시장 데이터를 불러오는 중
전체 종목
Xtrackers FTSE Developed ex US Multifactor ETF 과거 주가
Xtrackers FTSE Developed ex US Multifactor ETF · DEEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers FTSE Developed ex US Multifactor ETF · DEEF · 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 | ₩52,127 | ₩52,246 | ₩51,927 | ₩52,174 | +0.09% | 2천 |
| 2026.09.28–2026.10.02 | ₩52,868 | ₩52,868 | ₩51,577 | ₩52,190 | -1.28% | 1.7천 |
| 2026.09.21–2026.09.25 | ₩53,440 | ₩53,720 | ₩52,676 | ₩53,038 | -0.75% | 3.1천 |
| 2026.09.14–2026.09.18 | ₩53,949 | ₩54,023 | ₩52,797 | ₩53,009 | -1.74% | 7.2천 |
| 2026.09.08–2026.09.11 | ₩54,456 | ₩54,456 | ₩53,400 | ₩54,144 | -0.57% | 600 |
| 2026.08.31–2026.09.04 | ₩54,056 | ₩54,776 | ₩53,829 | ₩54,713 | +1.21% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩54,083 | ₩54,541 | ₩53,961 | ₩53,961 | -0.23% | 2.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,232 |
| ₩53,662 |
| ₩54,232 |
| +0.15% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩54,123 | ₩54,272 | ₩53,963 | ₩54,272 | +0.27% | 1.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,212 | ₩54,499 | ₩53,212 | ₩54,499 | +2.42% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩52,596 | ₩53,463 | ₩52,482 | ₩53,097 | +0.95% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩51,979 | ₩52,703 | ₩51,979 | ₩52,352 | +0.72% | 1.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩51,953 | ₩52,589 | ₩51,953 | ₩52,227 | +0.53% | 2.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩52,435 | ₩52,766 | ₩51,953 | ₩52,418 | -0.03% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩51,604 | ₩52,151 | ₩51,528 | ₩52,151 | +1.06% | 3.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,050 | ₩52,050 | ₩50,921 | ₩51,595 | -0.88% | 4.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩53,400 | ₩53,601 | ₩52,442 | ₩52,442 | -1.79% | 1.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩52,014 | ₩53,165 | ₩51,722 | ₩53,165 | +2.21% | 3.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,944 | ₩53,172 | ₩51,958 | ₩51,958 | -1.86% | 4.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩53,514 | ₩53,829 | ₩53,293 | ₩53,621 | +0.20% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩52,696 | ₩53,172 | ₩52,314 | ₩53,038 | +0.65% | 5.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩53,561 | ₩53,963 | ₩52,753 | ₩52,753 | -1.51% | 4.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩52,274 | ₩53,855 | ₩51,705 | ₩53,675 | +2.68% | 7.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩52,234 | ₩52,964 | ₩51,670 | ₩52,682 | +0.86% | 3.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩53,260 | ₩53,260 | ₩52,079 | ₩52,321 | -1.76% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩53,185 | ₩53,675 | ₩52,958 | ₩53,675 | +0.92% | 3.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩49,460 | ₩53,293 | ₩49,460 | ₩52,891 | +6.94% | 4.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩49,393 | ₩51,497 | ₩49,226 | ₩50,954 | +3.16% | 8.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,224 | ₩50,586 | ₩49,163 | ₩49,163 | -2.11% | 5.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩51,108 | ₩51,745 | ₩49,098 | ₩49,116 | -3.90% | 4.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩50,599 | ₩52,006 | ₩50,010 | ₩50,010 | -1.17% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,983 | ₩54,201 | ₩50,921 | ₩51,253 | -5.06% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,432 | ₩55,107 | ₩54,316 | ₩54,982 | +1.01% | 4.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩53,574 | ₩54,371 | ₩53,574 | ₩54,371 | +1.49% | 4천 |
|---|
| 2026.02.09–2026.02.13 | ₩52,757 | ₩54,204 | ₩52,743 | ₩53,959 | +2.28% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩50,847 | ₩52,328 | ₩50,666 | ₩52,109 | +2.48% | 5천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,811 | ₩51,376 | ₩50,586 | ₩50,655 | -0.31% | 3.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩48,804 | ₩50,334 | ₩48,804 | ₩50,334 | +3.14% | 3.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩49,313 | ₩49,701 | ₩48,824 | ₩49,701 | +0.79% | 3.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩48,134 | ₩49,407 | ₩48,134 | ₩49,252 | +2.32% | 3.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩47,263 | ₩48,428 | ₩47,263 | ₩48,160 | +1.90% | 6.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩47,879 | ₩48,314 | ₩47,831 | ₩48,227 | +0.73% | 2.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩48,422 | ₩48,422 | ₩47,464 | ₩47,866 | -1.15% | 2.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩47,316 | ₩48,127 | ₩47,263 | ₩47,804 | +1.03% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩47,182 | ₩47,732 | ₩46,914 | ₩47,470 | +0.61% | 3.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩46,164 | ₩47,343 | ₩45,547 | ₩47,343 | +2.55% | 1.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,578 | ₩46,578 | ₩45,499 | ₩46,002 | -1.24% | 3.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩46,980 | ₩47,236 | ₩45,922 | ₩46,946 | -0.07% | 2.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩46,461 | ₩46,461 | ₩46,174 | ₩46,255 | -0.44% | 2.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩46,968 | ₩47,115 | ₩46,378 | ₩46,378 | -1.26% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩46,686 | ₩46,879 | ₩46,251 | ₩46,879 | +0.41% | 1.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩45,762 | ₩46,236 | ₩45,559 | ₩46,236 | +1.04% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩45,275 | ₩45,275 | ₩45,275 | ₩45,275 | 0.00% | 200 |
|---|