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 | ₩27,103 | ₩27,103 | ₩27,103 | ₩27,103 | 0.00% | 100 |
| 2026.10.08 | ₩26,702 | ₩27,022 | ₩26,702 | ₩26,982 | +1.05% | 1천 |
| 2026.10.07 | ₩27,356 | ₩27,356 | ₩26,996 | ₩26,996 | -1.32% | 1.6천 |
| 2026.10.06 | ₩27,703 | ₩27,703 | ₩27,543 | ₩27,543 | -0.58% | 1.4천 |
| 2026.10.05 | ₩28,224 | ₩28,224 | ₩28,224 | ₩28,224 | 0.00% | 100 |
| 2026.10.02 | ₩28,064 | ₩28,064 | ₩28,064 | ₩28,064 | 0.00% | 300 |
| 2026.10.01 | ₩27,917 | ₩27,917 | ₩27,917 | ₩27,917 | 0.00% | 200 |
| 2026.09.30 | ₩28,304 | ₩28,304 | ₩28,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,277 |
| -0.09% |
| 400 |
| 2026.09.29 | ₩28,544 | ₩28,544 | ₩28,411 | ₩28,411 | -0.47% | 1.1천 |
|---|
| 2026.09.28 | ₩28,745 | ₩28,745 | ₩28,611 | ₩28,611 | -0.46% | 300 |
|---|
| 2026.09.25 | ₩28,945 | ₩28,945 | ₩28,945 | ₩28,945 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,092 | ₩29,092 | ₩28,852 | ₩28,852 | -0.83% | 200 |
|---|
| 2026.09.23 | ₩29,265 | ₩29,265 | ₩29,265 | ₩29,265 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,105 | ₩29,199 | ₩29,105 | ₩29,199 | +0.32% | 300 |
|---|
| 2026.09.21 | ₩29,439 | ₩29,532 | ₩29,439 | ₩29,439 | 0.00% | 1.8천 |
|---|
| 2026.09.18 | ₩29,065 | ₩29,132 | ₩29,065 | ₩29,132 | +0.23% | 100 |
|---|
| 2026.09.17 | ₩29,519 | ₩29,559 | ₩29,506 | ₩29,506 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩29,279 | ₩29,279 | ₩29,159 | ₩29,159 | -0.41% | 200 |
|---|
| 2026.09.15 | ₩29,172 | ₩29,172 | ₩29,172 | ₩29,172 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩28,811 | ₩28,905 | ₩28,745 | ₩28,852 | +0.14% | 1.6천 |
|---|
| 2026.09.11 | ₩28,998 | ₩29,065 | ₩28,998 | ₩29,065 | +0.23% | 1.1천 |
|---|
| 2026.09.10 | ₩28,932 | ₩28,958 | ₩28,918 | ₩28,918 | -0.05% | 700 |
|---|
| 2026.09.09 | ₩29,012 | ₩29,038 | ₩28,945 | ₩28,945 | -0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩29,532 | ₩29,532 | ₩29,532 | ₩29,532 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,639 | ₩29,639 | ₩29,639 | ₩29,639 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,853 | ₩29,853 | ₩29,786 | ₩29,786 | -0.22% | 3천 |
|---|
| 2026.09.02 | ₩29,746 | ₩29,746 | ₩29,746 | ₩29,746 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,160 | ₩30,160 | ₩29,773 | ₩29,773 | -1.28% | 400 |
|---|
| 2026.08.31 | ₩30,934 | ₩30,934 | ₩30,494 | ₩30,574 | -1.17% | 1천 |
|---|
| 2026.08.28 | ₩31,028 | ₩31,068 | ₩31,028 | ₩31,054 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩31,241 | ₩31,428 | ₩31,241 | ₩31,428 | +0.60% | 1.2천 |
|---|
| 2026.08.26 | ₩31,629 | ₩31,629 | ₩31,428 | ₩31,428 | -0.63% | 100 |
|---|
| 2026.08.25 | ₩31,375 | ₩31,402 | ₩31,375 | ₩31,402 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩31,108 | ₩31,108 | ₩31,081 | ₩31,081 | -0.09% | 300 |
|---|
| 2026.08.21 | ₩31,508 | ₩31,508 | ₩31,508 | ₩31,508 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,042 | ₩32,042 | ₩31,669 | ₩31,669 | -1.17% | 400 |
|---|
| 2026.08.19 | ₩32,697 | ₩32,697 | ₩32,203 | ₩32,203 | -1.51% | 1.9천 |
|---|
| 2026.08.18 | ₩32,710 | ₩32,710 | ₩32,376 | ₩32,510 | -0.61% | 1.3천 |
|---|
| 2026.08.17 | ₩33,017 | ₩33,017 | ₩32,950 | ₩32,950 | -0.20% | 1.6천 |
|---|
| 2026.08.14 | ₩33,084 | ₩33,084 | ₩33,084 | ₩33,084 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,603 | ₩32,723 | ₩32,603 | ₩32,630 | +0.08% | 3.2천 |
|---|
| 2026.08.12 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,269 | ₩32,269 | ₩32,243 | ₩32,243 | -0.08% | 700 |
|---|
| 2026.08.10 | ₩32,269 | ₩32,283 | ₩32,203 | ₩32,203 | -0.21% | 4.7천 |
|---|
| 2026.08.07 | ₩32,203 | ₩32,203 | ₩32,069 | ₩32,096 | -0.33% | 1.2천 |
|---|
| 2026.08.06 | ₩31,962 | ₩32,002 | ₩31,842 | ₩31,842 | -0.38% | 1.2천 |
|---|
| 2026.08.05 | ₩31,962 | ₩31,962 | ₩31,962 | ₩31,962 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,361 | ₩31,709 | ₩31,361 | ₩31,709 | +1.11% | 600 |
|---|
| 2026.08.03 | ₩30,988 | ₩30,988 | ₩30,988 | ₩30,988 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,147 | ₩30,414 | ₩30,147 | ₩30,347 | +0.66% | 1.2천 |
|---|
| 2026.07.30 | ₩30,347 | ₩30,347 | ₩30,347 | ₩30,347 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,946 | ₩29,946 | ₩29,839 | ₩29,839 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩30,040 | ₩30,066 | ₩29,986 | ₩30,066 | +0.09% | 1.2천 |
|---|
| 2026.07.27 | ₩29,599 | ₩29,653 | ₩29,519 | ₩29,546 | -0.18% | 1.5천 |
|---|
| 2026.07.24 | ₩29,145 | ₩29,145 | ₩29,092 | ₩29,092 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩29,145 | ₩29,145 | ₩28,785 | ₩28,785 | -1.24% | 1.2천 |
|---|
| 2026.07.22 | ₩28,918 | ₩28,918 | ₩28,852 | ₩28,852 | -0.23% | 1천 |
|---|
| 2026.07.21 | ₩28,317 | ₩28,317 | ₩28,317 | ₩28,317 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,810 | ₩27,810 | ₩27,810 | ₩27,810 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,104 | ₩28,104 | ₩28,104 | ₩28,104 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,810 | ₩27,810 | ₩27,703 | ₩27,797 | -0.05% | 800 |
|---|
| 2026.07.15 | ₩27,864 | ₩28,077 | ₩27,864 | ₩28,077 | +0.77% | 500 |
|---|
| 2026.07.14 | ₩27,904 | ₩27,904 | ₩27,904 | ₩27,904 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,317 | ₩28,317 | ₩27,810 | ₩27,810 | -1.79% | 900 |
|---|
| 2026.07.10 | ₩28,544 | ₩28,544 | ₩28,544 | ₩28,544 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩28,785 | ₩28,785 | ₩28,785 | ₩28,785 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,038 | ₩29,252 | ₩29,038 | ₩29,252 | +0.74% | 700 |
|---|
| 2026.07.07 | ₩30,240 | ₩30,240 | ₩29,906 | ₩29,906 | -1.10% | 2.7천 |
|---|
| 2026.07.06 | ₩30,467 | ₩30,627 | ₩30,467 | ₩30,627 | +0.53% | 700 |
|---|
| 2026.07.02 | ₩30,000 | ₩30,000 | ₩30,000 | ₩30,000 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,625 | ₩28,625 | ₩28,625 | ₩28,625 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,864 | ₩27,944 | ₩27,864 | ₩27,904 | +0.14% | 600 |
|---|
| 2026.06.29 | ₩27,490 | ₩27,490 | ₩27,490 | ₩27,490 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩27,036 | ₩27,036 | ₩26,982 | ₩26,982 | -0.20% | 300 |
|---|
| 2026.06.25 | ₩27,356 | ₩27,356 | ₩27,263 | ₩27,263 | -0.34% | 500 |
|---|
| 2026.06.24 | ₩27,570 | ₩27,597 | ₩27,570 | ₩27,597 | +0.10% | 1.7만 |
|---|
| 2026.06.23 | ₩28,264 | ₩28,264 | ₩28,264 | ₩28,264 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,438 | ₩28,438 | ₩28,291 | ₩28,331 | -0.38% | 2.7천 |
|---|
| 2026.06.18 | ₩28,678 | ₩28,678 | ₩28,625 | ₩28,651 | -0.09% | 1.3천 |
|---|
| 2026.06.17 | ₩29,452 | ₩29,452 | ₩28,918 | ₩28,918 | -1.81% | 1.5천 |
|---|
| 2026.06.16 | ₩29,345 | ₩29,412 | ₩29,212 | ₩29,212 | -0.45% | 3.6천 |
|---|
| 2026.06.15 | ₩29,359 | ₩29,359 | ₩28,892 | ₩28,892 | -1.59% | 3.9천 |
|---|
| 2026.06.12 | ₩29,252 | ₩29,252 | ₩29,252 | ₩29,252 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩28,918 | ₩29,613 | ₩28,918 | ₩29,613 | +2.40% | 100 |
|---|
| 2026.06.10 | ₩28,584 | ₩28,584 | ₩28,584 | ₩28,584 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,745 | ₩28,918 | ₩28,731 | ₩28,918 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩29,132 | ₩29,132 | ₩29,012 | ₩29,012 | -0.41% | 400 |
|---|
| 2026.06.05 | ₩29,105 | ₩29,105 | ₩28,918 | ₩28,918 | -0.64% | 2천 |
|---|
| 2026.06.04 | ₩29,239 | ₩29,386 | ₩29,239 | ₩29,319 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩28,731 | ₩28,731 | ₩28,731 | ₩28,731 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,345 | ₩29,345 | ₩29,279 | ₩29,345 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩30,066 | ₩30,066 | ₩29,626 | ₩29,679 | -1.29% | 1.8천 |
|---|
| 2026.05.29 | ₩30,841 | ₩30,841 | ₩30,841 | ₩30,841 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,881 | ₩30,881 | ₩30,881 | ₩30,881 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩29,946 | ₩29,946 | ₩29,946 | ₩29,946 | 0.00% | 1.2천 |
|---|
| 2026.05.26 | ₩29,960 | ₩29,960 | ₩29,880 | ₩29,933 | -0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩29,386 | ₩29,386 | ₩29,386 | ₩29,386 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩28,878 | ₩29,159 | ₩28,878 | ₩29,159 | +0.97% | 300 |
|---|
| 2026.05.20 | ₩29,092 | ₩29,092 | ₩29,052 | ₩29,052 | -0.14% | 200 |
|---|
| 2026.05.19 | ₩28,197 | ₩28,197 | ₩27,970 | ₩27,970 | -0.80% | 600 |
|---|
| 2026.05.18 | ₩27,864 | ₩27,890 | ₩27,783 | ₩27,890 | +0.10% | 1.8천 |
|---|
| 2026.05.15 | ₩27,249 | ₩27,249 | ₩27,249 | ₩27,249 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩28,104 | ₩28,104 | ₩28,104 | ₩28,104 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,050 | ₩28,384 | ₩28,050 | ₩28,317 | +0.95% | 3천 |
|---|
| 2026.05.12 | ₩28,478 | ₩28,558 | ₩28,478 | ₩28,558 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩28,838 | ₩28,865 | ₩28,758 | ₩28,758 | -0.28% | 600 |
|---|
| 2026.05.08 | ₩29,532 | ₩29,639 | ₩29,319 | ₩29,399 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩30,614 | ₩30,614 | ₩29,920 | ₩29,920 | -2.27% | 2.1천 |
|---|
| 2026.05.06 | ₩30,681 | ₩31,081 | ₩30,681 | ₩31,041 | +1.17% | 1.4천 |
|---|
| 2026.05.05 | ₩29,613 | ₩29,866 | ₩29,532 | ₩29,866 | +0.86% | 700 |
|---|
| 2026.05.04 | ₩29,586 | ₩29,626 | ₩29,332 | ₩29,332 | -0.86% | 9.1천 |
|---|
| 2026.05.01 | ₩29,626 | ₩29,773 | ₩29,532 | ₩29,559 | -0.23% | 2.2천 |
|---|
| 2026.04.30 | ₩29,626 | ₩29,626 | ₩29,546 | ₩29,546 | -0.27% | 200 |
|---|
| 2026.04.29 | ₩28,838 | ₩28,838 | ₩28,705 | ₩28,718 | -0.42% | 1천 |
|---|
| 2026.04.28 | ₩28,905 | ₩29,105 | ₩28,905 | ₩29,065 | +0.55% | 900 |
|---|
| 2026.04.27 | ₩29,225 | ₩29,466 | ₩29,212 | ₩29,265 | +0.14% | 1.9천 |
|---|
| 2026.04.24 | ₩29,479 | ₩29,479 | ₩29,332 | ₩29,332 | -0.50% | 1.9천 |
|---|
| 2026.04.23 | ₩30,187 | ₩30,187 | ₩29,986 | ₩29,986 | -0.66% | 2.3천 |
|---|
| 2026.04.22 | ₩30,040 | ₩30,040 | ₩30,040 | ₩30,040 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,094 | ₩31,094 | ₩30,440 | ₩30,454 | -2.06% | 1.5천 |
|---|
| 2026.04.20 | ₩31,896 | ₩31,896 | ₩31,749 | ₩31,855 | -0.13% | 1.8천 |
|---|
| 2026.04.17 | ₩32,670 | ₩32,670 | ₩32,136 | ₩32,136 | -1.63% | 4.8천 |
|---|
| 2026.04.16 | ₩31,642 | ₩31,642 | ₩31,508 | ₩31,508 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,002 | ₩32,002 | ₩31,922 | ₩31,922 | -0.25% | 1.2천 |
|---|
| 2026.04.14 | ₩31,989 | ₩32,096 | ₩31,909 | ₩31,962 | -0.08% | 2.7천 |
|---|
| 2026.04.13 | ₩31,054 | ₩31,642 | ₩31,054 | ₩31,642 | +1.89% | 3.5천 |
|---|
| 2026.04.10 | ₩31,428 | ₩31,428 | ₩31,081 | ₩31,081 | -1.10% | 1천 |
|---|
| 2026.04.09 | ₩31,709 | ₩32,016 | ₩31,642 | ₩31,869 | +0.51% | 1.7천 |
|---|
| 2026.04.08 | ₩31,976 | ₩31,976 | ₩31,775 | ₩31,962 | -0.04% | 3.5천 |
|---|
| 2026.04.07 | ₩30,480 | ₩30,681 | ₩30,147 | ₩30,681 | +0.66% | 5.9천 |
|---|
| 2026.04.06 | ₩31,135 | ₩31,415 | ₩31,081 | ₩31,375 | +0.77% | 2.5만 |
|---|
| 2026.04.02 | ₩30,961 | ₩30,961 | ₩30,787 | ₩30,787 | -0.56% | 300 |
|---|
| 2026.04.01 | ₩31,054 | ₩31,108 | ₩31,054 | ₩31,108 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩29,399 | ₩29,666 | ₩29,386 | ₩29,666 | +0.91% | 700 |
|---|
| 2026.03.30 | ₩28,237 | ₩28,237 | ₩28,237 | ₩28,237 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,638 | ₩28,638 | ₩28,144 | ₩28,144 | -1.72% | 1.4천 |
|---|
| 2026.03.26 | ₩29,466 | ₩29,466 | ₩29,466 | ₩29,466 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩30,013 | ₩30,013 | ₩30,013 | ₩30,013 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,479 | ₩29,479 | ₩29,479 | ₩29,479 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,053 | ₩30,053 | ₩30,053 | ₩30,053 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,733 | ₩29,733 | ₩29,733 | ₩29,733 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,108 | ₩31,108 | ₩31,108 | ₩31,108 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,762 | ₩31,855 | ₩31,548 | ₩31,548 | -0.67% | 1.8천 |
|---|
| 2026.03.17 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩31,415 | ₩31,415 | ₩31,121 | ₩31,121 | -0.93% | 400 |
|---|
| 2026.03.12 | ₩31,749 | ₩31,749 | ₩31,749 | ₩31,749 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,882 | ₩31,882 | ₩31,882 | ₩31,882 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩32,603 | ₩32,603 | ₩32,203 | ₩32,203 | -1.23% | 600 |
|---|
| 2026.03.09 | ₩32,203 | ₩32,203 | ₩32,203 | ₩32,203 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,682 | ₩31,749 | ₩31,682 | ₩31,749 | +0.21% | 400 |
|---|
| 2026.03.05 | ₩31,562 | ₩31,642 | ₩30,961 | ₩31,108 | -1.44% | 4.6천 |
|---|
| 2026.03.04 | ₩32,777 | ₩32,817 | ₩32,750 | ₩32,750 | -0.08% | 500 |
|---|
| 2026.03.03 | ₩32,737 | ₩32,737 | ₩31,922 | ₩31,922 | -2.49% | 1.6천 |
|---|
| 2026.03.02 | ₩32,590 | ₩32,737 | ₩32,590 | ₩32,737 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,616 | ₩32,630 | ₩32,536 | ₩32,550 | -0.20% | 4.7천 |
|---|
| 2026.02.26 | ₩32,710 | ₩32,990 | ₩32,710 | ₩32,910 | +0.61% | 1.2천 |
|---|
| 2026.02.25 | ₩32,723 | ₩32,870 | ₩32,630 | ₩32,790 | +0.20% | 2천 |
|---|
| 2026.02.24 | ₩32,697 | ₩32,884 | ₩32,697 | ₩32,843 | +0.45% | 2.3천 |
|---|
| 2026.02.23 | ₩34,846 | ₩34,846 | ₩32,977 | ₩32,990 | -5.33% | 1.3만 |
|---|
| 2026.02.20 | ₩33,631 | ₩33,738 | ₩33,591 | ₩33,658 | +0.08% | 4.5천 |
|---|
| 2026.02.19 | ₩3,841,750 | ₩3,869,454 | ₩3,818,386 | ₩3,869,454 | +0.72% | 1.3천 |
|---|
| 2026.02.18 | ₩3,775,663 | ₩3,878,465 | ₩3,775,663 | ₩3,865,301 | +2.37% | 7.4천 |
|---|
| 2026.02.17 | ₩3,714,248 | ₩3,754,448 | ₩3,714,248 | ₩3,754,448 | +1.08% | 600 |
|---|
| 2026.02.13 | ₩3,614,116 | ₩3,702,232 | ₩3,614,116 | ₩3,692,780 | +2.18% | 500 |
|---|
| 2026.02.12 | ₩3,690,884 | ₩3,696,598 | ₩3,610,044 | ₩3,610,044 | -2.19% | 4.1천 |
|---|