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 | ₩27,182 | ₩27,182 | ₩27,182 | ₩27,182 | 0.00% | 100 |
| 2026.10.08 | ₩26,780 | ₩27,102 | ₩26,780 | ₩27,061 | +1.05% | 1천 |
| 2026.10.07 | ₩27,436 | ₩27,436 | ₩27,075 | ₩27,075 | -1.32% | 1.6천 |
| 2026.10.06 | ₩27,784 | ₩27,784 | ₩27,624 | ₩27,624 | -0.58% | 1.4천 |
| 2026.10.05 | ₩28,307 | ₩28,307 | ₩28,307 | ₩28,307 | 0.00% | 100 |
| 2026.10.02 | ₩28,146 | ₩28,146 | ₩28,146 | ₩28,146 | 0.00% | 300 |
| 2026.10.01 | ₩27,999 | ₩27,999 | ₩27,999 | ₩27,999 | 0.00% | 200 |
| 2026.09.30 | ₩28,387 | ₩28,387 | ₩28,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,360 |
| -0.09% |
| 400 |
| 2026.09.29 | ₩28,628 | ₩28,628 | ₩28,494 | ₩28,494 | -0.47% | 1.1천 |
|---|
| 2026.09.28 | ₩28,829 | ₩28,829 | ₩28,695 | ₩28,695 | -0.46% | 300 |
|---|
| 2026.09.25 | ₩29,030 | ₩29,030 | ₩29,030 | ₩29,030 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,177 | ₩29,177 | ₩28,936 | ₩28,936 | -0.83% | 200 |
|---|
| 2026.09.23 | ₩29,351 | ₩29,351 | ₩29,351 | ₩29,351 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,190 | ₩29,284 | ₩29,190 | ₩29,284 | +0.32% | 300 |
|---|
| 2026.09.21 | ₩29,525 | ₩29,619 | ₩29,525 | ₩29,525 | 0.00% | 1.8천 |
|---|
| 2026.09.18 | ₩29,150 | ₩29,217 | ₩29,150 | ₩29,217 | +0.23% | 100 |
|---|
| 2026.09.17 | ₩29,606 | ₩29,646 | ₩29,592 | ₩29,592 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩29,364 | ₩29,364 | ₩29,244 | ₩29,244 | -0.41% | 200 |
|---|
| 2026.09.15 | ₩29,257 | ₩29,257 | ₩29,257 | ₩29,257 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩28,896 | ₩28,990 | ₩28,829 | ₩28,936 | +0.14% | 1.6천 |
|---|
| 2026.09.11 | ₩29,083 | ₩29,150 | ₩29,083 | ₩29,150 | +0.23% | 1.1천 |
|---|
| 2026.09.10 | ₩29,016 | ₩29,043 | ₩29,003 | ₩29,003 | -0.05% | 700 |
|---|
| 2026.09.09 | ₩29,097 | ₩29,123 | ₩29,030 | ₩29,030 | -0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩29,619 | ₩29,619 | ₩29,619 | ₩29,619 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,726 | ₩29,726 | ₩29,726 | ₩29,726 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,940 | ₩29,940 | ₩29,873 | ₩29,873 | -0.22% | 3천 |
|---|
| 2026.09.02 | ₩29,833 | ₩29,833 | ₩29,833 | ₩29,833 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,248 | ₩30,248 | ₩29,860 | ₩29,860 | -1.28% | 400 |
|---|
| 2026.08.31 | ₩31,025 | ₩31,025 | ₩30,583 | ₩30,663 | -1.17% | 1천 |
|---|
| 2026.08.28 | ₩31,119 | ₩31,159 | ₩31,119 | ₩31,145 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩31,333 | ₩31,520 | ₩31,333 | ₩31,520 | +0.60% | 1.2천 |
|---|
| 2026.08.26 | ₩31,721 | ₩31,721 | ₩31,520 | ₩31,520 | -0.63% | 100 |
|---|
| 2026.08.25 | ₩31,467 | ₩31,494 | ₩31,467 | ₩31,494 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩31,199 | ₩31,199 | ₩31,172 | ₩31,172 | -0.09% | 300 |
|---|
| 2026.08.21 | ₩31,601 | ₩31,601 | ₩31,601 | ₩31,601 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,136 | ₩32,136 | ₩31,761 | ₩31,761 | -1.17% | 400 |
|---|
| 2026.08.19 | ₩32,792 | ₩32,792 | ₩32,297 | ₩32,297 | -1.51% | 1.9천 |
|---|
| 2026.08.18 | ₩32,806 | ₩32,806 | ₩32,471 | ₩32,605 | -0.61% | 1.3천 |
|---|
| 2026.08.17 | ₩33,114 | ₩33,114 | ₩33,047 | ₩33,047 | -0.20% | 1.6천 |
|---|
| 2026.08.14 | ₩33,181 | ₩33,181 | ₩33,181 | ₩33,181 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,699 | ₩32,819 | ₩32,699 | ₩32,725 | +0.08% | 3.2천 |
|---|
| 2026.08.12 | ₩32,833 | ₩32,833 | ₩32,833 | ₩32,833 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,364 | ₩32,364 | ₩32,337 | ₩32,337 | -0.08% | 700 |
|---|
| 2026.08.10 | ₩32,364 | ₩32,377 | ₩32,297 | ₩32,297 | -0.21% | 4.7천 |
|---|
| 2026.08.07 | ₩32,297 | ₩32,297 | ₩32,163 | ₩32,190 | -0.33% | 1.2천 |
|---|
| 2026.08.06 | ₩32,056 | ₩32,096 | ₩31,935 | ₩31,935 | -0.38% | 1.2천 |
|---|
| 2026.08.05 | ₩32,056 | ₩32,056 | ₩32,056 | ₩32,056 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,453 | ₩31,801 | ₩31,453 | ₩31,801 | +1.11% | 600 |
|---|
| 2026.08.03 | ₩31,078 | ₩31,078 | ₩31,078 | ₩31,078 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,235 | ₩30,503 | ₩30,235 | ₩30,436 | +0.66% | 1.2천 |
|---|
| 2026.07.30 | ₩30,436 | ₩30,436 | ₩30,436 | ₩30,436 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,034 | ₩30,034 | ₩29,927 | ₩29,927 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩30,128 | ₩30,155 | ₩30,074 | ₩30,155 | +0.09% | 1.2천 |
|---|
| 2026.07.27 | ₩29,686 | ₩29,739 | ₩29,606 | ₩29,632 | -0.18% | 1.5천 |
|---|
| 2026.07.24 | ₩29,231 | ₩29,231 | ₩29,177 | ₩29,177 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩29,231 | ₩29,231 | ₩28,869 | ₩28,869 | -1.24% | 1.2천 |
|---|
| 2026.07.22 | ₩29,003 | ₩29,003 | ₩28,936 | ₩28,936 | -0.23% | 1천 |
|---|
| 2026.07.21 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,892 | ₩27,892 | ₩27,892 | ₩27,892 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,186 | ₩28,186 | ₩28,186 | ₩28,186 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,892 | ₩27,892 | ₩27,784 | ₩27,878 | -0.05% | 800 |
|---|
| 2026.07.15 | ₩27,945 | ₩28,159 | ₩27,945 | ₩28,159 | +0.77% | 500 |
|---|
| 2026.07.14 | ₩27,985 | ₩27,985 | ₩27,985 | ₩27,985 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,400 | ₩28,400 | ₩27,892 | ₩27,892 | -1.79% | 900 |
|---|
| 2026.07.10 | ₩28,628 | ₩28,628 | ₩28,628 | ₩28,628 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩28,869 | ₩28,869 | ₩28,869 | ₩28,869 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,123 | ₩29,338 | ₩29,123 | ₩29,338 | +0.74% | 700 |
|---|
| 2026.07.07 | ₩30,329 | ₩30,329 | ₩29,994 | ₩29,994 | -1.10% | 2.7천 |
|---|
| 2026.07.06 | ₩30,556 | ₩30,717 | ₩30,556 | ₩30,717 | +0.53% | 700 |
|---|
| 2026.07.02 | ₩30,088 | ₩30,088 | ₩30,088 | ₩30,088 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,708 | ₩28,708 | ₩28,708 | ₩28,708 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,945 | ₩28,025 | ₩27,945 | ₩27,985 | +0.14% | 600 |
|---|
| 2026.06.29 | ₩27,570 | ₩27,570 | ₩27,570 | ₩27,570 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩27,115 | ₩27,115 | ₩27,061 | ₩27,061 | -0.20% | 300 |
|---|
| 2026.06.25 | ₩27,436 | ₩27,436 | ₩27,343 | ₩27,343 | -0.34% | 500 |
|---|
| 2026.06.24 | ₩27,651 | ₩27,677 | ₩27,651 | ₩27,677 | +0.10% | 1.7만 |
|---|
| 2026.06.23 | ₩28,347 | ₩28,347 | ₩28,347 | ₩28,347 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,521 | ₩28,521 | ₩28,374 | ₩28,414 | -0.38% | 2.7천 |
|---|
| 2026.06.18 | ₩28,762 | ₩28,762 | ₩28,708 | ₩28,735 | -0.09% | 1.3천 |
|---|
| 2026.06.17 | ₩29,539 | ₩29,539 | ₩29,003 | ₩29,003 | -1.81% | 1.5천 |
|---|
| 2026.06.16 | ₩29,431 | ₩29,498 | ₩29,298 | ₩29,298 | -0.45% | 3.6천 |
|---|
| 2026.06.15 | ₩29,445 | ₩29,445 | ₩28,976 | ₩28,976 | -1.59% | 3.9천 |
|---|
| 2026.06.12 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩29,003 | ₩29,699 | ₩29,003 | ₩29,699 | +2.40% | 100 |
|---|
| 2026.06.10 | ₩28,668 | ₩28,668 | ₩28,668 | ₩28,668 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,829 | ₩29,003 | ₩28,815 | ₩29,003 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩29,217 | ₩29,217 | ₩29,097 | ₩29,097 | -0.41% | 400 |
|---|
| 2026.06.05 | ₩29,190 | ₩29,190 | ₩29,003 | ₩29,003 | -0.64% | 2천 |
|---|
| 2026.06.04 | ₩29,324 | ₩29,472 | ₩29,324 | ₩29,405 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩28,815 | ₩28,815 | ₩28,815 | ₩28,815 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,431 | ₩29,431 | ₩29,364 | ₩29,431 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩30,155 | ₩30,155 | ₩29,713 | ₩29,766 | -1.29% | 1.8천 |
|---|
| 2026.05.29 | ₩30,931 | ₩30,931 | ₩30,931 | ₩30,931 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,971 | ₩30,971 | ₩30,971 | ₩30,971 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,034 | ₩30,034 | ₩30,034 | ₩30,034 | 0.00% | 1.2천 |
|---|
| 2026.05.26 | ₩30,047 | ₩30,047 | ₩29,967 | ₩30,021 | -0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩29,472 | ₩29,472 | ₩29,472 | ₩29,472 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩28,963 | ₩29,244 | ₩28,963 | ₩29,244 | +0.97% | 300 |
|---|
| 2026.05.20 | ₩29,177 | ₩29,177 | ₩29,137 | ₩29,137 | -0.14% | 200 |
|---|
| 2026.05.19 | ₩28,280 | ₩28,280 | ₩28,052 | ₩28,052 | -0.80% | 600 |
|---|
| 2026.05.18 | ₩27,945 | ₩27,972 | ₩27,865 | ₩27,972 | +0.10% | 1.8천 |
|---|
| 2026.05.15 | ₩27,329 | ₩27,329 | ₩27,329 | ₩27,329 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩28,186 | ₩28,186 | ₩28,186 | ₩28,186 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,133 | ₩28,467 | ₩28,133 | ₩28,400 | +0.95% | 3천 |
|---|
| 2026.05.12 | ₩28,561 | ₩28,641 | ₩28,561 | ₩28,641 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩28,923 | ₩28,949 | ₩28,842 | ₩28,842 | -0.28% | 600 |
|---|
| 2026.05.08 | ₩29,619 | ₩29,726 | ₩29,405 | ₩29,485 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩30,703 | ₩30,703 | ₩30,007 | ₩30,007 | -2.27% | 2.1천 |
|---|
| 2026.05.06 | ₩30,770 | ₩31,172 | ₩30,770 | ₩31,132 | +1.17% | 1.4천 |
|---|
| 2026.05.05 | ₩29,699 | ₩29,954 | ₩29,619 | ₩29,954 | +0.86% | 700 |
|---|
| 2026.05.04 | ₩29,672 | ₩29,713 | ₩29,418 | ₩29,418 | -0.86% | 9.1천 |
|---|
| 2026.05.01 | ₩29,713 | ₩29,860 | ₩29,619 | ₩29,646 | -0.23% | 2.2천 |
|---|
| 2026.04.30 | ₩29,713 | ₩29,713 | ₩29,632 | ₩29,632 | -0.27% | 200 |
|---|
| 2026.04.29 | ₩28,923 | ₩28,923 | ₩28,789 | ₩28,802 | -0.42% | 1천 |
|---|
| 2026.04.28 | ₩28,990 | ₩29,190 | ₩28,990 | ₩29,150 | +0.55% | 900 |
|---|
| 2026.04.27 | ₩29,311 | ₩29,552 | ₩29,298 | ₩29,351 | +0.14% | 1.9천 |
|---|
| 2026.04.24 | ₩29,565 | ₩29,565 | ₩29,418 | ₩29,418 | -0.50% | 1.9천 |
|---|
| 2026.04.23 | ₩30,275 | ₩30,275 | ₩30,074 | ₩30,074 | -0.66% | 2.3천 |
|---|
| 2026.04.22 | ₩30,128 | ₩30,128 | ₩30,128 | ₩30,128 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,186 | ₩31,186 | ₩30,529 | ₩30,543 | -2.06% | 1.5천 |
|---|
| 2026.04.20 | ₩31,989 | ₩31,989 | ₩31,842 | ₩31,949 | -0.13% | 1.8천 |
|---|
| 2026.04.17 | ₩32,766 | ₩32,766 | ₩32,230 | ₩32,230 | -1.63% | 4.8천 |
|---|
| 2026.04.16 | ₩31,735 | ₩31,735 | ₩31,601 | ₩31,601 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,096 | ₩32,096 | ₩32,016 | ₩32,016 | -0.25% | 1.2천 |
|---|
| 2026.04.14 | ₩32,083 | ₩32,190 | ₩32,002 | ₩32,056 | -0.08% | 2.7천 |
|---|
| 2026.04.13 | ₩31,145 | ₩31,735 | ₩31,145 | ₩31,735 | +1.89% | 3.5천 |
|---|
| 2026.04.10 | ₩31,520 | ₩31,520 | ₩31,172 | ₩31,172 | -1.10% | 1천 |
|---|
| 2026.04.09 | ₩31,801 | ₩32,109 | ₩31,735 | ₩31,962 | +0.51% | 1.7천 |
|---|
| 2026.04.08 | ₩32,069 | ₩32,069 | ₩31,868 | ₩32,056 | -0.04% | 3.5천 |
|---|
| 2026.04.07 | ₩30,570 | ₩30,770 | ₩30,235 | ₩30,770 | +0.66% | 5.9천 |
|---|
| 2026.04.06 | ₩31,226 | ₩31,507 | ₩31,172 | ₩31,467 | +0.77% | 2.5만 |
|---|
| 2026.04.02 | ₩31,052 | ₩31,052 | ₩30,878 | ₩30,878 | -0.56% | 300 |
|---|
| 2026.04.01 | ₩31,145 | ₩31,199 | ₩31,145 | ₩31,199 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩29,485 | ₩29,753 | ₩29,472 | ₩29,753 | +0.91% | 700 |
|---|
| 2026.03.30 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,722 | ₩28,722 | ₩28,226 | ₩28,226 | -1.72% | 1.4천 |
|---|
| 2026.03.26 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩30,101 | ₩30,101 | ₩30,101 | ₩30,101 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,565 | ₩29,565 | ₩29,565 | ₩29,565 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,141 | ₩30,141 | ₩30,141 | ₩30,141 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,820 | ₩29,820 | ₩29,820 | ₩29,820 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,199 | ₩31,199 | ₩31,199 | ₩31,199 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,855 | ₩31,949 | ₩31,641 | ₩31,641 | -0.67% | 1.8천 |
|---|
| 2026.03.17 | ₩31,895 | ₩31,895 | ₩31,895 | ₩31,895 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩31,895 | ₩31,895 | ₩31,895 | ₩31,895 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩31,507 | ₩31,507 | ₩31,212 | ₩31,212 | -0.93% | 400 |
|---|
| 2026.03.12 | ₩31,842 | ₩31,842 | ₩31,842 | ₩31,842 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,976 | ₩31,976 | ₩31,976 | ₩31,976 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩32,699 | ₩32,699 | ₩32,297 | ₩32,297 | -1.23% | 600 |
|---|
| 2026.03.09 | ₩32,297 | ₩32,297 | ₩32,297 | ₩32,297 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,775 | ₩31,842 | ₩31,775 | ₩31,842 | +0.21% | 400 |
|---|
| 2026.03.05 | ₩31,654 | ₩31,735 | ₩31,052 | ₩31,199 | -1.44% | 4.6천 |
|---|
| 2026.03.04 | ₩32,873 | ₩32,913 | ₩32,846 | ₩32,846 | -0.08% | 500 |
|---|
| 2026.03.03 | ₩32,833 | ₩32,833 | ₩32,016 | ₩32,016 | -2.49% | 1.6천 |
|---|
| 2026.03.02 | ₩32,685 | ₩32,833 | ₩32,685 | ₩32,833 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,712 | ₩32,725 | ₩32,632 | ₩32,645 | -0.20% | 4.7천 |
|---|
| 2026.02.26 | ₩32,806 | ₩33,087 | ₩32,806 | ₩33,007 | +0.61% | 1.2천 |
|---|
| 2026.02.25 | ₩32,819 | ₩32,966 | ₩32,725 | ₩32,886 | +0.20% | 2천 |
|---|
| 2026.02.24 | ₩32,792 | ₩32,980 | ₩32,792 | ₩32,940 | +0.45% | 2.3천 |
|---|
| 2026.02.23 | ₩34,948 | ₩34,948 | ₩33,074 | ₩33,087 | -5.33% | 1.3만 |
|---|
| 2026.02.20 | ₩33,730 | ₩33,837 | ₩33,689 | ₩33,756 | +0.08% | 4.5천 |
|---|
| 2026.02.19 | ₩3,853,001 | ₩3,880,786 | ₩3,829,569 | ₩3,880,786 | +0.72% | 1.3천 |
|---|
| 2026.02.18 | ₩3,786,720 | ₩3,889,824 | ₩3,786,720 | ₩3,876,621 | +2.37% | 7.4천 |
|---|
| 2026.02.17 | ₩3,725,126 | ₩3,765,444 | ₩3,725,126 | ₩3,765,444 | +1.08% | 600 |
|---|
| 2026.02.13 | ₩3,624,700 | ₩3,713,075 | ₩3,624,700 | ₩3,703,594 | +2.18% | 500 |
|---|
| 2026.02.12 | ₩3,701,693 | ₩3,707,424 | ₩3,620,616 | ₩3,620,616 | -2.19% | 4.1천 |
|---|