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 | ₩42,130 | ₩42,492 | ₩41,541 | ₩42,282 | +0.36% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩42,773 | ₩42,787 | ₩41,849 | ₩42,141 | -1.48% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩43,122 | ₩43,216 | ₩42,452 | ₩42,685 | -1.01% | 8.5천 |
| 2026.09.14–2026.09.18 | ₩43,685 | ₩43,685 | ₩42,852 | ₩42,852 | -1.90% | 9.9천 |
| 2026.09.08–2026.09.11 | ₩44,301 | ₩44,462 | ₩43,403 | ₩43,738 | -1.27% | 7.9천 |
| 2026.08.31–2026.09.04 | ₩44,529 | ₩44,690 | ₩44,154 | ₩44,474 | -0.12% | 5.8천 |
| 2026.08.24–2026.08.28 | ₩45,681 | ₩45,943 | ₩44,993 | ₩44,993 | -1.51% | 5.8천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,654 |
| ₩45,023 |
| ₩45,487 |
| +0.67% |
| 7.9천 |
| 2026.08.10–2026.08.14 | ₩45,494 | ₩45,681 | ₩44,688 | ₩45,522 | +0.06% | 9.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,418 | ₩46,418 | ₩45,512 | ₩45,672 | -1.61% | 8.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩47,464 | ₩47,490 | ₩46,043 | ₩46,303 | -2.44% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,102 | ₩47,477 | ₩46,499 | ₩47,330 | +0.48% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,324 | ₩47,477 | ₩46,197 | ₩47,122 | +1.72% | 3.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,418 | ₩47,276 | ₩45,969 | ₩46,185 | -0.50% | 8.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,391 | ₩46,647 | ₩45,913 | ₩46,647 | +0.55% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,716 | ₩46,504 | ₩44,716 | ₩46,504 | +4.00% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,963 | ₩45,989 | ₩44,439 | ₩44,651 | -2.85% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,529 | ₩46,030 | ₩44,529 | ₩45,882 | +3.04% | 6.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,624 | ₩44,944 | ₩43,175 | ₩44,869 | +2.85% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,408 | ₩44,757 | ₩44,075 | ₩44,075 | -0.75% | 4.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,457 | ₩44,328 | ₩43,409 | ₩44,289 | +1.91% | 3.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,808 | ₩43,875 | ₩42,961 | ₩42,961 | -1.93% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩43,376 | ₩44,092 | ₩43,036 | ₩43,886 | +1.17% | 1.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩43,229 | ₩43,556 | ₩43,063 | ₩43,439 | +0.49% | 5.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩43,618 | ₩43,815 | ₩42,772 | ₩43,133 | -1.11% | 3.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩42,097 | ₩43,572 | ₩42,097 | ₩43,572 | +3.50% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,840 | ₩42,304 | ₩40,840 | ₩42,205 | +3.34% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,850 | ₩40,887 | ₩39,850 | ₩40,887 | +2.60% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,160 | ₩40,382 | ₩39,635 | ₩39,635 | -1.31% | 8.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,514 | ₩41,742 | ₩39,848 | ₩39,848 | -4.01% | 2.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,192 | ₩41,849 | ₩41,005 | ₩41,026 | -0.40% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,572 | ₩42,842 | ₩41,701 | ₩41,809 | -1.79% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,639 | ₩43,149 | ₩42,358 | ₩42,639 | 0.00% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,532 | ₩42,763 | ₩42,157 | ₩42,468 | -0.15% | 4.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,929 | ₩42,840 | ₩41,795 | ₩42,341 | +0.98% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,098 | ₩42,200 | ₩40,656 | ₩42,200 | +2.68% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,085 | ₩41,085 | ₩40,282 | ₩41,076 | -0.02% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,313 | ₩41,474 | ₩40,777 | ₩41,057 | -0.62% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,991 | ₩41,889 | ₩40,938 | ₩41,873 | +2.15% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,281 | ₩41,219 | ₩40,254 | ₩41,066 | +1.95% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,576 | ₩40,648 | ₩40,120 | ₩40,402 | -0.43% | 9.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,040 | ₩40,487 | ₩39,906 | ₩40,487 | +1.12% | 8.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,495 | ₩40,577 | ₩40,096 | ₩40,132 | -0.90% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,866 | ₩40,375 | ₩39,711 | ₩40,203 | +0.85% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,758 | ₩40,758 | ₩40,053 | ₩40,088 | -1.64% | 7.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,147 | ₩41,212 | ₩40,147 | ₩41,102 | +2.38% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,120 | ₩40,321 | ₩39,580 | ₩40,321 | +0.50% | 2.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,683 | ₩40,871 | ₩39,986 | ₩40,120 | -1.38% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,450 | ₩40,650 | ₩39,383 | ₩40,650 | +3.04% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,393 | ₩41,420 | ₩39,316 | ₩39,856 | -3.71% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,514 | ₩41,514 | ₩41,031 | ₩41,368 | -0.35% | 3.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,214 | ₩41,447 | ₩40,160 | ₩41,230 | +2.53% | 3.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,562 | ₩40,640 | ₩40,008 | ₩40,008 | -1.37% | 4.3천 |
|---|