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 | ₩73,794 | ₩74,344 | ₩72,748 | ₩73,620 | -0.24% | 280.3만 |
| 2026.09.28–2026.10.02 | ₩74,116 | ₩74,465 | ₩72,815 | ₩73,781 | -0.45% | 341.2만 |
| 2026.09.21–2026.09.25 | ₩74,210 | ₩74,907 | ₩73,566 | ₩74,331 | +0.16% | 213.4만 |
| 2026.09.14–2026.09.18 | ₩73,566 | ₩74,317 | ₩73,043 | ₩73,419 | -0.20% | 249만 |
| 2026.09.08–2026.09.11 | ₩74,639 | ₩74,907 | ₩72,963 | ₩73,767 | -1.17% | 158.8만 |
| 2026.08.31–2026.09.04 | ₩75,135 | ₩75,363 | ₩74,170 | ₩75,055 | -0.11% | 174.6만 |
| 2026.08.24–2026.08.28 | ₩74,813 | ₩75,457 | ₩74,612 | ₩74,988 | +0.23% | 199.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,591 |
| ₩75,846 |
| ₩74,223 |
| ₩74,854 |
| -0.98% |
| 207.2만 |
| 2026.08.10–2026.08.14 | ₩75,457 | ₩76,221 | ₩74,974 | ₩75,725 | +0.36% | 208.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,660 | ₩75,859 | ₩73,325 | ₩75,444 | +2.42% | 169.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,915 | ₩74,331 | ₩72,936 | ₩73,687 | -0.31% | 168.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,748 | ₩73,995 | ₩72,239 | ₩73,325 | +0.79% | 178.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,124 | ₩73,821 | ₩71,783 | ₩72,748 | -0.51% | 228.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,955 | ₩74,304 | ₩72,225 | ₩73,445 | -0.69% | 324.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,654 | ₩74,036 | ₩72,252 | ₩73,405 | +1.03% | 169.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,673 | ₩73,727 | ₩72,064 | ₩72,386 | -1.75% | 272.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,627 | ₩73,566 | ₩72,185 | ₩73,352 | +1.00% | 179.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,696 | ₩72,104 | ₩69,731 | ₩71,997 | +1.84% | 218.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,750 | ₩71,729 | ₩70,026 | ₩70,080 | -0.95% | 219.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,488 | ₩71,742 | ₩70,737 | ₩71,045 | -0.62% | 126.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,610 | ₩71,139 | ₩69,221 | ₩70,790 | +1.70% | 189.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,543 | ₩70,495 | ₩69,034 | ₩69,208 | -0.48% | 196.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,417 | ₩70,415 | ₩67,706 | ₩69,650 | +1.80% | 220.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,685 | ₩68,913 | ₩67,559 | ₩68,645 | -0.06% | 247.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,919 | ₩70,039 | ₩67,907 | ₩68,752 | -1.67% | 256.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,645 | ₩70,468 | ₩68,618 | ₩70,267 | +2.36% | 318.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,062 | ₩69,557 | ₩66,298 | ₩69,168 | +3.14% | 412.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,038 | ₩67,545 | ₩64,434 | ₩67,103 | +3.18% | 457.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,850 | ₩66,070 | ₩64,018 | ₩64,313 | -0.83% | 487.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,472 | ₩67,143 | ₩63,415 | ₩63,750 | -4.10% | 450만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,654 | ₩67,706 | ₩65,105 | ₩65,949 | +0.45% | 415.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,007 | ₩69,557 | ₩65,708 | ₩66,365 | -3.83% | 545.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,718 | ₩70,522 | ₩69,355 | ₩70,173 | +0.65% | 280만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,618 | ₩69,865 | ₩68,403 | ₩69,838 | +1.78% | 306.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,323 | ₩69,382 | ₩68,122 | ₩68,779 | +0.67% | 383.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,062 | ₩68,363 | ₩66,942 | ₩68,323 | +1.88% | 469.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,580 | ₩67,036 | ₩66,177 | ₩66,741 | +0.24% | 415.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,365 | ₩67,156 | ₩66,043 | ₩66,566 | +0.30% | 338.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,928 | ₩67,679 | ₩66,915 | ₩67,505 | +0.86% | 272.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,507 | ₩66,982 | ₩65,507 | ₩66,928 | +2.17% | 416.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,488 | ₩65,292 | ₩64,434 | ₩65,239 | +1.16% | 260.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,206 | ₩64,716 | ₩64,059 | ₩64,702 | +0.77% | 196만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,721 | ₩65,829 | ₩64,099 | ₩64,354 | -2.08% | 229.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,091 | ₩65,788 | ₩64,930 | ₩65,292 | +0.31% | 689.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,515 | ₩65,346 | ₩64,515 | ₩65,091 | +0.89% | 220.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,630 | ₩65,038 | ₩63,469 | ₩64,957 | +2.09% | 167.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,407 | ₩64,608 | ₩62,744 | ₩63,616 | -1.23% | 266.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,608 | ₩65,856 | ₩64,072 | ₩64,756 | +0.23% | 190.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,649 | ₩64,649 | ₩63,469 | ₩64,220 | -0.66% | 269.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,649 | ₩64,769 | ₩64,206 | ₩64,501 | -0.23% | 302.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,844 | ₩64,461 | ₩63,603 | ₩64,287 | +0.69% | 249.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,704 | ₩63,710 | ₩62,356 | ₩63,710 | +1.60% | 991.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,522 | ₩63,562 | ₩62,248 | ₩62,289 | -1.94% | 91만 |
|---|