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 | ₩85,809 | ₩87,182 | ₩85,809 | ₩86,950 | +1.33% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩85,809 | ₩86,155 | ₩84,951 | ₩85,970 | +0.19% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩87,130 | ₩87,499 | ₩85,796 | ₩86,257 | -1.00% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩88,639 | ₩88,910 | ₩86,842 | ₩87,020 | -1.83% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩89,645 | ₩89,645 | ₩87,968 | ₩88,625 | -1.14% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩89,980 | ₩90,484 | ₩89,349 | ₩90,043 | +0.07% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩91,200 | ₩91,468 | ₩90,288 | ₩90,476 | -0.79% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,857 |
| ₩90,709 |
| ₩91,083 |
| -0.46% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩90,811 | ₩91,710 | ₩90,548 | ₩91,657 | +0.93% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,926 | ₩91,120 | ₩89,618 | ₩90,862 | +1.04% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,484 | ₩90,892 | ₩88,692 | ₩89,430 | -0.06% | 3.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,558 | ₩89,282 | ₩88,076 | ₩89,209 | +0.73% | 6만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,424 | ₩89,457 | ₩87,687 | ₩88,675 | +0.28% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,491 | ₩88,538 | ₩87,325 | ₩88,247 | -0.28% | 12만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,406 | ₩88,275 | ₩87,338 | ₩88,275 | +0.99% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,949 | ₩88,223 | ₩86,386 | ₩87,680 | +0.84% | 10.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,558 | ₩88,558 | ₩86,453 | ₩86,599 | -2.21% | 14.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,540 | ₩88,055 | ₩85,662 | ₩87,881 | +1.55% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,555 | ₩87,097 | ₩85,541 | ₩86,261 | +0.83% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,145 | ₩86,513 | ₩85,803 | ₩85,872 | -0.32% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,428 | ₩85,930 | ₩83,953 | ₩85,733 | +1.55% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,139 | ₩85,246 | ₩84,085 | ₩84,085 | -1.24% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,173 | ₩85,622 | ₩83,805 | ₩84,954 | +0.93% | 11.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,294 | ₩85,085 | ₩83,422 | ₩84,576 | +0.33% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,281 | ₩85,085 | ₩83,851 | ₩84,250 | -0.04% | 10.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,578 | ₩84,669 | ₩82,423 | ₩84,353 | +2.15% | 12.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,861 | ₩83,570 | ₩80,807 | ₩82,547 | +2.08% | 17.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,842 | ₩81,062 | ₩78,716 | ₩80,935 | +1.37% | 33만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,284 | ₩81,022 | ₩78,990 | ₩79,212 | -1.34% | 5만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,277 | ₩81,706 | ₩78,565 | ₩78,872 | -2.96% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,344 | ₩82,523 | ₩80,338 | ₩80,338 | -1.24% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,187 | ₩85,219 | ₩81,532 | ₩81,974 | -2.63% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,307 | ₩84,924 | ₩83,469 | ₩84,817 | +0.60% | 9.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩84,281 | ₩84,576 | ₩83,577 | ₩84,562 | +0.33% | 4.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,825 | ₩84,841 | ₩83,141 | ₩84,214 | +0.46% | 30.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩81,465 | ₩84,019 | ₩81,465 | ₩83,939 | +3.04% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,397 | ₩81,894 | ₩80,754 | ₩81,170 | -0.28% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,606 | ₩82,001 | ₩80,392 | ₩81,257 | +0.81% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,405 | ₩81,867 | ₩80,405 | ₩81,532 | +1.40% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,850 | ₩80,767 | ₩78,850 | ₩80,688 | +2.33% | 48.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,078 | ₩79,078 | ₩78,152 | ₩78,555 | -0.66% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,769 | ₩79,279 | ₩78,716 | ₩79,090 | +0.41% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,185 | ₩79,293 | ₩78,360 | ₩78,480 | -0.89% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,978 | ₩79,373 | ₩77,603 | ₩78,809 | +1.07% | 6.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,058 | ₩78,652 | ₩77,616 | ₩78,085 | +0.03% | 8.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,583 | ₩78,783 | ₩76,476 | ₩78,648 | +2.70% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,012 | ₩77,133 | ₩75,330 | ₩76,664 | -0.45% | 3.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,307 | ₩78,380 | ₩76,919 | ₩77,017 | -0.38% | 15.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,060 | ₩77,133 | ₩76,060 | ₩77,133 | +1.41% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,219 | ₩78,219 | ₩76,409 | ₩76,645 | -2.01% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,415 | ₩78,125 | ₩77,267 | ₩77,876 | +0.60% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,516 | ₩77,865 | ₩76,060 | ₩76,992 | +0.62% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,549 | ₩77,549 | ₩75,981 | ₩75,981 | -2.02% | 4천 |
|---|