시장 데이터를 불러오는 중
전체 종목
Xtrackers Russell US Multifactor ETF 과거 주가
Xtrackers Russell US Multifactor ETF · DEUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Russell US Multifactor ETF · DEUS · 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 | ₩85,835 | ₩87,208 | ₩85,835 | ₩86,976 | +1.33% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩85,835 | ₩86,181 | ₩84,976 | ₩85,996 | +0.19% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩87,156 | ₩87,525 | ₩85,821 | ₩86,283 | -1.00% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩88,665 | ₩88,936 | ₩86,868 | ₩87,046 | -1.83% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩89,671 | ₩89,671 | ₩87,995 | ₩88,652 | -1.14% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩90,007 | ₩90,511 | ₩89,376 | ₩90,070 | +0.07% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩91,227 | ₩91,496 | ₩90,315 | ₩90,503 | -0.79% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,885 |
| ₩90,736 |
| ₩91,111 |
| -0.46% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩90,838 | ₩91,737 | ₩90,575 | ₩91,685 | +0.93% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,953 | ₩91,147 | ₩89,644 | ₩90,889 | +1.04% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,510 | ₩90,919 | ₩88,719 | ₩89,457 | -0.06% | 3.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,585 | ₩89,309 | ₩88,102 | ₩89,235 | +0.73% | 6만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,451 | ₩89,483 | ₩87,713 | ₩88,701 | +0.28% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,518 | ₩88,565 | ₩87,351 | ₩88,274 | -0.28% | 12만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,432 | ₩88,302 | ₩87,364 | ₩88,302 | +0.99% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,975 | ₩88,249 | ₩86,412 | ₩87,706 | +0.84% | 10.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,585 | ₩88,585 | ₩86,479 | ₩86,625 | -2.21% | 14.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,566 | ₩88,082 | ₩85,687 | ₩87,907 | +1.55% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,580 | ₩87,123 | ₩85,567 | ₩86,287 | +0.83% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,170 | ₩86,539 | ₩85,828 | ₩85,898 | -0.32% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,453 | ₩85,956 | ₩83,978 | ₩85,758 | +1.55% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,164 | ₩85,272 | ₩84,110 | ₩84,110 | -1.24% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,198 | ₩85,647 | ₩83,830 | ₩84,979 | +0.93% | 11.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,319 | ₩85,111 | ₩83,447 | ₩84,601 | +0.33% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,306 | ₩85,111 | ₩83,876 | ₩84,275 | -0.04% | 10.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,602 | ₩84,695 | ₩82,448 | ₩84,378 | +2.15% | 12.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,885 | ₩83,595 | ₩80,832 | ₩82,571 | +2.08% | 17.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,866 | ₩81,086 | ₩78,739 | ₩80,959 | +1.37% | 33만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,308 | ₩81,046 | ₩79,014 | ₩79,235 | -1.34% | 5만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,301 | ₩81,730 | ₩78,589 | ₩78,896 | -2.96% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,368 | ₩82,547 | ₩80,362 | ₩80,362 | -1.24% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,212 | ₩85,245 | ₩81,556 | ₩81,999 | -2.63% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,333 | ₩84,950 | ₩83,494 | ₩84,842 | +0.60% | 9.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩84,306 | ₩84,601 | ₩83,602 | ₩84,587 | +0.33% | 4.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,850 | ₩84,866 | ₩83,166 | ₩84,239 | +0.46% | 30.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩81,489 | ₩84,044 | ₩81,489 | ₩83,964 | +3.04% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,422 | ₩81,918 | ₩80,778 | ₩81,194 | -0.28% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,630 | ₩82,025 | ₩80,416 | ₩81,281 | +0.81% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,429 | ₩81,891 | ₩80,429 | ₩81,556 | +1.40% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,873 | ₩80,791 | ₩78,873 | ₩80,712 | +2.33% | 48.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,101 | ₩79,101 | ₩78,176 | ₩78,578 | -0.66% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,793 | ₩79,302 | ₩78,739 | ₩79,113 | +0.41% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,208 | ₩79,317 | ₩78,384 | ₩78,503 | -0.89% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩78,001 | ₩79,396 | ₩77,626 | ₩78,833 | +1.07% | 6.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,082 | ₩78,676 | ₩77,639 | ₩78,109 | +0.03% | 8.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,606 | ₩78,806 | ₩76,499 | ₩78,672 | +2.70% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,035 | ₩77,156 | ₩75,352 | ₩76,687 | -0.45% | 3.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,331 | ₩78,404 | ₩76,942 | ₩77,039 | -0.38% | 15.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,083 | ₩77,156 | ₩76,083 | ₩77,156 | +1.41% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,243 | ₩78,243 | ₩76,432 | ₩76,668 | -2.01% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,438 | ₩78,149 | ₩77,290 | ₩77,899 | +0.60% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,539 | ₩77,889 | ₩76,083 | ₩77,015 | +0.62% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,572 | ₩77,572 | ₩76,004 | ₩76,004 | -2.02% | 4천 |
|---|