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 | ₩42,164 | ₩42,526 | ₩41,574 | ₩42,316 | +0.36% | 1.1만 |
| 2026.09.28–2026.10.02 | ₩42,808 | ₩42,821 | ₩41,883 | ₩42,175 | -1.48% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩43,157 | ₩43,250 | ₩42,486 | ₩42,719 | -1.01% | 8.5천 |
| 2026.09.14–2026.09.18 | ₩43,720 | ₩43,720 | ₩42,887 | ₩42,887 | -1.90% | 9.9천 |
| 2026.09.08–2026.09.11 | ₩44,337 | ₩44,498 | ₩43,438 | ₩43,774 | -1.27% | 7.9천 |
| 2026.08.31–2026.09.04 | ₩44,565 | ₩44,726 | ₩44,189 | ₩44,510 | -0.12% | 5.8천 |
| 2026.08.24–2026.08.28 | ₩45,718 | ₩45,980 | ₩45,029 | ₩45,029 | -1.51% | 5.8천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,691 |
| ₩45,060 |
| ₩45,524 |
| +0.67% |
| 7.9천 |
| 2026.08.10–2026.08.14 | ₩45,530 | ₩45,718 | ₩44,724 | ₩45,559 | +0.06% | 9.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,456 | ₩46,456 | ₩45,549 | ₩45,709 | -1.61% | 8.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩47,502 | ₩47,529 | ₩46,080 | ₩46,340 | -2.44% | 3.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩47,140 | ₩47,515 | ₩46,536 | ₩47,368 | +0.48% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,362 | ₩47,515 | ₩46,234 | ₩47,160 | +1.72% | 3.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,456 | ₩47,314 | ₩46,006 | ₩46,222 | -0.50% | 8.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩46,429 | ₩46,685 | ₩45,950 | ₩46,685 | +0.55% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,753 | ₩46,542 | ₩44,753 | ₩46,542 | +4.00% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,000 | ₩46,027 | ₩44,475 | ₩44,687 | -2.85% | 8.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩44,565 | ₩46,067 | ₩44,565 | ₩45,919 | +3.04% | 6.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,660 | ₩44,980 | ₩43,210 | ₩44,905 | +2.85% | 1.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,444 | ₩44,793 | ₩44,110 | ₩44,110 | -0.75% | 4.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩43,492 | ₩44,364 | ₩43,444 | ₩44,325 | +1.91% | 3.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,843 | ₩43,910 | ₩42,996 | ₩42,996 | -1.93% | 2.2천 |
|---|
| 2026.05.04–2026.05.08 | ₩43,411 | ₩44,128 | ₩43,071 | ₩43,921 | +1.17% | 1.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩43,264 | ₩43,591 | ₩43,098 | ₩43,474 | +0.49% | 5.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩43,653 | ₩43,850 | ₩42,807 | ₩43,167 | -1.11% | 3.9천 |
|---|
| 2026.04.13–2026.04.17 | ₩42,131 | ₩43,607 | ₩42,131 | ₩43,607 | +3.50% | 1.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,873 | ₩42,339 | ₩40,873 | ₩42,239 | +3.34% | 1.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,882 | ₩40,920 | ₩39,882 | ₩40,920 | +2.60% | 1.8천 |
|---|
| 2026.03.23–2026.03.27 | ₩40,193 | ₩40,414 | ₩39,667 | ₩39,667 | -1.31% | 8.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩41,547 | ₩41,775 | ₩39,880 | ₩39,880 | -4.01% | 2.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,225 | ₩41,883 | ₩41,038 | ₩41,059 | -0.40% | 1.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,607 | ₩42,876 | ₩41,735 | ₩41,842 | -1.79% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,674 | ₩43,183 | ₩42,392 | ₩42,674 | 0.00% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,567 | ₩42,797 | ₩42,191 | ₩42,502 | -0.15% | 4.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,963 | ₩42,875 | ₩41,829 | ₩42,375 | +0.98% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩41,132 | ₩42,234 | ₩40,689 | ₩42,234 | +2.68% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩41,118 | ₩41,118 | ₩40,315 | ₩41,109 | -0.02% | 1.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,346 | ₩41,507 | ₩40,810 | ₩41,090 | -0.62% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,024 | ₩41,923 | ₩40,971 | ₩41,907 | +2.15% | 2.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,313 | ₩41,252 | ₩40,287 | ₩41,099 | +1.95% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,609 | ₩40,681 | ₩40,153 | ₩40,434 | -0.43% | 9.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,072 | ₩40,520 | ₩39,938 | ₩40,520 | +1.12% | 8.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,528 | ₩40,610 | ₩40,128 | ₩40,165 | -0.90% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,898 | ₩40,407 | ₩39,743 | ₩40,236 | +0.85% | 3.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,791 | ₩40,791 | ₩40,085 | ₩40,120 | -1.64% | 7.6천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,179 | ₩41,246 | ₩40,179 | ₩41,136 | +2.38% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,153 | ₩40,354 | ₩39,612 | ₩40,354 | +0.50% | 2.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,716 | ₩40,904 | ₩40,018 | ₩40,153 | -1.38% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,482 | ₩40,682 | ₩39,415 | ₩40,682 | +3.04% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩41,427 | ₩41,453 | ₩39,348 | ₩39,888 | -3.71% | 3만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,547 | ₩41,547 | ₩41,064 | ₩41,401 | -0.35% | 3.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,246 | ₩41,480 | ₩40,193 | ₩41,263 | +2.53% | 3.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,595 | ₩40,673 | ₩40,040 | ₩40,040 | -1.37% | 4.3천 |
|---|