시장 데이터를 불러오는 중
전체 종목
Xtrackers Europe Defense Technologies ETF 과거 주가
Xtrackers Europe Defense Technologies ETF · XDEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Europe Defense Technologies ETF · XDEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,220 | ₩27,220 | ₩27,220 | ₩27,220 | 0.00% | 100 |
| 2026.10.08 | ₩26,818 | ₩27,140 | ₩26,818 | ₩27,100 | +1.05% | 1천 |
| 2026.10.07 | ₩27,475 | ₩27,475 | ₩27,113 | ₩27,113 | -1.32% | 1.6천 |
| 2026.10.06 | ₩27,824 | ₩27,824 | ₩27,663 | ₩27,663 | -0.58% | 1.4천 |
| 2026.10.05 | ₩28,347 | ₩28,347 | ₩28,347 | ₩28,347 | 0.00% | 100 |
| 2026.10.02 | ₩28,186 | ₩28,186 | ₩28,186 | ₩28,186 | 0.00% | 300 |
| 2026.10.01 | ₩28,038 | ₩28,038 | ₩28,038 | ₩28,038 | 0.00% | 200 |
| 2026.09.30 | ₩28,427 | ₩28,427 | ₩28,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,400 |
| -0.09% |
| 400 |
| 2026.09.29 | ₩28,668 | ₩28,668 | ₩28,534 | ₩28,534 | -0.47% | 1.1천 |
|---|
| 2026.09.28 | ₩28,870 | ₩28,870 | ₩28,735 | ₩28,735 | -0.46% | 300 |
|---|
| 2026.09.25 | ₩29,071 | ₩29,071 | ₩29,071 | ₩29,071 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,218 | ₩29,218 | ₩28,977 | ₩28,977 | -0.83% | 200 |
|---|
| 2026.09.23 | ₩29,393 | ₩29,393 | ₩29,393 | ₩29,393 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,232 | ₩29,325 | ₩29,232 | ₩29,325 | +0.32% | 300 |
|---|
| 2026.09.21 | ₩29,567 | ₩29,661 | ₩29,567 | ₩29,567 | 0.00% | 1.8천 |
|---|
| 2026.09.18 | ₩29,191 | ₩29,258 | ₩29,191 | ₩29,258 | +0.23% | 100 |
|---|
| 2026.09.17 | ₩29,647 | ₩29,688 | ₩29,634 | ₩29,634 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩29,406 | ₩29,406 | ₩29,285 | ₩29,285 | -0.41% | 200 |
|---|
| 2026.09.15 | ₩29,299 | ₩29,299 | ₩29,299 | ₩29,299 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩28,937 | ₩29,030 | ₩28,870 | ₩28,977 | +0.14% | 1.6천 |
|---|
| 2026.09.11 | ₩29,124 | ₩29,191 | ₩29,124 | ₩29,191 | +0.23% | 1.1천 |
|---|
| 2026.09.10 | ₩29,057 | ₩29,084 | ₩29,044 | ₩29,044 | -0.05% | 700 |
|---|
| 2026.09.09 | ₩29,138 | ₩29,165 | ₩29,071 | ₩29,071 | -0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩29,661 | ₩29,661 | ₩29,661 | ₩29,661 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,768 | ₩29,768 | ₩29,768 | ₩29,768 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,983 | ₩29,983 | ₩29,915 | ₩29,915 | -0.22% | 3천 |
|---|
| 2026.09.02 | ₩29,875 | ₩29,875 | ₩29,875 | ₩29,875 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,291 | ₩30,291 | ₩29,902 | ₩29,902 | -1.28% | 400 |
|---|
| 2026.08.31 | ₩31,069 | ₩31,069 | ₩30,626 | ₩30,707 | -1.17% | 1천 |
|---|
| 2026.08.28 | ₩31,163 | ₩31,203 | ₩31,163 | ₩31,189 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩31,377 | ₩31,565 | ₩31,377 | ₩31,565 | +0.60% | 1.2천 |
|---|
| 2026.08.26 | ₩31,766 | ₩31,766 | ₩31,565 | ₩31,565 | -0.63% | 100 |
|---|
| 2026.08.25 | ₩31,511 | ₩31,538 | ₩31,511 | ₩31,538 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩31,243 | ₩31,243 | ₩31,216 | ₩31,216 | -0.09% | 300 |
|---|
| 2026.08.21 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,182 | ₩32,182 | ₩31,806 | ₩31,806 | -1.17% | 400 |
|---|
| 2026.08.19 | ₩32,839 | ₩32,839 | ₩32,343 | ₩32,343 | -1.51% | 1.9천 |
|---|
| 2026.08.18 | ₩32,852 | ₩32,852 | ₩32,517 | ₩32,651 | -0.61% | 1.3천 |
|---|
| 2026.08.17 | ₩33,160 | ₩33,160 | ₩33,093 | ₩33,093 | -0.20% | 1.6천 |
|---|
| 2026.08.14 | ₩33,228 | ₩33,228 | ₩33,228 | ₩33,228 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,745 | ₩32,865 | ₩32,745 | ₩32,772 | +0.08% | 3.2천 |
|---|
| 2026.08.12 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,410 | ₩32,410 | ₩32,383 | ₩32,383 | -0.08% | 700 |
|---|
| 2026.08.10 | ₩32,410 | ₩32,423 | ₩32,343 | ₩32,343 | -0.21% | 4.7천 |
|---|
| 2026.08.07 | ₩32,343 | ₩32,343 | ₩32,208 | ₩32,235 | -0.33% | 1.2천 |
|---|
| 2026.08.06 | ₩32,101 | ₩32,141 | ₩31,980 | ₩31,980 | -0.38% | 1.2천 |
|---|
| 2026.08.05 | ₩32,101 | ₩32,101 | ₩32,101 | ₩32,101 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,498 | ₩31,846 | ₩31,498 | ₩31,846 | +1.11% | 600 |
|---|
| 2026.08.03 | ₩31,122 | ₩31,122 | ₩31,122 | ₩31,122 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,278 | ₩30,546 | ₩30,278 | ₩30,479 | +0.66% | 1.2천 |
|---|
| 2026.07.30 | ₩30,479 | ₩30,479 | ₩30,479 | ₩30,479 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,076 | ₩30,076 | ₩29,969 | ₩29,969 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩30,170 | ₩30,197 | ₩30,117 | ₩30,197 | +0.09% | 1.2천 |
|---|
| 2026.07.27 | ₩29,728 | ₩29,781 | ₩29,647 | ₩29,674 | -0.18% | 1.5천 |
|---|
| 2026.07.24 | ₩29,272 | ₩29,272 | ₩29,218 | ₩29,218 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩29,272 | ₩29,272 | ₩28,910 | ₩28,910 | -1.24% | 1.2천 |
|---|
| 2026.07.22 | ₩29,044 | ₩29,044 | ₩28,977 | ₩28,977 | -0.23% | 1천 |
|---|
| 2026.07.21 | ₩28,440 | ₩28,440 | ₩28,440 | ₩28,440 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,931 | ₩27,931 | ₩27,931 | ₩27,931 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,226 | ₩28,226 | ₩28,226 | ₩28,226 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,931 | ₩27,931 | ₩27,824 | ₩27,918 | -0.05% | 800 |
|---|
| 2026.07.15 | ₩27,985 | ₩28,199 | ₩27,985 | ₩28,199 | +0.77% | 500 |
|---|
| 2026.07.14 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,440 | ₩28,440 | ₩27,931 | ₩27,931 | -1.79% | 900 |
|---|
| 2026.07.10 | ₩28,668 | ₩28,668 | ₩28,668 | ₩28,668 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩28,910 | ₩28,910 | ₩28,910 | ₩28,910 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,165 | ₩29,379 | ₩29,165 | ₩29,379 | +0.74% | 700 |
|---|
| 2026.07.07 | ₩30,371 | ₩30,371 | ₩30,036 | ₩30,036 | -1.10% | 2.7천 |
|---|
| 2026.07.06 | ₩30,599 | ₩30,760 | ₩30,599 | ₩30,760 | +0.53% | 700 |
|---|
| 2026.07.02 | ₩30,130 | ₩30,130 | ₩30,130 | ₩30,130 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,749 | ₩28,749 | ₩28,749 | ₩28,749 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,985 | ₩28,065 | ₩27,985 | ₩28,025 | +0.14% | 600 |
|---|
| 2026.06.29 | ₩27,609 | ₩27,609 | ₩27,609 | ₩27,609 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩27,153 | ₩27,153 | ₩27,100 | ₩27,100 | -0.20% | 300 |
|---|
| 2026.06.25 | ₩27,475 | ₩27,475 | ₩27,381 | ₩27,381 | -0.34% | 500 |
|---|
| 2026.06.24 | ₩27,690 | ₩27,716 | ₩27,690 | ₩27,716 | +0.10% | 1.7만 |
|---|
| 2026.06.23 | ₩28,387 | ₩28,387 | ₩28,387 | ₩28,387 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,561 | ₩28,561 | ₩28,414 | ₩28,454 | -0.38% | 2.7천 |
|---|
| 2026.06.18 | ₩28,803 | ₩28,803 | ₩28,749 | ₩28,776 | -0.09% | 1.3천 |
|---|
| 2026.06.17 | ₩29,580 | ₩29,580 | ₩29,044 | ₩29,044 | -1.81% | 1.5천 |
|---|
| 2026.06.16 | ₩29,473 | ₩29,540 | ₩29,339 | ₩29,339 | -0.45% | 3.6천 |
|---|
| 2026.06.15 | ₩29,486 | ₩29,486 | ₩29,017 | ₩29,017 | -1.59% | 3.9천 |
|---|
| 2026.06.12 | ₩29,379 | ₩29,379 | ₩29,379 | ₩29,379 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩29,044 | ₩29,741 | ₩29,044 | ₩29,741 | +2.40% | 100 |
|---|
| 2026.06.10 | ₩28,709 | ₩28,709 | ₩28,709 | ₩28,709 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,870 | ₩29,044 | ₩28,856 | ₩29,044 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩29,258 | ₩29,258 | ₩29,138 | ₩29,138 | -0.41% | 400 |
|---|
| 2026.06.05 | ₩29,232 | ₩29,232 | ₩29,044 | ₩29,044 | -0.64% | 2천 |
|---|
| 2026.06.04 | ₩29,366 | ₩29,513 | ₩29,366 | ₩29,446 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,473 | ₩29,473 | ₩29,406 | ₩29,473 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩30,197 | ₩30,197 | ₩29,755 | ₩29,808 | -1.29% | 1.8천 |
|---|
| 2026.05.29 | ₩30,975 | ₩30,975 | ₩30,975 | ₩30,975 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩31,015 | ₩31,015 | ₩31,015 | ₩31,015 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,076 | ₩30,076 | ₩30,076 | ₩30,076 | 0.00% | 1.2천 |
|---|
| 2026.05.26 | ₩30,090 | ₩30,090 | ₩30,009 | ₩30,063 | -0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩29,513 | ₩29,513 | ₩29,513 | ₩29,513 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩29,004 | ₩29,285 | ₩29,004 | ₩29,285 | +0.97% | 300 |
|---|
| 2026.05.20 | ₩29,218 | ₩29,218 | ₩29,178 | ₩29,178 | -0.14% | 200 |
|---|
| 2026.05.19 | ₩28,320 | ₩28,320 | ₩28,092 | ₩28,092 | -0.80% | 600 |
|---|
| 2026.05.18 | ₩27,985 | ₩28,011 | ₩27,904 | ₩28,011 | +0.10% | 1.8천 |
|---|
| 2026.05.15 | ₩27,368 | ₩27,368 | ₩27,368 | ₩27,368 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩28,226 | ₩28,226 | ₩28,226 | ₩28,226 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,172 | ₩28,508 | ₩28,172 | ₩28,440 | +0.95% | 3천 |
|---|
| 2026.05.12 | ₩28,601 | ₩28,682 | ₩28,601 | ₩28,682 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩28,963 | ₩28,990 | ₩28,883 | ₩28,883 | -0.28% | 600 |
|---|
| 2026.05.08 | ₩29,661 | ₩29,768 | ₩29,446 | ₩29,527 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩30,747 | ₩30,747 | ₩30,050 | ₩30,050 | -2.27% | 2.1천 |
|---|
| 2026.05.06 | ₩30,814 | ₩31,216 | ₩30,814 | ₩31,176 | +1.17% | 1.4천 |
|---|
| 2026.05.05 | ₩29,741 | ₩29,996 | ₩29,661 | ₩29,996 | +0.86% | 700 |
|---|
| 2026.05.04 | ₩29,714 | ₩29,755 | ₩29,460 | ₩29,460 | -0.86% | 9.1천 |
|---|
| 2026.05.01 | ₩29,755 | ₩29,902 | ₩29,661 | ₩29,688 | -0.23% | 2.2천 |
|---|
| 2026.04.30 | ₩29,755 | ₩29,755 | ₩29,674 | ₩29,674 | -0.27% | 200 |
|---|
| 2026.04.29 | ₩28,963 | ₩28,963 | ₩28,829 | ₩28,843 | -0.42% | 1천 |
|---|
| 2026.04.28 | ₩29,030 | ₩29,232 | ₩29,030 | ₩29,191 | +0.55% | 900 |
|---|
| 2026.04.27 | ₩29,352 | ₩29,594 | ₩29,339 | ₩29,393 | +0.14% | 1.9천 |
|---|
| 2026.04.24 | ₩29,607 | ₩29,607 | ₩29,460 | ₩29,460 | -0.50% | 1.9천 |
|---|
| 2026.04.23 | ₩30,318 | ₩30,318 | ₩30,117 | ₩30,117 | -0.66% | 2.3천 |
|---|
| 2026.04.22 | ₩30,170 | ₩30,170 | ₩30,170 | ₩30,170 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,230 | ₩31,230 | ₩30,573 | ₩30,586 | -2.06% | 1.5천 |
|---|
| 2026.04.20 | ₩32,034 | ₩32,034 | ₩31,887 | ₩31,994 | -0.13% | 1.8천 |
|---|
| 2026.04.17 | ₩32,812 | ₩32,812 | ₩32,275 | ₩32,275 | -1.63% | 4.8천 |
|---|
| 2026.04.16 | ₩31,779 | ₩31,779 | ₩31,645 | ₩31,645 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,141 | ₩32,141 | ₩32,061 | ₩32,061 | -0.25% | 1.2천 |
|---|
| 2026.04.14 | ₩32,128 | ₩32,235 | ₩32,048 | ₩32,101 | -0.08% | 2.7천 |
|---|
| 2026.04.13 | ₩31,189 | ₩31,779 | ₩31,189 | ₩31,779 | +1.89% | 3.5천 |
|---|
| 2026.04.10 | ₩31,565 | ₩31,565 | ₩31,216 | ₩31,216 | -1.10% | 1천 |
|---|
| 2026.04.09 | ₩31,846 | ₩32,155 | ₩31,779 | ₩32,007 | +0.51% | 1.7천 |
|---|
| 2026.04.08 | ₩32,115 | ₩32,115 | ₩31,913 | ₩32,101 | -0.04% | 3.5천 |
|---|
| 2026.04.07 | ₩30,613 | ₩30,814 | ₩30,278 | ₩30,814 | +0.66% | 5.9천 |
|---|
| 2026.04.06 | ₩31,270 | ₩31,551 | ₩31,216 | ₩31,511 | +0.77% | 2.5만 |
|---|
| 2026.04.02 | ₩31,095 | ₩31,095 | ₩30,921 | ₩30,921 | -0.56% | 300 |
|---|
| 2026.04.01 | ₩31,189 | ₩31,243 | ₩31,189 | ₩31,243 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩29,527 | ₩29,795 | ₩29,513 | ₩29,795 | +0.91% | 700 |
|---|
| 2026.03.30 | ₩28,360 | ₩28,360 | ₩28,360 | ₩28,360 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,762 | ₩28,762 | ₩28,266 | ₩28,266 | -1.72% | 1.4천 |
|---|
| 2026.03.26 | ₩29,594 | ₩29,594 | ₩29,594 | ₩29,594 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩30,143 | ₩30,143 | ₩30,143 | ₩30,143 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,862 | ₩29,862 | ₩29,862 | ₩29,862 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,243 | ₩31,243 | ₩31,243 | ₩31,243 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,900 | ₩31,994 | ₩31,685 | ₩31,685 | -0.67% | 1.8천 |
|---|
| 2026.03.17 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩31,940 | ₩31,940 | ₩31,940 | ₩31,940 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩31,551 | ₩31,551 | ₩31,256 | ₩31,256 | -0.93% | 400 |
|---|
| 2026.03.12 | ₩31,887 | ₩31,887 | ₩31,887 | ₩31,887 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,021 | ₩32,021 | ₩32,021 | ₩32,021 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩32,745 | ₩32,745 | ₩32,343 | ₩32,343 | -1.23% | 600 |
|---|
| 2026.03.09 | ₩32,343 | ₩32,343 | ₩32,343 | ₩32,343 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,820 | ₩31,887 | ₩31,820 | ₩31,887 | +0.21% | 400 |
|---|
| 2026.03.05 | ₩31,699 | ₩31,779 | ₩31,095 | ₩31,243 | -1.44% | 4.6천 |
|---|
| 2026.03.04 | ₩32,919 | ₩32,959 | ₩32,892 | ₩32,892 | -0.08% | 500 |
|---|
| 2026.03.03 | ₩32,879 | ₩32,879 | ₩32,061 | ₩32,061 | -2.49% | 1.6천 |
|---|
| 2026.03.02 | ₩32,731 | ₩32,879 | ₩32,731 | ₩32,879 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,758 | ₩32,772 | ₩32,678 | ₩32,691 | -0.20% | 4.7천 |
|---|
| 2026.02.26 | ₩32,852 | ₩33,134 | ₩32,852 | ₩33,053 | +0.61% | 1.2천 |
|---|
| 2026.02.25 | ₩32,865 | ₩33,013 | ₩32,772 | ₩32,933 | +0.20% | 2천 |
|---|
| 2026.02.24 | ₩32,839 | ₩33,026 | ₩32,839 | ₩32,986 | +0.45% | 2.3천 |
|---|
| 2026.02.23 | ₩34,997 | ₩34,997 | ₩33,120 | ₩33,134 | -5.33% | 1.3만 |
|---|
| 2026.02.20 | ₩33,777 | ₩33,885 | ₩33,737 | ₩33,804 | +0.08% | 4.5천 |
|---|
| 2026.02.19 | ₩3,858,440 | ₩3,886,263 | ₩3,834,974 | ₩3,886,263 | +0.72% | 1.3천 |
|---|
| 2026.02.18 | ₩3,792,065 | ₩3,895,315 | ₩3,792,065 | ₩3,882,093 | +2.37% | 7.4천 |
|---|
| 2026.02.17 | ₩3,730,384 | ₩3,770,758 | ₩3,730,384 | ₩3,770,758 | +1.08% | 600 |
|---|
| 2026.02.13 | ₩3,629,816 | ₩3,718,316 | ₩3,629,816 | ₩3,708,822 | +2.18% | 500 |
|---|
| 2026.02.12 | ₩3,706,918 | ₩3,712,657 | ₩3,625,726 | ₩3,625,726 | -2.19% | 4.1천 |
|---|