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 | ₩27,140 | ₩27,140 | ₩27,140 | ₩27,140 | 0.00% | 100 |
| 2026.10.08 | ₩26,739 | ₩27,060 | ₩26,739 | ₩27,020 | +1.05% | 1천 |
| 2026.10.07 | ₩27,394 | ₩27,394 | ₩27,033 | ₩27,033 | -1.32% | 1.6천 |
| 2026.10.06 | ₩27,742 | ₩27,742 | ₩27,581 | ₩27,581 | -0.58% | 1.4천 |
| 2026.10.05 | ₩28,263 | ₩28,263 | ₩28,263 | ₩28,263 | 0.00% | 100 |
| 2026.10.02 | ₩28,103 | ₩28,103 | ₩28,103 | ₩28,103 | 0.00% | 300 |
| 2026.10.01 | ₩27,956 | ₩27,956 | ₩27,956 | ₩27,956 | 0.00% | 200 |
| 2026.09.30 | ₩28,344 | ₩28,344 | ₩28,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,317 |
| -0.09% |
| 400 |
| 2026.09.29 | ₩28,584 | ₩28,584 | ₩28,451 | ₩28,451 | -0.47% | 1.1천 |
|---|
| 2026.09.28 | ₩28,785 | ₩28,785 | ₩28,651 | ₩28,651 | -0.46% | 300 |
|---|
| 2026.09.25 | ₩28,985 | ₩28,985 | ₩28,985 | ₩28,985 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,132 | ₩29,132 | ₩28,892 | ₩28,892 | -0.83% | 200 |
|---|
| 2026.09.23 | ₩29,306 | ₩29,306 | ₩29,306 | ₩29,306 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,146 | ₩29,239 | ₩29,146 | ₩29,239 | +0.32% | 300 |
|---|
| 2026.09.21 | ₩29,480 | ₩29,574 | ₩29,480 | ₩29,480 | 0.00% | 1.8천 |
|---|
| 2026.09.18 | ₩29,106 | ₩29,172 | ₩29,106 | ₩29,172 | +0.23% | 100 |
|---|
| 2026.09.17 | ₩29,560 | ₩29,600 | ₩29,547 | ₩29,547 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩29,320 | ₩29,320 | ₩29,199 | ₩29,199 | -0.41% | 200 |
|---|
| 2026.09.15 | ₩29,213 | ₩29,213 | ₩29,213 | ₩29,213 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩28,852 | ₩28,945 | ₩28,785 | ₩28,892 | +0.14% | 1.6천 |
|---|
| 2026.09.11 | ₩29,039 | ₩29,106 | ₩29,039 | ₩29,106 | +0.23% | 1.1천 |
|---|
| 2026.09.10 | ₩28,972 | ₩28,999 | ₩28,959 | ₩28,959 | -0.05% | 700 |
|---|
| 2026.09.09 | ₩29,052 | ₩29,079 | ₩28,985 | ₩28,985 | -0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩29,574 | ₩29,574 | ₩29,574 | ₩29,574 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,681 | ₩29,681 | ₩29,681 | ₩29,681 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,894 | ₩29,894 | ₩29,828 | ₩29,828 | -0.22% | 3천 |
|---|
| 2026.09.02 | ₩29,787 | ₩29,787 | ₩29,787 | ₩29,787 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,202 | ₩30,202 | ₩29,814 | ₩29,814 | -1.28% | 400 |
|---|
| 2026.08.31 | ₩30,977 | ₩30,977 | ₩30,536 | ₩30,616 | -1.17% | 1천 |
|---|
| 2026.08.28 | ₩31,071 | ₩31,111 | ₩31,071 | ₩31,098 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩31,285 | ₩31,472 | ₩31,285 | ₩31,472 | +0.60% | 1.2천 |
|---|
| 2026.08.26 | ₩31,673 | ₩31,673 | ₩31,472 | ₩31,472 | -0.63% | 100 |
|---|
| 2026.08.25 | ₩31,419 | ₩31,445 | ₩31,419 | ₩31,445 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩31,151 | ₩31,151 | ₩31,124 | ₩31,124 | -0.09% | 300 |
|---|
| 2026.08.21 | ₩31,552 | ₩31,552 | ₩31,552 | ₩31,552 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,087 | ₩32,087 | ₩31,713 | ₩31,713 | -1.17% | 400 |
|---|
| 2026.08.19 | ₩32,742 | ₩32,742 | ₩32,247 | ₩32,247 | -1.51% | 1.9천 |
|---|
| 2026.08.18 | ₩32,756 | ₩32,756 | ₩32,421 | ₩32,555 | -0.61% | 1.3천 |
|---|
| 2026.08.17 | ₩33,063 | ₩33,063 | ₩32,996 | ₩32,996 | -0.20% | 1.6천 |
|---|
| 2026.08.14 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,649 | ₩32,769 | ₩32,649 | ₩32,675 | +0.08% | 3.2천 |
|---|
| 2026.08.12 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,314 | ₩32,314 | ₩32,288 | ₩32,288 | -0.08% | 700 |
|---|
| 2026.08.10 | ₩32,314 | ₩32,328 | ₩32,247 | ₩32,247 | -0.21% | 4.7천 |
|---|
| 2026.08.07 | ₩32,247 | ₩32,247 | ₩32,114 | ₩32,141 | -0.33% | 1.2천 |
|---|
| 2026.08.06 | ₩32,007 | ₩32,047 | ₩31,886 | ₩31,886 | -0.38% | 1.2천 |
|---|
| 2026.08.05 | ₩32,007 | ₩32,007 | ₩32,007 | ₩32,007 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,405 | ₩31,753 | ₩31,405 | ₩31,753 | +1.11% | 600 |
|---|
| 2026.08.03 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,189 | ₩30,456 | ₩30,189 | ₩30,389 | +0.66% | 1.2천 |
|---|
| 2026.07.30 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩29,988 | ₩29,988 | ₩29,881 | ₩29,881 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩30,082 | ₩30,108 | ₩30,028 | ₩30,108 | +0.09% | 1.2천 |
|---|
| 2026.07.27 | ₩29,640 | ₩29,694 | ₩29,560 | ₩29,587 | -0.18% | 1.5천 |
|---|
| 2026.07.24 | ₩29,186 | ₩29,186 | ₩29,132 | ₩29,132 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩29,186 | ₩29,186 | ₩28,825 | ₩28,825 | -1.24% | 1.2천 |
|---|
| 2026.07.22 | ₩28,959 | ₩28,959 | ₩28,892 | ₩28,892 | -0.23% | 1천 |
|---|
| 2026.07.21 | ₩28,357 | ₩28,357 | ₩28,357 | ₩28,357 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,849 | ₩27,849 | ₩27,849 | ₩27,849 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,143 | ₩28,143 | ₩28,143 | ₩28,143 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,849 | ₩27,849 | ₩27,742 | ₩27,836 | -0.05% | 800 |
|---|
| 2026.07.15 | ₩27,902 | ₩28,116 | ₩27,902 | ₩28,116 | +0.77% | 500 |
|---|
| 2026.07.14 | ₩27,942 | ₩27,942 | ₩27,942 | ₩27,942 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,357 | ₩28,357 | ₩27,849 | ₩27,849 | -1.79% | 900 |
|---|
| 2026.07.10 | ₩28,584 | ₩28,584 | ₩28,584 | ₩28,584 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩28,825 | ₩28,825 | ₩28,825 | ₩28,825 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,079 | ₩29,293 | ₩29,079 | ₩29,293 | +0.74% | 700 |
|---|
| 2026.07.07 | ₩30,282 | ₩30,282 | ₩29,948 | ₩29,948 | -1.10% | 2.7천 |
|---|
| 2026.07.06 | ₩30,509 | ₩30,670 | ₩30,509 | ₩30,670 | +0.53% | 700 |
|---|
| 2026.07.02 | ₩30,041 | ₩30,041 | ₩30,041 | ₩30,041 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,664 | ₩28,664 | ₩28,664 | ₩28,664 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,902 | ₩27,983 | ₩27,902 | ₩27,942 | +0.14% | 600 |
|---|
| 2026.06.29 | ₩27,528 | ₩27,528 | ₩27,528 | ₩27,528 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩27,073 | ₩27,073 | ₩27,020 | ₩27,020 | -0.20% | 300 |
|---|
| 2026.06.25 | ₩27,394 | ₩27,394 | ₩27,301 | ₩27,301 | -0.34% | 500 |
|---|
| 2026.06.24 | ₩27,608 | ₩27,635 | ₩27,608 | ₩27,635 | +0.10% | 1.7만 |
|---|
| 2026.06.23 | ₩28,303 | ₩28,303 | ₩28,303 | ₩28,303 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,477 | ₩28,477 | ₩28,330 | ₩28,370 | -0.38% | 2.7천 |
|---|
| 2026.06.18 | ₩28,718 | ₩28,718 | ₩28,664 | ₩28,691 | -0.09% | 1.3천 |
|---|
| 2026.06.17 | ₩29,493 | ₩29,493 | ₩28,959 | ₩28,959 | -1.81% | 1.5천 |
|---|
| 2026.06.16 | ₩29,386 | ₩29,453 | ₩29,253 | ₩29,253 | -0.45% | 3.6천 |
|---|
| 2026.06.15 | ₩29,400 | ₩29,400 | ₩28,932 | ₩28,932 | -1.59% | 3.9천 |
|---|
| 2026.06.12 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩28,959 | ₩29,654 | ₩28,959 | ₩29,654 | +2.40% | 100 |
|---|
| 2026.06.10 | ₩28,624 | ₩28,624 | ₩28,624 | ₩28,624 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,785 | ₩28,959 | ₩28,771 | ₩28,959 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩29,172 | ₩29,172 | ₩29,052 | ₩29,052 | -0.41% | 400 |
|---|
| 2026.06.05 | ₩29,146 | ₩29,146 | ₩28,959 | ₩28,959 | -0.64% | 2천 |
|---|
| 2026.06.04 | ₩29,279 | ₩29,426 | ₩29,279 | ₩29,360 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩28,771 | ₩28,771 | ₩28,771 | ₩28,771 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,386 | ₩29,386 | ₩29,320 | ₩29,386 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩30,108 | ₩30,108 | ₩29,667 | ₩29,721 | -1.29% | 1.8천 |
|---|
| 2026.05.29 | ₩30,884 | ₩30,884 | ₩30,884 | ₩30,884 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,924 | ₩30,924 | ₩30,924 | ₩30,924 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩29,988 | ₩29,988 | ₩29,988 | ₩29,988 | 0.00% | 1.2천 |
|---|
| 2026.05.26 | ₩30,001 | ₩30,001 | ₩29,921 | ₩29,975 | -0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩29,426 | ₩29,426 | ₩29,426 | ₩29,426 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩28,918 | ₩29,199 | ₩28,918 | ₩29,199 | +0.97% | 300 |
|---|
| 2026.05.20 | ₩29,132 | ₩29,132 | ₩29,092 | ₩29,092 | -0.14% | 200 |
|---|
| 2026.05.19 | ₩28,237 | ₩28,237 | ₩28,009 | ₩28,009 | -0.80% | 600 |
|---|
| 2026.05.18 | ₩27,902 | ₩27,929 | ₩27,822 | ₩27,929 | +0.10% | 1.8천 |
|---|
| 2026.05.15 | ₩27,287 | ₩27,287 | ₩27,287 | ₩27,287 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩28,143 | ₩28,143 | ₩28,143 | ₩28,143 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,090 | ₩28,424 | ₩28,090 | ₩28,357 | +0.95% | 3천 |
|---|
| 2026.05.12 | ₩28,517 | ₩28,598 | ₩28,517 | ₩28,598 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩28,878 | ₩28,905 | ₩28,798 | ₩28,798 | -0.28% | 600 |
|---|
| 2026.05.08 | ₩29,574 | ₩29,681 | ₩29,360 | ₩29,440 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩30,656 | ₩30,656 | ₩29,961 | ₩29,961 | -2.27% | 2.1천 |
|---|
| 2026.05.06 | ₩30,723 | ₩31,124 | ₩30,723 | ₩31,084 | +1.17% | 1.4천 |
|---|
| 2026.05.05 | ₩29,654 | ₩29,908 | ₩29,574 | ₩29,908 | +0.86% | 700 |
|---|
| 2026.05.04 | ₩29,627 | ₩29,667 | ₩29,373 | ₩29,373 | -0.86% | 9.1천 |
|---|
| 2026.05.01 | ₩29,667 | ₩29,814 | ₩29,574 | ₩29,600 | -0.23% | 2.2천 |
|---|
| 2026.04.30 | ₩29,667 | ₩29,667 | ₩29,587 | ₩29,587 | -0.27% | 200 |
|---|
| 2026.04.29 | ₩28,878 | ₩28,878 | ₩28,745 | ₩28,758 | -0.42% | 1천 |
|---|
| 2026.04.28 | ₩28,945 | ₩29,146 | ₩28,945 | ₩29,106 | +0.55% | 900 |
|---|
| 2026.04.27 | ₩29,266 | ₩29,507 | ₩29,253 | ₩29,306 | +0.14% | 1.9천 |
|---|
| 2026.04.24 | ₩29,520 | ₩29,520 | ₩29,373 | ₩29,373 | -0.50% | 1.9천 |
|---|
| 2026.04.23 | ₩30,229 | ₩30,229 | ₩30,028 | ₩30,028 | -0.66% | 2.3천 |
|---|
| 2026.04.22 | ₩30,082 | ₩30,082 | ₩30,082 | ₩30,082 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,138 | ₩31,138 | ₩30,483 | ₩30,496 | -2.06% | 1.5천 |
|---|
| 2026.04.20 | ₩31,940 | ₩31,940 | ₩31,793 | ₩31,900 | -0.13% | 1.8천 |
|---|
| 2026.04.17 | ₩32,715 | ₩32,715 | ₩32,181 | ₩32,181 | -1.63% | 4.8천 |
|---|
| 2026.04.16 | ₩31,686 | ₩31,686 | ₩31,552 | ₩31,552 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,047 | ₩32,047 | ₩31,967 | ₩31,967 | -0.25% | 1.2천 |
|---|
| 2026.04.14 | ₩32,034 | ₩32,141 | ₩31,953 | ₩32,007 | -0.08% | 2.7천 |
|---|
| 2026.04.13 | ₩31,098 | ₩31,686 | ₩31,098 | ₩31,686 | +1.89% | 3.5천 |
|---|
| 2026.04.10 | ₩31,472 | ₩31,472 | ₩31,124 | ₩31,124 | -1.10% | 1천 |
|---|
| 2026.04.09 | ₩31,753 | ₩32,060 | ₩31,686 | ₩31,913 | +0.51% | 1.7천 |
|---|
| 2026.04.08 | ₩32,020 | ₩32,020 | ₩31,820 | ₩32,007 | -0.04% | 3.5천 |
|---|
| 2026.04.07 | ₩30,523 | ₩30,723 | ₩30,189 | ₩30,723 | +0.66% | 5.9천 |
|---|
| 2026.04.06 | ₩31,178 | ₩31,459 | ₩31,124 | ₩31,419 | +0.77% | 2.5만 |
|---|
| 2026.04.02 | ₩31,004 | ₩31,004 | ₩30,830 | ₩30,830 | -0.56% | 300 |
|---|
| 2026.04.01 | ₩31,098 | ₩31,151 | ₩31,098 | ₩31,151 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩29,440 | ₩29,707 | ₩29,426 | ₩29,707 | +0.91% | 700 |
|---|
| 2026.03.30 | ₩28,277 | ₩28,277 | ₩28,277 | ₩28,277 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,678 | ₩28,678 | ₩28,183 | ₩28,183 | -1.72% | 1.4천 |
|---|
| 2026.03.26 | ₩29,507 | ₩29,507 | ₩29,507 | ₩29,507 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩30,055 | ₩30,055 | ₩30,055 | ₩30,055 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,520 | ₩29,520 | ₩29,520 | ₩29,520 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,095 | ₩30,095 | ₩30,095 | ₩30,095 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,774 | ₩29,774 | ₩29,774 | ₩29,774 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,151 | ₩31,151 | ₩31,151 | ₩31,151 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,806 | ₩31,900 | ₩31,592 | ₩31,592 | -0.67% | 1.8천 |
|---|
| 2026.03.17 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩31,459 | ₩31,459 | ₩31,165 | ₩31,165 | -0.93% | 400 |
|---|
| 2026.03.12 | ₩31,793 | ₩31,793 | ₩31,793 | ₩31,793 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,927 | ₩31,927 | ₩31,927 | ₩31,927 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩32,649 | ₩32,649 | ₩32,247 | ₩32,247 | -1.23% | 600 |
|---|
| 2026.03.09 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,726 | ₩31,793 | ₩31,726 | ₩31,793 | +0.21% | 400 |
|---|
| 2026.03.05 | ₩31,606 | ₩31,686 | ₩31,004 | ₩31,151 | -1.44% | 4.6천 |
|---|
| 2026.03.04 | ₩32,822 | ₩32,862 | ₩32,796 | ₩32,796 | -0.08% | 500 |
|---|
| 2026.03.03 | ₩32,782 | ₩32,782 | ₩31,967 | ₩31,967 | -2.49% | 1.6천 |
|---|
| 2026.03.02 | ₩32,635 | ₩32,782 | ₩32,635 | ₩32,782 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,662 | ₩32,675 | ₩32,582 | ₩32,595 | -0.20% | 4.7천 |
|---|
| 2026.02.26 | ₩32,756 | ₩33,036 | ₩32,756 | ₩32,956 | +0.61% | 1.2천 |
|---|
| 2026.02.25 | ₩32,769 | ₩32,916 | ₩32,675 | ₩32,836 | +0.20% | 2천 |
|---|
| 2026.02.24 | ₩32,742 | ₩32,929 | ₩32,742 | ₩32,889 | +0.45% | 2.3천 |
|---|
| 2026.02.23 | ₩34,895 | ₩34,895 | ₩33,023 | ₩33,036 | -5.33% | 1.3만 |
|---|
| 2026.02.20 | ₩33,678 | ₩33,785 | ₩33,638 | ₩33,705 | +0.08% | 4.5천 |
|---|
| 2026.02.19 | ₩3,847,102 | ₩3,874,844 | ₩3,823,706 | ₩3,874,844 | +0.72% | 1.3천 |
|---|
| 2026.02.18 | ₩3,780,923 | ₩3,883,869 | ₩3,780,923 | ₩3,870,686 | +2.37% | 7.4천 |
|---|
| 2026.02.17 | ₩3,719,423 | ₩3,759,679 | ₩3,719,423 | ₩3,759,679 | +1.08% | 600 |
|---|
| 2026.02.13 | ₩3,619,151 | ₩3,707,390 | ₩3,619,151 | ₩3,697,924 | +2.18% | 500 |
|---|
| 2026.02.12 | ₩3,696,026 | ₩3,701,748 | ₩3,615,073 | ₩3,615,073 | -2.19% | 4.1천 |
|---|