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 | ₩52,169 | ₩52,288 | ₩51,969 | ₩52,216 | +0.09% | 2천 |
| 2026.09.28–2026.10.02 | ₩52,910 | ₩52,910 | ₩51,619 | ₩52,232 | -1.28% | 1.7천 |
| 2026.09.21–2026.09.25 | ₩53,483 | ₩53,763 | ₩52,719 | ₩53,081 | -0.75% | 3.1천 |
| 2026.09.14–2026.09.18 | ₩53,993 | ₩54,066 | ₩52,839 | ₩53,051 | -1.74% | 7.2천 |
| 2026.09.08–2026.09.11 | ₩54,500 | ₩54,500 | ₩53,443 | ₩54,187 | -0.57% | 600 |
| 2026.08.31–2026.09.04 | ₩54,100 | ₩54,820 | ₩53,872 | ₩54,757 | +1.21% | 2.1천 |
| 2026.08.24–2026.08.28 | ₩54,127 | ₩54,585 | ₩54,005 | ₩54,005 | -0.23% | 2.3천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,276 |
| ₩53,706 |
| ₩54,276 |
| +0.15% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩54,167 | ₩54,316 | ₩54,006 | ₩54,316 | +0.27% | 1.6천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,255 | ₩54,543 | ₩53,255 | ₩54,543 | +2.42% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩52,638 | ₩53,506 | ₩52,524 | ₩53,140 | +0.95% | 3천 |
|---|
| 2026.07.20–2026.07.24 | ₩52,021 | ₩52,745 | ₩52,021 | ₩52,394 | +0.72% | 1.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩51,994 | ₩52,631 | ₩51,994 | ₩52,269 | +0.53% | 2.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩52,477 | ₩52,808 | ₩51,994 | ₩52,460 | -0.03% | 1.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩51,646 | ₩52,193 | ₩51,569 | ₩52,193 | +1.06% | 3.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩52,092 | ₩52,092 | ₩50,962 | ₩51,636 | -0.88% | 4.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩53,443 | ₩53,644 | ₩52,484 | ₩52,484 | -1.79% | 1.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩52,056 | ₩53,208 | ₩51,764 | ₩53,208 | +2.21% | 3.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,987 | ₩53,215 | ₩52,000 | ₩52,000 | -1.86% | 4.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩53,557 | ₩53,872 | ₩53,336 | ₩53,664 | +0.20% | 2.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩52,739 | ₩53,215 | ₩52,357 | ₩53,081 | +0.65% | 5.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩53,604 | ₩54,006 | ₩52,795 | ₩52,795 | -1.51% | 4.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩52,316 | ₩53,899 | ₩51,746 | ₩53,718 | +2.68% | 7.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩52,276 | ₩53,007 | ₩51,711 | ₩52,724 | +0.86% | 3.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩53,303 | ₩53,303 | ₩52,121 | ₩52,363 | -1.76% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩53,228 | ₩53,718 | ₩53,000 | ₩53,718 | +0.92% | 3.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩49,500 | ₩53,336 | ₩49,500 | ₩52,933 | +6.94% | 4.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩49,433 | ₩51,538 | ₩49,265 | ₩50,995 | +3.16% | 8.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,264 | ₩50,627 | ₩49,202 | ₩49,202 | -2.11% | 5.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩51,150 | ₩51,787 | ₩49,138 | ₩49,155 | -3.90% | 4.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩50,640 | ₩52,048 | ₩50,050 | ₩50,050 | -1.17% | 1.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩54,026 | ₩54,245 | ₩50,962 | ₩51,294 | -5.06% | 1.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,475 | ₩55,151 | ₩54,360 | ₩55,027 | +1.01% | 4.1천 |
|---|
| 2026.02.17–2026.02.20 | ₩53,617 | ₩54,415 | ₩53,617 | ₩54,415 | +1.49% | 4천 |
|---|
| 2026.02.09–2026.02.13 | ₩52,799 | ₩54,247 | ₩52,786 | ₩54,002 | +2.28% | 6.5천 |
|---|
| 2026.02.02–2026.02.06 | ₩50,888 | ₩52,370 | ₩50,707 | ₩52,151 | +2.48% | 5천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,852 | ₩51,418 | ₩50,627 | ₩50,696 | -0.31% | 3.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩48,843 | ₩50,374 | ₩48,843 | ₩50,374 | +3.14% | 3.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩49,352 | ₩49,741 | ₩48,863 | ₩49,741 | +0.79% | 3.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩48,172 | ₩49,446 | ₩48,172 | ₩49,292 | +2.32% | 3.9천 |
|---|
| 2025.12.29–2026.01.02 | ₩47,301 | ₩48,467 | ₩47,301 | ₩48,199 | +1.90% | 6.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩47,918 | ₩48,353 | ₩47,869 | ₩48,266 | +0.73% | 2.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩48,461 | ₩48,461 | ₩47,502 | ₩47,904 | -1.15% | 2.3천 |
|---|
| 2025.12.08–2025.12.12 | ₩47,354 | ₩48,166 | ₩47,301 | ₩47,842 | +1.03% | 4.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩47,220 | ₩47,770 | ₩46,952 | ₩47,508 | +0.61% | 3.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩46,201 | ₩47,381 | ₩45,584 | ₩47,381 | +2.55% | 1.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,615 | ₩46,615 | ₩45,536 | ₩46,039 | -1.24% | 3.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩47,018 | ₩47,274 | ₩45,959 | ₩46,984 | -0.07% | 2.6천 |
|---|
| 2025.11.03–2025.11.07 | ₩46,499 | ₩46,499 | ₩46,212 | ₩46,292 | -0.44% | 2.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩47,006 | ₩47,153 | ₩46,415 | ₩46,415 | -1.26% | 1.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩46,724 | ₩46,917 | ₩46,288 | ₩46,917 | +0.41% | 1.8천 |
|---|
| 2025.10.13–2025.10.17 | ₩45,799 | ₩46,273 | ₩45,596 | ₩46,273 | +1.04% | 1.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩45,312 | ₩45,312 | ₩45,312 | ₩45,312 | 0.00% | 200 |
|---|