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 | ₩27,112 | ₩27,112 | ₩27,112 | ₩27,112 | 0.00% | 100 |
| 2026.10.08 | ₩26,712 | ₩27,032 | ₩26,712 | ₩26,992 | +1.05% | 1천 |
| 2026.10.07 | ₩27,366 | ₩27,366 | ₩27,005 | ₩27,005 | -1.32% | 1.6천 |
| 2026.10.06 | ₩27,713 | ₩27,713 | ₩27,553 | ₩27,553 | -0.58% | 1.4천 |
| 2026.10.05 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 100 |
| 2026.10.02 | ₩28,074 | ₩28,074 | ₩28,074 | ₩28,074 | 0.00% | 300 |
| 2026.10.01 | ₩27,927 | ₩27,927 | ₩27,927 | ₩27,927 | 0.00% | 200 |
| 2026.09.30 | ₩28,314 | ₩28,314 | ₩28,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,288 |
| -0.09% |
| 400 |
| 2026.09.29 | ₩28,555 | ₩28,555 | ₩28,421 | ₩28,421 | -0.47% | 1.1천 |
|---|
| 2026.09.28 | ₩28,755 | ₩28,755 | ₩28,621 | ₩28,621 | -0.46% | 300 |
|---|
| 2026.09.25 | ₩28,955 | ₩28,955 | ₩28,955 | ₩28,955 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,102 | ₩29,102 | ₩28,862 | ₩28,862 | -0.83% | 200 |
|---|
| 2026.09.23 | ₩29,276 | ₩29,276 | ₩29,276 | ₩29,276 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,116 | ₩29,209 | ₩29,116 | ₩29,209 | +0.32% | 300 |
|---|
| 2026.09.21 | ₩29,450 | ₩29,543 | ₩29,450 | ₩29,450 | 0.00% | 1.8천 |
|---|
| 2026.09.18 | ₩29,076 | ₩29,142 | ₩29,076 | ₩29,142 | +0.23% | 100 |
|---|
| 2026.09.17 | ₩29,530 | ₩29,570 | ₩29,516 | ₩29,516 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩29,289 | ₩29,289 | ₩29,169 | ₩29,169 | -0.41% | 200 |
|---|
| 2026.09.15 | ₩29,182 | ₩29,182 | ₩29,182 | ₩29,182 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩28,822 | ₩28,915 | ₩28,755 | ₩28,862 | +0.14% | 1.6천 |
|---|
| 2026.09.11 | ₩29,009 | ₩29,076 | ₩29,009 | ₩29,076 | +0.23% | 1.1천 |
|---|
| 2026.09.10 | ₩28,942 | ₩28,969 | ₩28,929 | ₩28,929 | -0.05% | 700 |
|---|
| 2026.09.09 | ₩29,022 | ₩29,049 | ₩28,955 | ₩28,955 | -0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩29,543 | ₩29,543 | ₩29,543 | ₩29,543 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,650 | ₩29,650 | ₩29,650 | ₩29,650 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,864 | ₩29,864 | ₩29,797 | ₩29,797 | -0.22% | 3천 |
|---|
| 2026.09.02 | ₩29,757 | ₩29,757 | ₩29,757 | ₩29,757 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,171 | ₩30,171 | ₩29,783 | ₩29,783 | -1.28% | 400 |
|---|
| 2026.08.31 | ₩30,945 | ₩30,945 | ₩30,505 | ₩30,585 | -1.17% | 1천 |
|---|
| 2026.08.28 | ₩31,039 | ₩31,079 | ₩31,039 | ₩31,066 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩31,253 | ₩31,440 | ₩31,253 | ₩31,440 | +0.60% | 1.2천 |
|---|
| 2026.08.26 | ₩31,640 | ₩31,640 | ₩31,440 | ₩31,440 | -0.63% | 100 |
|---|
| 2026.08.25 | ₩31,386 | ₩31,413 | ₩31,386 | ₩31,413 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩31,119 | ₩31,119 | ₩31,092 | ₩31,092 | -0.09% | 300 |
|---|
| 2026.08.21 | ₩31,520 | ₩31,520 | ₩31,520 | ₩31,520 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,054 | ₩32,054 | ₩31,680 | ₩31,680 | -1.17% | 400 |
|---|
| 2026.08.19 | ₩32,708 | ₩32,708 | ₩32,214 | ₩32,214 | -1.51% | 1.9천 |
|---|
| 2026.08.18 | ₩32,722 | ₩32,722 | ₩32,388 | ₩32,521 | -0.61% | 1.3천 |
|---|
| 2026.08.17 | ₩33,029 | ₩33,029 | ₩32,962 | ₩32,962 | -0.20% | 1.6천 |
|---|
| 2026.08.14 | ₩33,096 | ₩33,096 | ₩33,096 | ₩33,096 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,615 | ₩32,735 | ₩32,615 | ₩32,642 | +0.08% | 3.2천 |
|---|
| 2026.08.12 | ₩32,748 | ₩32,748 | ₩32,748 | ₩32,748 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,281 | ₩32,281 | ₩32,254 | ₩32,254 | -0.08% | 700 |
|---|
| 2026.08.10 | ₩32,281 | ₩32,294 | ₩32,214 | ₩32,214 | -0.21% | 4.7천 |
|---|
| 2026.08.07 | ₩32,214 | ₩32,214 | ₩32,081 | ₩32,107 | -0.33% | 1.2천 |
|---|
| 2026.08.06 | ₩31,974 | ₩32,014 | ₩31,854 | ₩31,854 | -0.38% | 1.2천 |
|---|
| 2026.08.05 | ₩31,974 | ₩31,974 | ₩31,974 | ₩31,974 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,373 | ₩31,720 | ₩31,373 | ₩31,720 | +1.11% | 600 |
|---|
| 2026.08.03 | ₩30,999 | ₩30,999 | ₩30,999 | ₩30,999 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,157 | ₩30,425 | ₩30,157 | ₩30,358 | +0.66% | 1.2천 |
|---|
| 2026.07.30 | ₩30,358 | ₩30,358 | ₩30,358 | ₩30,358 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,957 | ₩29,957 | ₩29,850 | ₩29,850 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩30,051 | ₩30,077 | ₩29,997 | ₩30,077 | +0.09% | 1.2천 |
|---|
| 2026.07.27 | ₩29,610 | ₩29,663 | ₩29,530 | ₩29,556 | -0.18% | 1.5천 |
|---|
| 2026.07.24 | ₩29,156 | ₩29,156 | ₩29,102 | ₩29,102 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩29,156 | ₩29,156 | ₩28,795 | ₩28,795 | -1.24% | 1.2천 |
|---|
| 2026.07.22 | ₩28,929 | ₩28,929 | ₩28,862 | ₩28,862 | -0.23% | 1천 |
|---|
| 2026.07.21 | ₩28,328 | ₩28,328 | ₩28,328 | ₩28,328 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,820 | ₩27,820 | ₩27,820 | ₩27,820 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,114 | ₩28,114 | ₩28,114 | ₩28,114 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,820 | ₩27,820 | ₩27,713 | ₩27,807 | -0.05% | 800 |
|---|
| 2026.07.15 | ₩27,874 | ₩28,087 | ₩27,874 | ₩28,087 | +0.77% | 500 |
|---|
| 2026.07.14 | ₩27,914 | ₩27,914 | ₩27,914 | ₩27,914 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,328 | ₩28,328 | ₩27,820 | ₩27,820 | -1.79% | 900 |
|---|
| 2026.07.10 | ₩28,555 | ₩28,555 | ₩28,555 | ₩28,555 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩28,795 | ₩28,795 | ₩28,795 | ₩28,795 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,049 | ₩29,263 | ₩29,049 | ₩29,263 | +0.74% | 700 |
|---|
| 2026.07.07 | ₩30,251 | ₩30,251 | ₩29,917 | ₩29,917 | -1.10% | 2.7천 |
|---|
| 2026.07.06 | ₩30,478 | ₩30,638 | ₩30,478 | ₩30,638 | +0.53% | 700 |
|---|
| 2026.07.02 | ₩30,010 | ₩30,010 | ₩30,010 | ₩30,010 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,635 | ₩28,635 | ₩28,635 | ₩28,635 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,874 | ₩27,954 | ₩27,874 | ₩27,914 | +0.14% | 600 |
|---|
| 2026.06.29 | ₩27,500 | ₩27,500 | ₩27,500 | ₩27,500 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩27,045 | ₩27,045 | ₩26,992 | ₩26,992 | -0.20% | 300 |
|---|
| 2026.06.25 | ₩27,366 | ₩27,366 | ₩27,273 | ₩27,273 | -0.34% | 500 |
|---|
| 2026.06.24 | ₩27,580 | ₩27,606 | ₩27,580 | ₩27,606 | +0.10% | 1.7만 |
|---|
| 2026.06.23 | ₩28,274 | ₩28,274 | ₩28,274 | ₩28,274 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,448 | ₩28,448 | ₩28,301 | ₩28,341 | -0.38% | 2.7천 |
|---|
| 2026.06.18 | ₩28,688 | ₩28,688 | ₩28,635 | ₩28,662 | -0.09% | 1.3천 |
|---|
| 2026.06.17 | ₩29,463 | ₩29,463 | ₩28,929 | ₩28,929 | -1.81% | 1.5천 |
|---|
| 2026.06.16 | ₩29,356 | ₩29,423 | ₩29,222 | ₩29,222 | -0.45% | 3.6천 |
|---|
| 2026.06.15 | ₩29,369 | ₩29,369 | ₩28,902 | ₩28,902 | -1.59% | 3.9천 |
|---|
| 2026.06.12 | ₩29,263 | ₩29,263 | ₩29,263 | ₩29,263 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩28,929 | ₩29,623 | ₩28,929 | ₩29,623 | +2.40% | 100 |
|---|
| 2026.06.10 | ₩28,595 | ₩28,595 | ₩28,595 | ₩28,595 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,755 | ₩28,929 | ₩28,742 | ₩28,929 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩29,142 | ₩29,142 | ₩29,022 | ₩29,022 | -0.41% | 400 |
|---|
| 2026.06.05 | ₩29,116 | ₩29,116 | ₩28,929 | ₩28,929 | -0.64% | 2천 |
|---|
| 2026.06.04 | ₩29,249 | ₩29,396 | ₩29,249 | ₩29,329 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩28,742 | ₩28,742 | ₩28,742 | ₩28,742 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,356 | ₩29,356 | ₩29,289 | ₩29,356 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩30,077 | ₩30,077 | ₩29,637 | ₩29,690 | -1.29% | 1.8천 |
|---|
| 2026.05.29 | ₩30,852 | ₩30,852 | ₩30,852 | ₩30,852 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,892 | ₩30,892 | ₩30,892 | ₩30,892 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩29,957 | ₩29,957 | ₩29,957 | ₩29,957 | 0.00% | 1.2천 |
|---|
| 2026.05.26 | ₩29,970 | ₩29,970 | ₩29,890 | ₩29,944 | -0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩29,396 | ₩29,396 | ₩29,396 | ₩29,396 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩28,889 | ₩29,169 | ₩28,889 | ₩29,169 | +0.97% | 300 |
|---|
| 2026.05.20 | ₩29,102 | ₩29,102 | ₩29,062 | ₩29,062 | -0.14% | 200 |
|---|
| 2026.05.19 | ₩28,207 | ₩28,207 | ₩27,980 | ₩27,980 | -0.80% | 600 |
|---|
| 2026.05.18 | ₩27,874 | ₩27,900 | ₩27,793 | ₩27,900 | +0.10% | 1.8천 |
|---|
| 2026.05.15 | ₩27,259 | ₩27,259 | ₩27,259 | ₩27,259 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩28,114 | ₩28,114 | ₩28,114 | ₩28,114 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,061 | ₩28,394 | ₩28,061 | ₩28,328 | +0.95% | 3천 |
|---|
| 2026.05.12 | ₩28,488 | ₩28,568 | ₩28,488 | ₩28,568 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩28,849 | ₩28,875 | ₩28,768 | ₩28,768 | -0.28% | 600 |
|---|
| 2026.05.08 | ₩29,543 | ₩29,650 | ₩29,329 | ₩29,409 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩30,625 | ₩30,625 | ₩29,930 | ₩29,930 | -2.27% | 2.1천 |
|---|
| 2026.05.06 | ₩30,692 | ₩31,092 | ₩30,692 | ₩31,052 | +1.17% | 1.4천 |
|---|
| 2026.05.05 | ₩29,623 | ₩29,877 | ₩29,543 | ₩29,877 | +0.86% | 700 |
|---|
| 2026.05.04 | ₩29,596 | ₩29,637 | ₩29,343 | ₩29,343 | -0.86% | 9.1천 |
|---|
| 2026.05.01 | ₩29,637 | ₩29,783 | ₩29,543 | ₩29,570 | -0.23% | 2.2천 |
|---|
| 2026.04.30 | ₩29,637 | ₩29,637 | ₩29,556 | ₩29,556 | -0.27% | 200 |
|---|
| 2026.04.29 | ₩28,849 | ₩28,849 | ₩28,715 | ₩28,728 | -0.42% | 1천 |
|---|
| 2026.04.28 | ₩28,915 | ₩29,116 | ₩28,915 | ₩29,076 | +0.55% | 900 |
|---|
| 2026.04.27 | ₩29,236 | ₩29,476 | ₩29,222 | ₩29,276 | +0.14% | 1.9천 |
|---|
| 2026.04.24 | ₩29,490 | ₩29,490 | ₩29,343 | ₩29,343 | -0.50% | 1.9천 |
|---|
| 2026.04.23 | ₩30,197 | ₩30,197 | ₩29,997 | ₩29,997 | -0.66% | 2.3천 |
|---|
| 2026.04.22 | ₩30,051 | ₩30,051 | ₩30,051 | ₩30,051 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,106 | ₩31,106 | ₩30,451 | ₩30,465 | -2.06% | 1.5천 |
|---|
| 2026.04.20 | ₩31,907 | ₩31,907 | ₩31,760 | ₩31,867 | -0.13% | 1.8천 |
|---|
| 2026.04.17 | ₩32,682 | ₩32,682 | ₩32,147 | ₩32,147 | -1.63% | 4.8천 |
|---|
| 2026.04.16 | ₩31,653 | ₩31,653 | ₩31,520 | ₩31,520 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,014 | ₩32,014 | ₩31,934 | ₩31,934 | -0.25% | 1.2천 |
|---|
| 2026.04.14 | ₩32,000 | ₩32,107 | ₩31,920 | ₩31,974 | -0.08% | 2.7천 |
|---|
| 2026.04.13 | ₩31,066 | ₩31,653 | ₩31,066 | ₩31,653 | +1.89% | 3.5천 |
|---|
| 2026.04.10 | ₩31,440 | ₩31,440 | ₩31,092 | ₩31,092 | -1.10% | 1천 |
|---|
| 2026.04.09 | ₩31,720 | ₩32,027 | ₩31,653 | ₩31,880 | +0.51% | 1.7천 |
|---|
| 2026.04.08 | ₩31,987 | ₩31,987 | ₩31,787 | ₩31,974 | -0.04% | 3.5천 |
|---|
| 2026.04.07 | ₩30,491 | ₩30,692 | ₩30,157 | ₩30,692 | +0.66% | 5.9천 |
|---|
| 2026.04.06 | ₩31,146 | ₩31,426 | ₩31,092 | ₩31,386 | +0.77% | 2.5만 |
|---|
| 2026.04.02 | ₩30,972 | ₩30,972 | ₩30,798 | ₩30,798 | -0.56% | 300 |
|---|
| 2026.04.01 | ₩31,066 | ₩31,119 | ₩31,066 | ₩31,119 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩29,409 | ₩29,677 | ₩29,396 | ₩29,677 | +0.91% | 700 |
|---|
| 2026.03.30 | ₩28,248 | ₩28,248 | ₩28,248 | ₩28,248 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,648 | ₩28,648 | ₩28,154 | ₩28,154 | -1.72% | 1.4천 |
|---|
| 2026.03.26 | ₩29,476 | ₩29,476 | ₩29,476 | ₩29,476 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩30,024 | ₩30,024 | ₩30,024 | ₩30,024 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,490 | ₩29,490 | ₩29,490 | ₩29,490 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,064 | ₩30,064 | ₩30,064 | ₩30,064 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,743 | ₩29,743 | ₩29,743 | ₩29,743 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,119 | ₩31,119 | ₩31,119 | ₩31,119 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,773 | ₩31,867 | ₩31,560 | ₩31,560 | -0.67% | 1.8천 |
|---|
| 2026.03.17 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩31,814 | ₩31,814 | ₩31,814 | ₩31,814 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩31,426 | ₩31,426 | ₩31,132 | ₩31,132 | -0.93% | 400 |
|---|
| 2026.03.12 | ₩31,760 | ₩31,760 | ₩31,760 | ₩31,760 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,894 | ₩31,894 | ₩31,894 | ₩31,894 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩32,615 | ₩32,615 | ₩32,214 | ₩32,214 | -1.23% | 600 |
|---|
| 2026.03.09 | ₩32,214 | ₩32,214 | ₩32,214 | ₩32,214 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,693 | ₩31,760 | ₩31,693 | ₩31,760 | +0.21% | 400 |
|---|
| 2026.03.05 | ₩31,573 | ₩31,653 | ₩30,972 | ₩31,119 | -1.44% | 4.6천 |
|---|
| 2026.03.04 | ₩32,788 | ₩32,829 | ₩32,762 | ₩32,762 | -0.08% | 500 |
|---|
| 2026.03.03 | ₩32,748 | ₩32,748 | ₩31,934 | ₩31,934 | -2.49% | 1.6천 |
|---|
| 2026.03.02 | ₩32,602 | ₩32,748 | ₩32,602 | ₩32,748 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,628 | ₩32,642 | ₩32,548 | ₩32,561 | -0.20% | 4.7천 |
|---|
| 2026.02.26 | ₩32,722 | ₩33,002 | ₩32,722 | ₩32,922 | +0.61% | 1.2천 |
|---|
| 2026.02.25 | ₩32,735 | ₩32,882 | ₩32,642 | ₩32,802 | +0.20% | 2천 |
|---|
| 2026.02.24 | ₩32,708 | ₩32,895 | ₩32,708 | ₩32,855 | +0.45% | 2.3천 |
|---|
| 2026.02.23 | ₩34,859 | ₩34,859 | ₩32,989 | ₩33,002 | -5.33% | 1.3만 |
|---|
| 2026.02.20 | ₩33,643 | ₩33,750 | ₩33,603 | ₩33,670 | +0.08% | 4.5천 |
|---|
| 2026.02.19 | ₩3,843,131 | ₩3,870,845 | ₩3,819,759 | ₩3,870,845 | +0.72% | 1.3천 |
|---|
| 2026.02.18 | ₩3,777,020 | ₩3,879,860 | ₩3,777,020 | ₩3,866,691 | +2.37% | 7.4천 |
|---|
| 2026.02.17 | ₩3,715,584 | ₩3,755,798 | ₩3,715,584 | ₩3,755,798 | +1.08% | 600 |
|---|
| 2026.02.13 | ₩3,615,415 | ₩3,703,563 | ₩3,615,415 | ₩3,694,107 | +2.18% | 500 |
|---|
| 2026.02.12 | ₩3,692,211 | ₩3,697,927 | ₩3,611,341 | ₩3,611,341 | -2.19% | 4.1천 |
|---|