시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI EAFE Hedged Equity ETF 과거 주가
Xtrackers MSCI EAFE Hedged Equity ETF · DBEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI EAFE Hedged Equity ETF · DBEF · 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 | ₩73,790 | ₩74,339 | ₩72,744 | ₩73,615 | -0.24% | 280.3만 |
| 2026.09.28–2026.10.02 | ₩74,112 | ₩74,460 | ₩72,811 | ₩73,776 | -0.45% | 341.2만 |
| 2026.09.21–2026.09.25 | ₩74,205 | ₩74,903 | ₩73,562 | ₩74,326 | +0.16% | 213.4만 |
| 2026.09.14–2026.09.18 | ₩73,562 | ₩74,313 | ₩73,039 | ₩73,414 | -0.20% | 249만 |
| 2026.09.08–2026.09.11 | ₩74,634 | ₩74,903 | ₩72,958 | ₩73,763 | -1.17% | 158.8만 |
| 2026.08.31–2026.09.04 | ₩75,131 | ₩75,359 | ₩74,165 | ₩75,050 | -0.11% | 174.6만 |
| 2026.08.24–2026.08.28 | ₩74,809 | ₩75,452 | ₩74,608 | ₩74,983 | +0.23% | 199.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,587 |
| ₩75,841 |
| ₩74,219 |
| ₩74,849 |
| -0.98% |
| 207.2만 |
| 2026.08.10–2026.08.14 | ₩75,452 | ₩76,217 | ₩74,970 | ₩75,721 | +0.36% | 208.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,656 | ₩75,855 | ₩73,320 | ₩75,439 | +2.42% | 169.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,910 | ₩74,326 | ₩72,932 | ₩73,682 | -0.31% | 168.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,744 | ₩73,991 | ₩72,234 | ₩73,320 | +0.79% | 178.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,119 | ₩73,817 | ₩71,778 | ₩72,744 | -0.51% | 228.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,951 | ₩74,299 | ₩72,221 | ₩73,441 | -0.69% | 324.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,650 | ₩74,031 | ₩72,248 | ₩73,401 | +1.03% | 169.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,669 | ₩73,723 | ₩72,060 | ₩72,382 | -1.75% | 272.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,623 | ₩73,562 | ₩72,181 | ₩73,347 | +1.00% | 179.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,692 | ₩72,100 | ₩69,727 | ₩71,993 | +1.84% | 218.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,746 | ₩71,725 | ₩70,022 | ₩70,075 | -0.95% | 219.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,483 | ₩71,738 | ₩70,732 | ₩71,041 | -0.62% | 126.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,606 | ₩71,135 | ₩69,217 | ₩70,786 | +1.70% | 189.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,539 | ₩70,491 | ₩69,030 | ₩69,204 | -0.48% | 196.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,413 | ₩70,411 | ₩67,702 | ₩69,646 | +1.80% | 220.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,681 | ₩68,909 | ₩67,555 | ₩68,641 | -0.06% | 247.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,915 | ₩70,035 | ₩67,903 | ₩68,748 | -1.67% | 256.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,641 | ₩70,464 | ₩68,614 | ₩70,263 | +2.36% | 318.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,058 | ₩69,552 | ₩66,294 | ₩69,164 | +3.14% | 412.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,034 | ₩67,541 | ₩64,430 | ₩67,099 | +3.18% | 457.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,846 | ₩66,066 | ₩64,015 | ₩64,310 | -0.83% | 487.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,468 | ₩67,139 | ₩63,411 | ₩63,746 | -4.10% | 450만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,650 | ₩67,702 | ₩65,101 | ₩65,945 | +0.45% | 415.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,003 | ₩69,552 | ₩65,704 | ₩66,361 | -3.83% | 545.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,713 | ₩70,518 | ₩69,351 | ₩70,169 | +0.65% | 280만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,614 | ₩69,861 | ₩68,399 | ₩69,834 | +1.78% | 306.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,319 | ₩69,378 | ₩68,118 | ₩68,775 | +0.67% | 383.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,058 | ₩68,359 | ₩66,938 | ₩68,319 | +1.88% | 469.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,576 | ₩67,032 | ₩66,173 | ₩66,737 | +0.24% | 415.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,361 | ₩67,152 | ₩66,039 | ₩66,562 | +0.30% | 338.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,924 | ₩67,675 | ₩66,911 | ₩67,501 | +0.86% | 272.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,503 | ₩66,978 | ₩65,503 | ₩66,924 | +2.17% | 416.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,484 | ₩65,288 | ₩64,430 | ₩65,235 | +1.16% | 260.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,202 | ₩64,712 | ₩64,055 | ₩64,698 | +0.77% | 196만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,718 | ₩65,825 | ₩64,095 | ₩64,350 | -2.08% | 229.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,087 | ₩65,785 | ₩64,926 | ₩65,288 | +0.31% | 689.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,511 | ₩65,342 | ₩64,511 | ₩65,087 | +0.89% | 220.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,626 | ₩65,034 | ₩63,465 | ₩64,953 | +2.09% | 167.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,403 | ₩64,605 | ₩62,741 | ₩63,612 | -1.23% | 266.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,605 | ₩65,852 | ₩64,068 | ₩64,752 | +0.23% | 190.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,645 | ₩64,645 | ₩63,465 | ₩64,216 | -0.66% | 269.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,645 | ₩64,765 | ₩64,202 | ₩64,497 | -0.23% | 302.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,840 | ₩64,457 | ₩63,599 | ₩64,283 | +0.69% | 249.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,700 | ₩63,706 | ₩62,352 | ₩63,706 | +1.60% | 991.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,518 | ₩63,559 | ₩62,245 | ₩62,285 | -1.94% | 91만 |
|---|