시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI Eurozone Hedged Equity ETF 과거 주가
Xtrackers MSCI Eurozone Hedged Equity ETF · DBEZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI Eurozone Hedged Equity ETF · DBEZ · 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 | ₩82,541 | ₩82,997 | ₩81,189 | ₩81,876 | -0.81% | 8.1천 |
| 2026.09.28–2026.10.02 | ₩83,680 | ₩84,029 | ₩82,010 | ₩82,868 | -0.97% | 8천 |
| 2026.09.21–2026.09.25 | ₩83,932 | ₩84,199 | ₩83,288 | ₩83,951 | +0.02% | 8.5천 |
| 2026.09.14–2026.09.18 | ₩82,812 | ₩83,586 | ₩82,446 | ₩82,707 | -0.13% | 8.1천 |
| 2026.09.08–2026.09.11 | ₩84,752 | ₩84,793 | ₩82,796 | ₩83,503 | -1.47% | 4.5천 |
| 2026.08.31–2026.09.04 | ₩85,114 | ₩85,114 | ₩83,698 | ₩84,455 | -0.77% | 8.7만 |
| 2026.08.24–2026.08.28 | ₩85,002 | ₩85,737 | ₩84,826 | ₩85,195 | +0.23% | 5.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,401 |
| ₩84,458 |
| ₩85,097 |
| -1.43% |
| 5.6천 |
| 2026.08.10–2026.08.14 | ₩85,972 | ₩86,803 | ₩85,744 | ₩86,441 | +0.55% | 3.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩84,632 | ₩86,019 | ₩84,632 | ₩85,963 | +1.57% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩83,828 | ₩84,163 | ₩81,161 | ₩83,908 | +0.10% | 5.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩82,501 | ₩83,854 | ₩81,281 | ₩82,861 | +0.44% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩82,769 | ₩83,184 | ₩82,206 | ₩82,445 | -0.39% | 4.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩84,444 | ₩84,632 | ₩82,286 | ₩83,206 | -1.47% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩83,050 | ₩84,029 | ₩82,769 | ₩83,888 | +1.01% | 2만 |
|---|
| 2026.06.22–2026.06.26 | ₩84,216 | ₩84,216 | ₩82,422 | ₩82,487 | -2.05% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩83,439 | ₩84,346 | ₩83,022 | ₩84,346 | +1.09% | 5.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩80,906 | ₩82,789 | ₩79,988 | ₩82,693 | +2.21% | 4.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩80,826 | ₩81,764 | ₩80,182 | ₩80,306 | -0.64% | 1.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩81,683 | ₩81,683 | ₩80,759 | ₩80,918 | -0.94% | 8.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩78,373 | ₩80,698 | ₩78,041 | ₩80,288 | +2.44% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,768 | ₩79,264 | ₩77,475 | ₩77,662 | -1.41% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩77,304 | ₩80,223 | ₩76,461 | ₩79,031 | +2.23% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩77,428 | ₩78,239 | ₩76,513 | ₩77,999 | +0.74% | 4.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩79,191 | ₩79,191 | ₩77,113 | ₩77,801 | -1.75% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩77,341 | ₩79,767 | ₩77,341 | ₩79,528 | +2.83% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,647 | ₩78,119 | ₩74,406 | ₩77,794 | +4.22% | 11.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩72,061 | ₩75,063 | ₩71,766 | ₩74,721 | +3.69% | 5.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩72,945 | ₩73,522 | ₩71,243 | ₩71,351 | -2.19% | 3.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩74,554 | ₩74,776 | ₩70,801 | ₩71,008 | -4.76% | 9.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩73,039 | ₩75,572 | ₩72,945 | ₩73,920 | +1.21% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,837 | ₩78,011 | ₩73,817 | ₩74,231 | -4.63% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩79,311 | ₩79,901 | ₩78,963 | ₩78,982 | -0.42% | 3.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩77,448 | ₩79,499 | ₩77,448 | ₩79,311 | +2.41% | 1.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩77,542 | ₩78,427 | ₩77,167 | ₩77,383 | -0.21% | 3.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,993 | ₩77,582 | ₩76,215 | ₩77,526 | +0.69% | 6만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,430 | ₩76,832 | ₩75,800 | ₩76,273 | -0.21% | 3.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩75,126 | ₩76,296 | ₩74,969 | ₩76,142 | +1.35% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩76,832 | ₩77,207 | ₩76,584 | ₩77,024 | +0.25% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,385 | ₩76,644 | ₩75,331 | ₩76,644 | +1.67% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩73,709 | ₩74,906 | ₩73,589 | ₩74,906 | +1.62% | 1.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩73,455 | ₩73,823 | ₩73,388 | ₩73,803 | +0.47% | 5.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩74,192 | ₩74,225 | ₩73,254 | ₩73,459 | -0.99% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩73,857 | ₩74,487 | ₩73,602 | ₩73,877 | +0.03% | 1.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩73,066 | ₩74,118 | ₩73,012 | ₩73,688 | +0.85% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩71,458 | ₩73,353 | ₩70,949 | ₩73,353 | +2.65% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,811 | ₩72,811 | ₩70,642 | ₩71,486 | -1.82% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩72,925 | ₩74,400 | ₩72,021 | ₩73,156 | +0.32% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,106 | ₩73,227 | ₩71,538 | ₩72,369 | -1.01% | 3만 |
|---|
| 2025.10.27–2025.10.31 | ₩73,441 | ₩73,550 | ₩72,798 | ₩73,012 | -0.58% | 4.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩72,959 | ₩73,108 | ₩72,249 | ₩73,063 | +0.14% | 2.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩71,726 | ₩72,610 | ₩71,446 | ₩72,505 | +1.09% | 3.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩71,538 | ₩71,552 | ₩71,134 | ₩71,134 | -0.57% | 3.8천 |
|---|