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 | ₩85,748 | ₩87,120 | ₩85,748 | ₩86,888 | +1.33% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩85,748 | ₩86,094 | ₩84,890 | ₩85,909 | +0.19% | 2.8만 |
| 2026.09.21–2026.09.25 | ₩87,068 | ₩87,436 | ₩85,734 | ₩86,195 | -1.00% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩88,575 | ₩88,846 | ₩86,780 | ₩86,958 | -1.83% | 3.3만 |
| 2026.09.08–2026.09.11 | ₩89,580 | ₩89,580 | ₩87,905 | ₩88,562 | -1.14% | 2.5만 |
| 2026.08.31–2026.09.04 | ₩89,915 | ₩90,419 | ₩89,286 | ₩89,978 | +0.07% | 2.7만 |
| 2026.08.24–2026.08.28 | ₩91,135 | ₩91,403 | ₩90,224 | ₩90,411 | -0.79% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,791 |
| ₩90,644 |
| ₩91,018 |
| -0.46% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩90,746 | ₩91,644 | ₩90,484 | ₩91,592 | +0.93% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,862 | ₩91,054 | ₩89,554 | ₩90,797 | +1.04% | 3.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,420 | ₩90,827 | ₩88,629 | ₩89,366 | -0.06% | 3.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,495 | ₩89,219 | ₩88,013 | ₩89,145 | +0.73% | 6만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,361 | ₩89,393 | ₩87,624 | ₩88,612 | +0.28% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,428 | ₩88,475 | ₩87,262 | ₩88,184 | -0.28% | 12만 |
|---|
| 2026.06.29–2026.07.02 | ₩87,344 | ₩88,212 | ₩87,275 | ₩88,212 | +0.99% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,887 | ₩88,160 | ₩86,324 | ₩87,617 | +0.84% | 10.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,495 | ₩88,495 | ₩86,391 | ₩86,537 | -2.21% | 14.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,478 | ₩87,992 | ₩85,600 | ₩87,818 | +1.55% | 9.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,493 | ₩87,034 | ₩85,480 | ₩86,199 | +0.83% | 5.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,083 | ₩86,451 | ₩85,741 | ₩85,811 | -0.32% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,368 | ₩85,868 | ₩83,893 | ₩85,671 | +1.55% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,078 | ₩85,185 | ₩84,025 | ₩84,025 | -1.24% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,113 | ₩85,560 | ₩83,745 | ₩84,893 | +0.93% | 11.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,234 | ₩85,024 | ₩83,363 | ₩84,515 | +0.33% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,220 | ₩85,024 | ₩83,791 | ₩84,189 | -0.04% | 10.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩82,518 | ₩84,609 | ₩82,364 | ₩84,293 | +2.15% | 12.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩80,803 | ₩83,510 | ₩80,750 | ₩82,488 | +2.08% | 17.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩79,785 | ₩81,004 | ₩78,659 | ₩80,877 | +1.37% | 33만 |
|---|
| 2026.03.23–2026.03.27 | ₩80,227 | ₩80,964 | ₩78,934 | ₩79,155 | -1.34% | 5만 |
|---|
| 2026.03.16–2026.03.20 | ₩81,219 | ₩81,647 | ₩78,509 | ₩78,816 | -2.96% | 3.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,286 | ₩82,463 | ₩80,281 | ₩80,281 | -1.24% | 5.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,126 | ₩85,158 | ₩81,473 | ₩81,915 | -2.63% | 5.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,247 | ₩84,863 | ₩83,410 | ₩84,756 | +0.60% | 9.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩84,220 | ₩84,515 | ₩83,517 | ₩84,502 | +0.33% | 4.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩83,765 | ₩84,780 | ₩83,081 | ₩84,153 | +0.46% | 30.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩81,406 | ₩83,959 | ₩81,406 | ₩83,879 | +3.04% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩81,339 | ₩81,835 | ₩80,696 | ₩81,111 | -0.28% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩80,549 | ₩81,942 | ₩80,334 | ₩81,199 | +0.81% | 3.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩80,348 | ₩81,808 | ₩80,348 | ₩81,473 | +1.40% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩78,793 | ₩80,709 | ₩78,793 | ₩80,630 | +2.33% | 48.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,021 | ₩79,021 | ₩78,096 | ₩78,498 | -0.66% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩78,713 | ₩79,222 | ₩78,659 | ₩79,033 | +0.41% | 3.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩79,128 | ₩79,237 | ₩78,304 | ₩78,423 | -0.89% | 1.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩77,922 | ₩79,316 | ₩77,547 | ₩78,753 | +1.07% | 6.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩78,003 | ₩78,596 | ₩77,560 | ₩78,029 | +0.03% | 8.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,529 | ₩78,726 | ₩76,421 | ₩78,592 | +2.70% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩76,957 | ₩77,078 | ₩75,276 | ₩76,609 | -0.45% | 3.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩77,252 | ₩78,324 | ₩76,864 | ₩76,961 | -0.38% | 15.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,006 | ₩77,078 | ₩76,006 | ₩77,078 | +1.41% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩78,163 | ₩78,163 | ₩76,354 | ₩76,590 | -2.01% | 3.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩77,359 | ₩78,070 | ₩77,212 | ₩77,820 | +0.60% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩76,462 | ₩77,810 | ₩76,006 | ₩76,937 | +0.62% | 3만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,493 | ₩77,493 | ₩75,927 | ₩75,927 | -2.02% | 4천 |
|---|