시장 데이터를 불러오는 중
전체 종목
U.S. Diversified Real Estate ETF 과거 주가
U.S. Diversified Real Estate ETF · PPTY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
U.S. Diversified Real Estate ETF · PPTY · 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 | ₩42,166 | ₩42,528 | ₩41,576 | ₩42,318 | +0.36% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩42,810 | ₩42,824 | ₩41,885 | ₩42,177 | -1.48% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩43,159 | ₩43,253 | ₩42,488 | ₩42,722 | -1.01% | 8.5천 |
| 2026.09.14–2026.09.18 | ₩43,722 | ₩43,722 | ₩42,889 | ₩42,889 | -1.90% | 9.9천 |
| 2026.09.08–2026.09.11 | ₩44,339 | ₩44,500 | ₩43,440 | ₩43,776 | -1.27% | 7.9천 |
| 2026.08.31–2026.09.04 | ₩44,567 | ₩44,728 | ₩44,192 | ₩44,512 | -0.12% | 5.8천 |
| 2026.08.24–2026.08.28 | ₩45,720 | ₩45,982 | ₩45,031 | ₩45,031 | -1.51% | 5.8천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,694 |
| ₩45,062 |
| ₩45,526 |
| +0.67% |
| 7.9천 |
| 2026.08.10–2026.08.14 | ₩45,533 | ₩45,720 | ₩44,727 | ₩45,561 | +0.06% | 9.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,458 | ₩46,458 | ₩45,551 | ₩45,711 | -1.61% | 8.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩47,504 | ₩47,531 | ₩46,083 | ₩46,343 | -2.44% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,142 | ₩47,518 | ₩46,539 | ₩47,370 | +0.48% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,364 | ₩47,518 | ₩46,237 | ₩47,162 | +1.72% | 3.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,458 | ₩47,316 | ₩46,009 | ₩46,225 | -0.50% | 8.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,431 | ₩46,687 | ₩45,953 | ₩46,687 | +0.55% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,755 | ₩46,544 | ₩44,755 | ₩46,544 | +4.00% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,002 | ₩46,029 | ₩44,477 | ₩44,689 | -2.85% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,567 | ₩46,069 | ₩44,567 | ₩45,922 | +3.04% | 6.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,662 | ₩44,983 | ₩43,212 | ₩44,908 | +2.85% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,446 | ₩44,795 | ₩44,112 | ₩44,112 | -0.75% | 4.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,494 | ₩44,366 | ₩43,446 | ₩44,327 | +1.91% | 3.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,846 | ₩43,913 | ₩42,998 | ₩42,998 | -1.93% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩43,414 | ₩44,130 | ₩43,073 | ₩43,923 | +1.17% | 1.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩43,266 | ₩43,593 | ₩43,100 | ₩43,477 | +0.49% | 5.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩43,655 | ₩43,852 | ₩42,809 | ₩43,170 | -1.11% | 3.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩42,133 | ₩43,609 | ₩42,133 | ₩43,609 | +3.50% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,875 | ₩42,341 | ₩40,875 | ₩42,241 | +3.34% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,884 | ₩40,922 | ₩39,884 | ₩40,922 | +2.60% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,195 | ₩40,416 | ₩39,669 | ₩39,669 | -1.31% | 8.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,549 | ₩41,777 | ₩39,882 | ₩39,882 | -4.01% | 2.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,228 | ₩41,885 | ₩41,040 | ₩41,061 | -0.40% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,609 | ₩42,879 | ₩41,737 | ₩41,845 | -1.79% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,676 | ₩43,186 | ₩42,394 | ₩42,676 | 0.00% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,569 | ₩42,799 | ₩42,193 | ₩42,504 | -0.15% | 4.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,965 | ₩42,877 | ₩41,831 | ₩42,377 | +0.98% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,134 | ₩42,236 | ₩40,691 | ₩42,236 | +2.68% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,120 | ₩41,120 | ₩40,317 | ₩41,111 | -0.02% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,348 | ₩41,509 | ₩40,812 | ₩41,092 | -0.62% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,026 | ₩41,925 | ₩40,973 | ₩41,909 | +2.15% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,316 | ₩41,254 | ₩40,289 | ₩41,101 | +1.95% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,611 | ₩40,683 | ₩40,155 | ₩40,436 | -0.43% | 9.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,074 | ₩40,522 | ₩39,940 | ₩40,522 | +1.12% | 8.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,530 | ₩40,612 | ₩40,130 | ₩40,167 | -0.90% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,900 | ₩40,409 | ₩39,746 | ₩40,238 | +0.85% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,793 | ₩40,793 | ₩40,088 | ₩40,122 | -1.64% | 7.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,181 | ₩41,248 | ₩40,181 | ₩41,138 | +2.38% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,155 | ₩40,356 | ₩39,614 | ₩40,356 | +0.50% | 2.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,718 | ₩40,906 | ₩40,021 | ₩40,155 | -1.38% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,484 | ₩40,684 | ₩39,417 | ₩40,684 | +3.04% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,429 | ₩41,456 | ₩39,350 | ₩39,890 | -3.71% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,549 | ₩41,549 | ₩41,067 | ₩41,403 | -0.35% | 3.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,249 | ₩41,482 | ₩40,195 | ₩41,265 | +2.53% | 3.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,597 | ₩40,675 | ₩40,042 | ₩40,042 | -1.37% | 4.3천 |
|---|