First Trust Alerian Disruptive Technology Real Estate ETF (DTRE) 일별 시세 - 6페이지 - 주달

본문 바로가기

로그인 회원가입

일별 시세최근 126 거래일 · 달러

날짜	종가	전일비	등락률	시가	고가	저가	거래량
2026-05-20	42.75	+0.6378	+1.51%	42.29	42.75	42.28	622
2026-05-19	42.11	+0.1384	+0.33%	42.11	42.11	42.11	83
2026-05-18	41.97	+0.3375	+0.81%	41.79	41.97	41.79	179
2026-05-15	41.64	-0.5352	-1.27%	41.30	41.64	41.30	736
2026-05-14	42.17	-0.3855	-0.91%	42.98	42.98	42.17	503
2026-05-13	42.56	-0.2086	-0.49%	42.41	42.56	42.41	757
2026-05-12	42.77	-0.2466	-0.57%	42.79	42.79	42.77	736
2026-05-11	43.01	-0.3268	-0.75%	43.05	43.13	43.01	1,267
2026-05-08	43.34	+0.2545	+0.59%	43.34	43.34	43.34	301
2026-05-07	43.09	+0.1964	+0.46%	42.96	43.09	42.96	159
2026-05-06	42.89	+0.7465	+1.77%	42.89	42.89	42.89	99
2026-05-05	42.14	+0.1301	+0.31%	42.00	42.14	42.00	127
2026-05-04	42.01	-0.5633	-1.32%	42.01	42.01	42.01	89
2026-05-01	42.58	+0.3204	+0.76%	42.58	42.58	42.58	11
2026-04-30	42.26	+0.5239	+1.26%	42.26	42.26	42.26	515
2026-04-29	41.73	-0.5738	-1.36%	41.74	41.78	41.73	1,127
2026-04-28	42.31	+0.0731	+0.17%	42.08	42.31	42.07	1,029
2026-04-27	42.23	-0.3796	-0.89%	42.23	42.23	42.23	87
2026-04-24	42.61	-0.0010	0.00%	42.61	42.61	42.61	51
2026-04-23	42.61	+0.1885	+0.44%	42.59	42.78	42.59	1,288