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 | ₩73,801 | ₩74,351 | ₩72,755 | ₩73,627 | -0.24% | 280.3만 |
| 2026.09.28–2026.10.02 | ₩74,123 | ₩74,472 | ₩72,822 | ₩73,788 | -0.45% | 341.2만 |
| 2026.09.21–2026.09.25 | ₩74,217 | ₩74,914 | ₩73,573 | ₩74,338 | +0.16% | 213.4만 |
| 2026.09.14–2026.09.18 | ₩73,573 | ₩74,324 | ₩73,050 | ₩73,426 | -0.20% | 249만 |
| 2026.09.08–2026.09.11 | ₩74,646 | ₩74,914 | ₩72,970 | ₩73,774 | -1.17% | 158.8만 |
| 2026.08.31–2026.09.04 | ₩75,142 | ₩75,370 | ₩74,177 | ₩75,062 | -0.11% | 174.6만 |
| 2026.08.24–2026.08.28 | ₩74,821 | ₩75,464 | ₩74,619 | ₩74,995 | +0.23% | 199.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,598 |
| ₩75,853 |
| ₩74,230 |
| ₩74,861 |
| -0.98% |
| 207.2만 |
| 2026.08.10–2026.08.14 | ₩75,464 | ₩76,229 | ₩74,981 | ₩75,732 | +0.36% | 208.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,667 | ₩75,867 | ₩73,332 | ₩75,451 | +2.42% | 169.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,922 | ₩74,338 | ₩72,943 | ₩73,694 | -0.31% | 168.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,755 | ₩74,002 | ₩72,246 | ₩73,332 | +0.79% | 178.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,131 | ₩73,828 | ₩71,790 | ₩72,755 | -0.51% | 228.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,962 | ₩74,311 | ₩72,232 | ₩73,453 | -0.69% | 324.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,661 | ₩74,043 | ₩72,259 | ₩73,412 | +1.03% | 169.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,681 | ₩73,734 | ₩72,071 | ₩72,393 | -1.75% | 272.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,635 | ₩73,573 | ₩72,192 | ₩73,359 | +1.00% | 179.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩70,703 | ₩72,111 | ₩69,738 | ₩72,004 | +1.84% | 218.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,757 | ₩71,736 | ₩70,033 | ₩70,086 | -0.95% | 219.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩71,495 | ₩71,749 | ₩70,744 | ₩71,052 | -0.62% | 126.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,617 | ₩71,146 | ₩69,228 | ₩70,797 | +1.70% | 189.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,550 | ₩70,502 | ₩69,040 | ₩69,215 | -0.48% | 196.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,423 | ₩70,422 | ₩67,713 | ₩69,657 | +1.80% | 220.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,692 | ₩68,920 | ₩67,565 | ₩68,651 | -0.06% | 247.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩69,925 | ₩70,046 | ₩67,914 | ₩68,759 | -1.67% | 256.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,651 | ₩70,475 | ₩68,625 | ₩70,274 | +2.36% | 318.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,069 | ₩69,563 | ₩66,304 | ₩69,174 | +3.14% | 412.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,044 | ₩67,552 | ₩64,440 | ₩67,109 | +3.18% | 457.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,856 | ₩66,076 | ₩64,025 | ₩64,320 | -0.83% | 487.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩66,479 | ₩67,149 | ₩63,421 | ₩63,756 | -4.10% | 450만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,661 | ₩67,713 | ₩65,111 | ₩65,956 | +0.45% | 415.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩69,014 | ₩69,563 | ₩65,714 | ₩66,372 | -3.83% | 545.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,724 | ₩70,529 | ₩69,362 | ₩70,180 | +0.65% | 280만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,625 | ₩69,872 | ₩68,410 | ₩69,845 | +1.78% | 306.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,330 | ₩69,389 | ₩68,128 | ₩68,786 | +0.67% | 383.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,069 | ₩68,370 | ₩66,948 | ₩68,330 | +1.88% | 469.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,586 | ₩67,042 | ₩66,184 | ₩66,747 | +0.24% | 415.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,372 | ₩67,163 | ₩66,050 | ₩66,573 | +0.30% | 338.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,935 | ₩67,686 | ₩66,921 | ₩67,511 | +0.86% | 272.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,513 | ₩66,988 | ₩65,513 | ₩66,935 | +2.17% | 416.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,494 | ₩65,299 | ₩64,440 | ₩65,245 | +1.16% | 260.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩64,212 | ₩64,722 | ₩64,065 | ₩64,709 | +0.77% | 196만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,728 | ₩65,835 | ₩64,105 | ₩64,360 | -2.08% | 229.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,097 | ₩65,795 | ₩64,937 | ₩65,299 | +0.31% | 689.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩64,521 | ₩65,352 | ₩64,521 | ₩65,097 | +0.89% | 220.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,636 | ₩65,044 | ₩63,475 | ₩64,963 | +2.09% | 167.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,414 | ₩64,615 | ₩62,751 | ₩63,622 | -1.23% | 266.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,615 | ₩65,862 | ₩64,078 | ₩64,762 | +0.23% | 190.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,655 | ₩64,655 | ₩63,475 | ₩64,226 | -0.66% | 269.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,655 | ₩64,776 | ₩64,212 | ₩64,507 | -0.23% | 302.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,850 | ₩64,467 | ₩63,609 | ₩64,293 | +0.69% | 249.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,710 | ₩63,716 | ₩62,362 | ₩63,716 | +1.60% | 991.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,528 | ₩63,569 | ₩62,254 | ₩62,295 | -1.94% | 91만 |
|---|