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 | ₩27,234 | ₩27,234 | ₩27,234 | ₩27,234 | 0.00% | 100 |
| 2026.10.08 | ₩26,832 | ₩27,154 | ₩26,832 | ₩27,113 | +1.05% | 1천 |
| 2026.10.07 | ₩27,489 | ₩27,489 | ₩27,127 | ₩27,127 | -1.32% | 1.6천 |
| 2026.10.06 | ₩27,838 | ₩27,838 | ₩27,677 | ₩27,677 | -0.58% | 1.4천 |
| 2026.10.05 | ₩28,361 | ₩28,361 | ₩28,361 | ₩28,361 | 0.00% | 100 |
| 2026.10.02 | ₩28,200 | ₩28,200 | ₩28,200 | ₩28,200 | 0.00% | 300 |
| 2026.10.01 | ₩28,052 | ₩28,052 | ₩28,052 | ₩28,052 | 0.00% | 200 |
| 2026.09.30 | ₩28,441 | ₩28,441 | ₩28,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,415 |
| -0.09% |
| 400 |
| 2026.09.29 | ₩28,683 | ₩28,683 | ₩28,549 | ₩28,549 | -0.47% | 1.1천 |
|---|
| 2026.09.28 | ₩28,884 | ₩28,884 | ₩28,750 | ₩28,750 | -0.46% | 300 |
|---|
| 2026.09.25 | ₩29,085 | ₩29,085 | ₩29,085 | ₩29,085 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,233 | ₩29,233 | ₩28,992 | ₩28,992 | -0.83% | 200 |
|---|
| 2026.09.23 | ₩29,407 | ₩29,407 | ₩29,407 | ₩29,407 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,246 | ₩29,340 | ₩29,246 | ₩29,340 | +0.32% | 300 |
|---|
| 2026.09.21 | ₩29,582 | ₩29,676 | ₩29,582 | ₩29,582 | 0.00% | 1.8천 |
|---|
| 2026.09.18 | ₩29,206 | ₩29,273 | ₩29,206 | ₩29,273 | +0.23% | 100 |
|---|
| 2026.09.17 | ₩29,662 | ₩29,703 | ₩29,649 | ₩29,649 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩29,421 | ₩29,421 | ₩29,300 | ₩29,300 | -0.41% | 200 |
|---|
| 2026.09.15 | ₩29,314 | ₩29,314 | ₩29,314 | ₩29,314 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩28,951 | ₩29,045 | ₩28,884 | ₩28,992 | +0.14% | 1.6천 |
|---|
| 2026.09.11 | ₩29,139 | ₩29,206 | ₩29,139 | ₩29,206 | +0.23% | 1.1천 |
|---|
| 2026.09.10 | ₩29,072 | ₩29,099 | ₩29,059 | ₩29,059 | -0.05% | 700 |
|---|
| 2026.09.09 | ₩29,153 | ₩29,179 | ₩29,085 | ₩29,085 | -0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩29,676 | ₩29,676 | ₩29,676 | ₩29,676 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,783 | ₩29,783 | ₩29,783 | ₩29,783 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,998 | ₩29,998 | ₩29,931 | ₩29,931 | -0.22% | 3천 |
|---|
| 2026.09.02 | ₩29,890 | ₩29,890 | ₩29,890 | ₩29,890 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,306 | ₩30,306 | ₩29,917 | ₩29,917 | -1.28% | 400 |
|---|
| 2026.08.31 | ₩31,084 | ₩31,084 | ₩30,642 | ₩30,722 | -1.17% | 1천 |
|---|
| 2026.08.28 | ₩31,178 | ₩31,219 | ₩31,178 | ₩31,205 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩31,393 | ₩31,581 | ₩31,393 | ₩31,581 | +0.60% | 1.2천 |
|---|
| 2026.08.26 | ₩31,782 | ₩31,782 | ₩31,581 | ₩31,581 | -0.63% | 100 |
|---|
| 2026.08.25 | ₩31,527 | ₩31,554 | ₩31,527 | ₩31,554 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩31,259 | ₩31,259 | ₩31,232 | ₩31,232 | -0.09% | 300 |
|---|
| 2026.08.21 | ₩31,661 | ₩31,661 | ₩31,661 | ₩31,661 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,198 | ₩32,198 | ₩31,822 | ₩31,822 | -1.17% | 400 |
|---|
| 2026.08.19 | ₩32,855 | ₩32,855 | ₩32,359 | ₩32,359 | -1.51% | 1.9천 |
|---|
| 2026.08.18 | ₩32,869 | ₩32,869 | ₩32,533 | ₩32,667 | -0.61% | 1.3천 |
|---|
| 2026.08.17 | ₩33,177 | ₩33,177 | ₩33,110 | ₩33,110 | -0.20% | 1.6천 |
|---|
| 2026.08.14 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,761 | ₩32,882 | ₩32,761 | ₩32,788 | +0.08% | 3.2천 |
|---|
| 2026.08.12 | ₩32,896 | ₩32,896 | ₩32,896 | ₩32,896 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,426 | ₩32,426 | ₩32,399 | ₩32,399 | -0.08% | 700 |
|---|
| 2026.08.10 | ₩32,426 | ₩32,439 | ₩32,359 | ₩32,359 | -0.21% | 4.7천 |
|---|
| 2026.08.07 | ₩32,359 | ₩32,359 | ₩32,225 | ₩32,252 | -0.33% | 1.2천 |
|---|
| 2026.08.06 | ₩32,117 | ₩32,158 | ₩31,997 | ₩31,997 | -0.38% | 1.2천 |
|---|
| 2026.08.05 | ₩32,117 | ₩32,117 | ₩32,117 | ₩32,117 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,514 | ₩31,863 | ₩31,514 | ₩31,863 | +1.11% | 600 |
|---|
| 2026.08.03 | ₩31,138 | ₩31,138 | ₩31,138 | ₩31,138 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,293 | ₩30,561 | ₩30,293 | ₩30,494 | +0.66% | 1.2천 |
|---|
| 2026.07.30 | ₩30,494 | ₩30,494 | ₩30,494 | ₩30,494 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,092 | ₩30,092 | ₩29,984 | ₩29,984 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩30,186 | ₩30,212 | ₩30,132 | ₩30,212 | +0.09% | 1.2천 |
|---|
| 2026.07.27 | ₩29,743 | ₩29,796 | ₩29,662 | ₩29,689 | -0.18% | 1.5천 |
|---|
| 2026.07.24 | ₩29,287 | ₩29,287 | ₩29,233 | ₩29,233 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩29,287 | ₩29,287 | ₩28,924 | ₩28,924 | -1.24% | 1.2천 |
|---|
| 2026.07.22 | ₩29,059 | ₩29,059 | ₩28,992 | ₩28,992 | -0.23% | 1천 |
|---|
| 2026.07.21 | ₩28,455 | ₩28,455 | ₩28,455 | ₩28,455 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,945 | ₩27,945 | ₩27,945 | ₩27,945 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,240 | ₩28,240 | ₩28,240 | ₩28,240 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,945 | ₩27,945 | ₩27,838 | ₩27,932 | -0.05% | 800 |
|---|
| 2026.07.15 | ₩27,999 | ₩28,213 | ₩27,999 | ₩28,213 | +0.77% | 500 |
|---|
| 2026.07.14 | ₩28,039 | ₩28,039 | ₩28,039 | ₩28,039 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,455 | ₩28,455 | ₩27,945 | ₩27,945 | -1.79% | 900 |
|---|
| 2026.07.10 | ₩28,683 | ₩28,683 | ₩28,683 | ₩28,683 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩28,924 | ₩28,924 | ₩28,924 | ₩28,924 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,179 | ₩29,394 | ₩29,179 | ₩29,394 | +0.74% | 700 |
|---|
| 2026.07.07 | ₩30,387 | ₩30,387 | ₩30,051 | ₩30,051 | -1.10% | 2.7천 |
|---|
| 2026.07.06 | ₩30,615 | ₩30,776 | ₩30,615 | ₩30,776 | +0.53% | 700 |
|---|
| 2026.07.02 | ₩30,145 | ₩30,145 | ₩30,145 | ₩30,145 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,763 | ₩28,763 | ₩28,763 | ₩28,763 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,999 | ₩28,079 | ₩27,999 | ₩28,039 | +0.14% | 600 |
|---|
| 2026.06.29 | ₩27,623 | ₩27,623 | ₩27,623 | ₩27,623 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩27,167 | ₩27,167 | ₩27,113 | ₩27,113 | -0.20% | 300 |
|---|
| 2026.06.25 | ₩27,489 | ₩27,489 | ₩27,395 | ₩27,395 | -0.34% | 500 |
|---|
| 2026.06.24 | ₩27,704 | ₩27,730 | ₩27,704 | ₩27,730 | +0.10% | 1.7만 |
|---|
| 2026.06.23 | ₩28,401 | ₩28,401 | ₩28,401 | ₩28,401 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,576 | ₩28,576 | ₩28,428 | ₩28,468 | -0.38% | 2.7천 |
|---|
| 2026.06.18 | ₩28,817 | ₩28,817 | ₩28,763 | ₩28,790 | -0.09% | 1.3천 |
|---|
| 2026.06.17 | ₩29,595 | ₩29,595 | ₩29,059 | ₩29,059 | -1.81% | 1.5천 |
|---|
| 2026.06.16 | ₩29,488 | ₩29,555 | ₩29,354 | ₩29,354 | -0.45% | 3.6천 |
|---|
| 2026.06.15 | ₩29,501 | ₩29,501 | ₩29,032 | ₩29,032 | -1.59% | 3.9천 |
|---|
| 2026.06.12 | ₩29,394 | ₩29,394 | ₩29,394 | ₩29,394 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩29,059 | ₩29,756 | ₩29,059 | ₩29,756 | +2.40% | 100 |
|---|
| 2026.06.10 | ₩28,723 | ₩28,723 | ₩28,723 | ₩28,723 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,884 | ₩29,059 | ₩28,871 | ₩29,059 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩29,273 | ₩29,273 | ₩29,153 | ₩29,153 | -0.41% | 400 |
|---|
| 2026.06.05 | ₩29,246 | ₩29,246 | ₩29,059 | ₩29,059 | -0.64% | 2천 |
|---|
| 2026.06.04 | ₩29,381 | ₩29,528 | ₩29,381 | ₩29,461 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩28,871 | ₩28,871 | ₩28,871 | ₩28,871 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,488 | ₩29,488 | ₩29,421 | ₩29,488 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩30,212 | ₩30,212 | ₩29,770 | ₩29,823 | -1.29% | 1.8천 |
|---|
| 2026.05.29 | ₩30,990 | ₩30,990 | ₩30,990 | ₩30,990 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩31,031 | ₩31,031 | ₩31,031 | ₩31,031 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,092 | ₩30,092 | ₩30,092 | ₩30,092 | 0.00% | 1.2천 |
|---|
| 2026.05.26 | ₩30,105 | ₩30,105 | ₩30,025 | ₩30,078 | -0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩29,528 | ₩29,528 | ₩29,528 | ₩29,528 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩29,018 | ₩29,300 | ₩29,018 | ₩29,300 | +0.97% | 300 |
|---|
| 2026.05.20 | ₩29,233 | ₩29,233 | ₩29,193 | ₩29,193 | -0.14% | 200 |
|---|
| 2026.05.19 | ₩28,334 | ₩28,334 | ₩28,106 | ₩28,106 | -0.80% | 600 |
|---|
| 2026.05.18 | ₩27,999 | ₩28,026 | ₩27,918 | ₩28,026 | +0.10% | 1.8천 |
|---|
| 2026.05.15 | ₩27,382 | ₩27,382 | ₩27,382 | ₩27,382 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩28,240 | ₩28,240 | ₩28,240 | ₩28,240 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,187 | ₩28,522 | ₩28,187 | ₩28,455 | +0.95% | 3천 |
|---|
| 2026.05.12 | ₩28,616 | ₩28,696 | ₩28,616 | ₩28,696 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩28,978 | ₩29,005 | ₩28,898 | ₩28,898 | -0.28% | 600 |
|---|
| 2026.05.08 | ₩29,676 | ₩29,783 | ₩29,461 | ₩29,542 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩30,762 | ₩30,762 | ₩30,065 | ₩30,065 | -2.27% | 2.1천 |
|---|
| 2026.05.06 | ₩30,830 | ₩31,232 | ₩30,830 | ₩31,192 | +1.17% | 1.4천 |
|---|
| 2026.05.05 | ₩29,756 | ₩30,011 | ₩29,676 | ₩30,011 | +0.86% | 700 |
|---|
| 2026.05.04 | ₩29,729 | ₩29,770 | ₩29,475 | ₩29,475 | -0.86% | 9.1천 |
|---|
| 2026.05.01 | ₩29,770 | ₩29,917 | ₩29,676 | ₩29,703 | -0.23% | 2.2천 |
|---|
| 2026.04.30 | ₩29,770 | ₩29,770 | ₩29,689 | ₩29,689 | -0.27% | 200 |
|---|
| 2026.04.29 | ₩28,978 | ₩28,978 | ₩28,844 | ₩28,857 | -0.42% | 1천 |
|---|
| 2026.04.28 | ₩29,045 | ₩29,246 | ₩29,045 | ₩29,206 | +0.55% | 900 |
|---|
| 2026.04.27 | ₩29,367 | ₩29,609 | ₩29,354 | ₩29,407 | +0.14% | 1.9천 |
|---|
| 2026.04.24 | ₩29,622 | ₩29,622 | ₩29,475 | ₩29,475 | -0.50% | 1.9천 |
|---|
| 2026.04.23 | ₩30,333 | ₩30,333 | ₩30,132 | ₩30,132 | -0.66% | 2.3천 |
|---|
| 2026.04.22 | ₩30,186 | ₩30,186 | ₩30,186 | ₩30,186 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,245 | ₩31,245 | ₩30,588 | ₩30,601 | -2.06% | 1.5천 |
|---|
| 2026.04.20 | ₩32,050 | ₩32,050 | ₩31,903 | ₩32,010 | -0.13% | 1.8천 |
|---|
| 2026.04.17 | ₩32,828 | ₩32,828 | ₩32,292 | ₩32,292 | -1.63% | 4.8천 |
|---|
| 2026.04.16 | ₩31,795 | ₩31,795 | ₩31,661 | ₩31,661 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,158 | ₩32,158 | ₩32,077 | ₩32,077 | -0.25% | 1.2천 |
|---|
| 2026.04.14 | ₩32,144 | ₩32,252 | ₩32,064 | ₩32,117 | -0.08% | 2.7천 |
|---|
| 2026.04.13 | ₩31,205 | ₩31,795 | ₩31,205 | ₩31,795 | +1.89% | 3.5천 |
|---|
| 2026.04.10 | ₩31,581 | ₩31,581 | ₩31,232 | ₩31,232 | -1.10% | 1천 |
|---|
| 2026.04.09 | ₩31,863 | ₩32,171 | ₩31,795 | ₩32,024 | +0.51% | 1.7천 |
|---|
| 2026.04.08 | ₩32,131 | ₩32,131 | ₩31,930 | ₩32,117 | -0.04% | 3.5천 |
|---|
| 2026.04.07 | ₩30,628 | ₩30,830 | ₩30,293 | ₩30,830 | +0.66% | 5.9천 |
|---|
| 2026.04.06 | ₩31,286 | ₩31,567 | ₩31,232 | ₩31,527 | +0.77% | 2.5만 |
|---|
| 2026.04.02 | ₩31,111 | ₩31,111 | ₩30,937 | ₩30,937 | -0.56% | 300 |
|---|
| 2026.04.01 | ₩31,205 | ₩31,259 | ₩31,205 | ₩31,259 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩29,542 | ₩29,810 | ₩29,528 | ₩29,810 | +0.91% | 700 |
|---|
| 2026.03.30 | ₩28,374 | ₩28,374 | ₩28,374 | ₩28,374 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,777 | ₩28,777 | ₩28,281 | ₩28,281 | -1.72% | 1.4천 |
|---|
| 2026.03.26 | ₩29,609 | ₩29,609 | ₩29,609 | ₩29,609 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩30,159 | ₩30,159 | ₩30,159 | ₩30,159 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,622 | ₩29,622 | ₩29,622 | ₩29,622 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,199 | ₩30,199 | ₩30,199 | ₩30,199 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,877 | ₩29,877 | ₩29,877 | ₩29,877 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,259 | ₩31,259 | ₩31,259 | ₩31,259 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,916 | ₩32,010 | ₩31,702 | ₩31,702 | -0.67% | 1.8천 |
|---|
| 2026.03.17 | ₩31,956 | ₩31,956 | ₩31,956 | ₩31,956 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩31,956 | ₩31,956 | ₩31,956 | ₩31,956 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩31,567 | ₩31,567 | ₩31,272 | ₩31,272 | -0.93% | 400 |
|---|
| 2026.03.12 | ₩31,903 | ₩31,903 | ₩31,903 | ₩31,903 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩32,037 | ₩32,037 | ₩32,037 | ₩32,037 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩32,761 | ₩32,761 | ₩32,359 | ₩32,359 | -1.23% | 600 |
|---|
| 2026.03.09 | ₩32,359 | ₩32,359 | ₩32,359 | ₩32,359 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,836 | ₩31,903 | ₩31,836 | ₩31,903 | +0.21% | 400 |
|---|
| 2026.03.05 | ₩31,715 | ₩31,795 | ₩31,111 | ₩31,259 | -1.44% | 4.6천 |
|---|
| 2026.03.04 | ₩32,936 | ₩32,976 | ₩32,909 | ₩32,909 | -0.08% | 500 |
|---|
| 2026.03.03 | ₩32,896 | ₩32,896 | ₩32,077 | ₩32,077 | -2.49% | 1.6천 |
|---|
| 2026.03.02 | ₩32,748 | ₩32,896 | ₩32,748 | ₩32,896 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,775 | ₩32,788 | ₩32,694 | ₩32,708 | -0.20% | 4.7천 |
|---|
| 2026.02.26 | ₩32,869 | ₩33,150 | ₩32,869 | ₩33,070 | +0.61% | 1.2천 |
|---|
| 2026.02.25 | ₩32,882 | ₩33,030 | ₩32,788 | ₩32,949 | +0.20% | 2천 |
|---|
| 2026.02.24 | ₩32,855 | ₩33,043 | ₩32,855 | ₩33,003 | +0.45% | 2.3천 |
|---|
| 2026.02.23 | ₩35,015 | ₩35,015 | ₩33,137 | ₩33,150 | -5.33% | 1.3만 |
|---|
| 2026.02.20 | ₩33,794 | ₩33,902 | ₩33,754 | ₩33,821 | +0.08% | 4.5천 |
|---|
| 2026.02.19 | ₩3,860,396 | ₩3,888,234 | ₩3,836,919 | ₩3,888,234 | +0.72% | 1.3천 |
|---|
| 2026.02.18 | ₩3,793,988 | ₩3,897,290 | ₩3,793,988 | ₩3,884,062 | +2.37% | 7.4천 |
|---|
| 2026.02.17 | ₩3,732,276 | ₩3,772,671 | ₩3,732,276 | ₩3,772,671 | +1.08% | 600 |
|---|
| 2026.02.13 | ₩3,631,657 | ₩3,720,201 | ₩3,631,657 | ₩3,710,703 | +2.18% | 500 |
|---|
| 2026.02.12 | ₩3,708,798 | ₩3,714,540 | ₩3,627,565 | ₩3,627,565 | -2.19% | 4.1천 |
|---|