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 | ₩35,724 | ₩36,636 | ₩35,623 | ₩36,587 | +2.42% | 7.3만 |
| 2026.09.28–2026.10.02 | ₩36,501 | ₩36,723 | ₩35,643 | ₩35,899 | -1.65% | 9.5만 |
| 2026.09.21–2026.09.25 | ₩36,904 | ₩37,252 | ₩36,287 | ₩36,709 | -0.53% | 9.1만 |
| 2026.09.14–2026.09.18 | ₩37,829 | ₩38,044 | ₩36,823 | ₩36,823 | -2.66% | 10.9만 |
| 2026.09.08–2026.09.11 | ₩38,728 | ₩38,848 | ₩37,601 | ₩37,923 | -2.08% | 11.6만 |
| 2026.08.31–2026.09.04 | ₩39,572 | ₩39,572 | ₩38,875 | ₩38,915 | -1.66% | 8.2만 |
| 2026.08.24–2026.08.28 | ₩40,270 | ₩40,712 | ₩39,599 | ₩39,760 | -1.27% | 54.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,632 |
| ₩39,807 |
| ₩40,310 |
| +0.35% |
| 14.6만 |
| 2026.08.10–2026.08.14 | ₩40,484 | ₩40,524 | ₩39,458 | ₩40,498 | +0.03% | 10.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,136 | ₩40,605 | ₩39,157 | ₩40,444 | +0.77% | 15.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,712 | ₩41,356 | ₩39,438 | ₩39,751 | -2.36% | 9.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,712 | ₩40,712 | ₩39,881 | ₩40,508 | -0.50% | 2.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩40,565 | ₩41,168 | ₩40,156 | ₩40,685 | +0.30% | 10.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩41,034 | ₩41,368 | ₩40,055 | ₩40,370 | -1.62% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,846 | ₩41,068 | ₩40,243 | ₩41,066 | +0.54% | 5.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,385 | ₩40,866 | ₩39,224 | ₩40,813 | +3.63% | 8.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,034 | ₩41,034 | ₩39,478 | ₩39,653 | -3.37% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,666 | ₩40,712 | ₩39,441 | ₩40,659 | +2.50% | 5.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,063 | ₩39,894 | ₩38,863 | ₩39,693 | +1.61% | 28.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,264 | ₩39,747 | ₩39,063 | ₩39,208 | -0.14% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,749 | ₩39,103 | ₩37,735 | ₩39,013 | +3.35% | 8.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,781 | ₩38,781 | ₩37,534 | ₩37,557 | -3.16% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,641 | ₩38,942 | ₩37,252 | ₩38,721 | +2.87% | 7만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,547 | ₩38,111 | ₩37,306 | ₩37,824 | +0.74% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,365 | ₩38,593 | ₩37,306 | ₩37,521 | -2.20% | 2.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,501 | ₩38,392 | ₩36,501 | ₩38,339 | +5.03% | 25.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,569 | ₩36,783 | ₩35,569 | ₩36,662 | +3.07% | 2.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,410 | ₩35,556 | ₩34,195 | ₩35,523 | +3.23% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,496 | ₩35,643 | ₩34,195 | ₩34,249 | -3.51% | 6.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,341 | ₩36,676 | ₩34,815 | ₩34,815 | -4.20% | 17.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,756 | ₩37,199 | ₩35,645 | ₩35,645 | -3.02% | 18.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,547 | ₩37,963 | ₩36,864 | ₩37,179 | -0.98% | 5.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,231 | ₩38,305 | ₩37,802 | ₩38,044 | -0.49% | 16.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,936 | ₩38,325 | ₩37,910 | ₩38,218 | +0.74% | 11.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,810 | ₩38,325 | ₩36,810 | ₩37,926 | +3.03% | 7.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,247 | ₩37,018 | ₩36,019 | ₩36,971 | +2.00% | 16.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,703 | ₩37,051 | ₩35,885 | ₩36,208 | -1.35% | 28.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,810 | ₩37,065 | ₩36,515 | ₩36,687 | -0.34% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,287 | ₩37,279 | ₩35,871 | ₩37,279 | +2.73% | 12.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,603 | ₩36,408 | ₩35,497 | ₩36,235 | +1.77% | 20만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,029 | ₩36,113 | ₩35,469 | ₩35,755 | -0.76% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,509 | ₩35,926 | ₩35,468 | ₩35,926 | +1.17% | 2.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,456 | ₩36,743 | ₩35,388 | ₩35,509 | +0.15% | 8.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,483 | ₩35,536 | ₩34,208 | ₩35,329 | +2.45% | 11.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,308 | ₩35,536 | ₩34,664 | ₩34,705 | -1.71% | 55.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,705 | ₩35,536 | ₩34,584 | ₩35,414 | +2.04% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,503 | ₩34,784 | ₩33,892 | ₩34,680 | +0.51% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,560 | ₩35,174 | ₩34,410 | ₩34,499 | -0.17% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,047 | ₩34,774 | ₩33,860 | ₩34,774 | +2.13% | 22.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,590 | ₩36,012 | ₩33,940 | ₩34,254 | -3.75% | 33.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,025 | ₩35,831 | ₩35,025 | ₩35,536 | +1.46% | 34.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,155 | ₩35,368 | ₩34,155 | ₩35,025 | +2.55% | 19.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,396 | ₩34,410 | ₩34,069 | ₩34,069 | -0.95% | 4.1만 |
|---|