | -1.35% | 28.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,784 | ₩37,038 | ₩36,489 | ₩36,660 | -0.34% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,261 | ₩37,253 | ₩35,846 | ₩37,253 | +2.73% | 12.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,578 | ₩36,382 | ₩35,472 | ₩36,209 | +1.77% | 20만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,004 | ₩36,087 | ₩35,444 | ₩35,729 | -0.76% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,484 | ₩35,900 | ₩35,442 | ₩35,900 | +1.17% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,430 | ₩36,717 | ₩35,363 | ₩35,484 | +0.15% | 8.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,459 | ₩35,511 | ₩34,184 | ₩35,304 | +2.45% | 11.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,283 | ₩35,511 | ₩34,640 | ₩34,680 | -1.71% | 55.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,680 | ₩35,511 | ₩34,559 | ₩35,389 | +2.04% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,479 | ₩34,759 | ₩33,868 | ₩34,656 | +0.51% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,535 | ₩35,149 | ₩34,385 | ₩34,475 | -0.17% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,023 | ₩34,749 | ₩33,836 | ₩34,749 | +2.13% | 22.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,564 | ₩35,986 | ₩33,916 | ₩34,229 | -3.75% | 33.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,000 | ₩35,805 | ₩35,000 | ₩35,511 | +1.46% | 34.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,130 | ₩35,343 | ₩34,130 | ₩35,000 | +2.55% | 19.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,372 | ₩34,385 | ₩34,045 | ₩34,045 | -0.95% | 4.1만 |
|---|