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 | ₩27,171 | ₩27,171 | ₩27,171 | ₩27,171 | 0.00% | 100 |
| 2026.10.08 | ₩26,770 | ₩27,091 | ₩26,770 | ₩27,051 | +1.05% | 1천 |
| 2026.10.07 | ₩27,425 | ₩27,425 | ₩27,064 | ₩27,064 | -1.32% | 1.6천 |
| 2026.10.06 | ₩27,773 | ₩27,773 | ₩27,613 | ₩27,613 | -0.58% | 1.4천 |
| 2026.10.05 | ₩28,295 | ₩28,295 | ₩28,295 | ₩28,295 | 0.00% | 100 |
| 2026.10.02 | ₩28,135 | ₩28,135 | ₩28,135 | ₩28,135 | 0.00% | 300 |
| 2026.10.01 | ₩27,988 | ₩27,988 | ₩27,988 | ₩27,988 | 0.00% | 200 |
| 2026.09.30 | ₩28,376 | ₩28,376 | ₩28,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,349 |
| -0.09% |
| 400 |
| 2026.09.29 | ₩28,617 | ₩28,617 | ₩28,483 | ₩28,483 | -0.47% | 1.1천 |
|---|
| 2026.09.28 | ₩28,817 | ₩28,817 | ₩28,684 | ₩28,684 | -0.46% | 300 |
|---|
| 2026.09.25 | ₩29,018 | ₩29,018 | ₩29,018 | ₩29,018 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,165 | ₩29,165 | ₩28,925 | ₩28,925 | -0.83% | 200 |
|---|
| 2026.09.23 | ₩29,339 | ₩29,339 | ₩29,339 | ₩29,339 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,179 | ₩29,273 | ₩29,179 | ₩29,273 | +0.32% | 300 |
|---|
| 2026.09.21 | ₩29,513 | ₩29,607 | ₩29,513 | ₩29,513 | 0.00% | 1.8천 |
|---|
| 2026.09.18 | ₩29,139 | ₩29,206 | ₩29,139 | ₩29,206 | +0.23% | 100 |
|---|
| 2026.09.17 | ₩29,594 | ₩29,634 | ₩29,580 | ₩29,580 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩29,353 | ₩29,353 | ₩29,232 | ₩29,232 | -0.41% | 200 |
|---|
| 2026.09.15 | ₩29,246 | ₩29,246 | ₩29,246 | ₩29,246 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩28,884 | ₩28,978 | ₩28,817 | ₩28,925 | +0.14% | 1.6천 |
|---|
| 2026.09.11 | ₩29,072 | ₩29,139 | ₩29,072 | ₩29,139 | +0.23% | 1.1천 |
|---|
| 2026.09.10 | ₩29,005 | ₩29,032 | ₩28,991 | ₩28,991 | -0.05% | 700 |
|---|
| 2026.09.09 | ₩29,085 | ₩29,112 | ₩29,018 | ₩29,018 | -0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,928 | ₩29,928 | ₩29,861 | ₩29,861 | -0.22% | 3천 |
|---|
| 2026.09.02 | ₩29,821 | ₩29,821 | ₩29,821 | ₩29,821 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,236 | ₩30,236 | ₩29,848 | ₩29,848 | -1.28% | 400 |
|---|
| 2026.08.31 | ₩31,013 | ₩31,013 | ₩30,571 | ₩30,651 | -1.17% | 1천 |
|---|
| 2026.08.28 | ₩31,106 | ₩31,146 | ₩31,106 | ₩31,133 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩31,320 | ₩31,508 | ₩31,320 | ₩31,508 | +0.60% | 1.2천 |
|---|
| 2026.08.26 | ₩31,709 | ₩31,709 | ₩31,508 | ₩31,508 | -0.63% | 100 |
|---|
| 2026.08.25 | ₩31,454 | ₩31,481 | ₩31,454 | ₩31,481 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩31,187 | ₩31,187 | ₩31,160 | ₩31,160 | -0.09% | 300 |
|---|
| 2026.08.21 | ₩31,588 | ₩31,588 | ₩31,588 | ₩31,588 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,124 | ₩32,124 | ₩31,749 | ₩31,749 | -1.17% | 400 |
|---|
| 2026.08.19 | ₩32,779 | ₩32,779 | ₩32,284 | ₩32,284 | -1.51% | 1.9천 |
|---|
| 2026.08.18 | ₩32,793 | ₩32,793 | ₩32,458 | ₩32,592 | -0.61% | 1.3천 |
|---|
| 2026.08.17 | ₩33,101 | ₩33,101 | ₩33,034 | ₩33,034 | -0.20% | 1.6천 |
|---|
| 2026.08.14 | ₩33,168 | ₩33,168 | ₩33,168 | ₩33,168 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,686 | ₩32,806 | ₩32,686 | ₩32,712 | +0.08% | 3.2천 |
|---|
| 2026.08.12 | ₩32,820 | ₩32,820 | ₩32,820 | ₩32,820 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,351 | ₩32,351 | ₩32,324 | ₩32,324 | -0.08% | 700 |
|---|
| 2026.08.10 | ₩32,351 | ₩32,364 | ₩32,284 | ₩32,284 | -0.21% | 4.7천 |
|---|
| 2026.08.07 | ₩32,284 | ₩32,284 | ₩32,150 | ₩32,177 | -0.33% | 1.2천 |
|---|
| 2026.08.06 | ₩32,043 | ₩32,083 | ₩31,923 | ₩31,923 | -0.38% | 1.2천 |
|---|
| 2026.08.05 | ₩32,043 | ₩32,043 | ₩32,043 | ₩32,043 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,441 | ₩31,789 | ₩31,441 | ₩31,789 | +1.11% | 600 |
|---|
| 2026.08.03 | ₩31,066 | ₩31,066 | ₩31,066 | ₩31,066 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,223 | ₩30,491 | ₩30,223 | ₩30,424 | +0.66% | 1.2천 |
|---|
| 2026.07.30 | ₩30,424 | ₩30,424 | ₩30,424 | ₩30,424 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,022 | ₩30,022 | ₩29,915 | ₩29,915 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩30,116 | ₩30,143 | ₩30,062 | ₩30,143 | +0.09% | 1.2천 |
|---|
| 2026.07.27 | ₩29,674 | ₩29,728 | ₩29,594 | ₩29,621 | -0.18% | 1.5천 |
|---|
| 2026.07.24 | ₩29,219 | ₩29,219 | ₩29,165 | ₩29,165 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩29,219 | ₩29,219 | ₩28,858 | ₩28,858 | -1.24% | 1.2천 |
|---|
| 2026.07.22 | ₩28,991 | ₩28,991 | ₩28,925 | ₩28,925 | -0.23% | 1천 |
|---|
| 2026.07.21 | ₩28,389 | ₩28,389 | ₩28,389 | ₩28,389 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,881 | ₩27,881 | ₩27,881 | ₩27,881 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,175 | ₩28,175 | ₩28,175 | ₩28,175 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,881 | ₩27,881 | ₩27,773 | ₩27,867 | -0.05% | 800 |
|---|
| 2026.07.15 | ₩27,934 | ₩28,148 | ₩27,934 | ₩28,148 | +0.77% | 500 |
|---|
| 2026.07.14 | ₩27,974 | ₩27,974 | ₩27,974 | ₩27,974 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,389 | ₩28,389 | ₩27,881 | ₩27,881 | -1.79% | 900 |
|---|
| 2026.07.10 | ₩28,617 | ₩28,617 | ₩28,617 | ₩28,617 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩28,858 | ₩28,858 | ₩28,858 | ₩28,858 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,112 | ₩29,326 | ₩29,112 | ₩29,326 | +0.74% | 700 |
|---|
| 2026.07.07 | ₩30,317 | ₩30,317 | ₩29,982 | ₩29,982 | -1.10% | 2.7천 |
|---|
| 2026.07.06 | ₩30,544 | ₩30,705 | ₩30,544 | ₩30,705 | +0.53% | 700 |
|---|
| 2026.07.02 | ₩30,076 | ₩30,076 | ₩30,076 | ₩30,076 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,697 | ₩28,697 | ₩28,697 | ₩28,697 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,934 | ₩28,014 | ₩27,934 | ₩27,974 | +0.14% | 600 |
|---|
| 2026.06.29 | ₩27,559 | ₩27,559 | ₩27,559 | ₩27,559 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩27,104 | ₩27,104 | ₩27,051 | ₩27,051 | -0.20% | 300 |
|---|
| 2026.06.25 | ₩27,425 | ₩27,425 | ₩27,332 | ₩27,332 | -0.34% | 500 |
|---|
| 2026.06.24 | ₩27,640 | ₩27,666 | ₩27,640 | ₩27,666 | +0.10% | 1.7만 |
|---|
| 2026.06.23 | ₩28,336 | ₩28,336 | ₩28,336 | ₩28,336 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,510 | ₩28,510 | ₩28,362 | ₩28,403 | -0.38% | 2.7천 |
|---|
| 2026.06.18 | ₩28,751 | ₩28,751 | ₩28,697 | ₩28,724 | -0.09% | 1.3천 |
|---|
| 2026.06.17 | ₩29,527 | ₩29,527 | ₩28,991 | ₩28,991 | -1.81% | 1.5천 |
|---|
| 2026.06.16 | ₩29,420 | ₩29,487 | ₩29,286 | ₩29,286 | -0.45% | 3.6천 |
|---|
| 2026.06.15 | ₩29,433 | ₩29,433 | ₩28,965 | ₩28,965 | -1.59% | 3.9천 |
|---|
| 2026.06.12 | ₩29,326 | ₩29,326 | ₩29,326 | ₩29,326 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩28,991 | ₩29,687 | ₩28,991 | ₩29,687 | +2.40% | 100 |
|---|
| 2026.06.10 | ₩28,657 | ₩28,657 | ₩28,657 | ₩28,657 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,817 | ₩28,991 | ₩28,804 | ₩28,991 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩29,206 | ₩29,206 | ₩29,085 | ₩29,085 | -0.41% | 400 |
|---|
| 2026.06.05 | ₩29,179 | ₩29,179 | ₩28,991 | ₩28,991 | -0.64% | 2천 |
|---|
| 2026.06.04 | ₩29,313 | ₩29,460 | ₩29,313 | ₩29,393 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩28,804 | ₩28,804 | ₩28,804 | ₩28,804 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,420 | ₩29,420 | ₩29,353 | ₩29,420 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩30,143 | ₩30,143 | ₩29,701 | ₩29,754 | -1.29% | 1.8천 |
|---|
| 2026.05.29 | ₩30,919 | ₩30,919 | ₩30,919 | ₩30,919 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,959 | ₩30,959 | ₩30,959 | ₩30,959 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,022 | ₩30,022 | ₩30,022 | ₩30,022 | 0.00% | 1.2천 |
|---|
| 2026.05.26 | ₩30,035 | ₩30,035 | ₩29,955 | ₩30,009 | -0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩29,460 | ₩29,460 | ₩29,460 | ₩29,460 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩28,951 | ₩29,232 | ₩28,951 | ₩29,232 | +0.97% | 300 |
|---|
| 2026.05.20 | ₩29,165 | ₩29,165 | ₩29,125 | ₩29,125 | -0.14% | 200 |
|---|
| 2026.05.19 | ₩28,269 | ₩28,269 | ₩28,041 | ₩28,041 | -0.80% | 600 |
|---|
| 2026.05.18 | ₩27,934 | ₩27,961 | ₩27,854 | ₩27,961 | +0.10% | 1.8천 |
|---|
| 2026.05.15 | ₩27,318 | ₩27,318 | ₩27,318 | ₩27,318 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩28,175 | ₩28,175 | ₩28,175 | ₩28,175 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,121 | ₩28,456 | ₩28,121 | ₩28,389 | +0.95% | 3천 |
|---|
| 2026.05.12 | ₩28,550 | ₩28,630 | ₩28,550 | ₩28,630 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩28,911 | ₩28,938 | ₩28,831 | ₩28,831 | -0.28% | 600 |
|---|
| 2026.05.08 | ₩29,607 | ₩29,714 | ₩29,393 | ₩29,473 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩30,691 | ₩30,691 | ₩29,995 | ₩29,995 | -2.27% | 2.1천 |
|---|
| 2026.05.06 | ₩30,758 | ₩31,160 | ₩30,758 | ₩31,120 | +1.17% | 1.4천 |
|---|
| 2026.05.05 | ₩29,687 | ₩29,942 | ₩29,607 | ₩29,942 | +0.86% | 700 |
|---|
| 2026.05.04 | ₩29,661 | ₩29,701 | ₩29,406 | ₩29,406 | -0.86% | 9.1천 |
|---|
| 2026.05.01 | ₩29,701 | ₩29,848 | ₩29,607 | ₩29,634 | -0.23% | 2.2천 |
|---|
| 2026.04.30 | ₩29,701 | ₩29,701 | ₩29,621 | ₩29,621 | -0.27% | 200 |
|---|
| 2026.04.29 | ₩28,911 | ₩28,911 | ₩28,777 | ₩28,791 | -0.42% | 1천 |
|---|
| 2026.04.28 | ₩28,978 | ₩29,179 | ₩28,978 | ₩29,139 | +0.55% | 900 |
|---|
| 2026.04.27 | ₩29,299 | ₩29,540 | ₩29,286 | ₩29,339 | +0.14% | 1.9천 |
|---|
| 2026.04.24 | ₩29,554 | ₩29,554 | ₩29,406 | ₩29,406 | -0.50% | 1.9천 |
|---|
| 2026.04.23 | ₩30,263 | ₩30,263 | ₩30,062 | ₩30,062 | -0.66% | 2.3천 |
|---|
| 2026.04.22 | ₩30,116 | ₩30,116 | ₩30,116 | ₩30,116 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,173 | ₩31,173 | ₩30,517 | ₩30,531 | -2.06% | 1.5천 |
|---|
| 2026.04.20 | ₩31,976 | ₩31,976 | ₩31,829 | ₩31,936 | -0.13% | 1.8천 |
|---|
| 2026.04.17 | ₩32,753 | ₩32,753 | ₩32,217 | ₩32,217 | -1.63% | 4.8천 |
|---|
| 2026.04.16 | ₩31,722 | ₩31,722 | ₩31,588 | ₩31,588 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,083 | ₩32,083 | ₩32,003 | ₩32,003 | -0.25% | 1.2천 |
|---|
| 2026.04.14 | ₩32,070 | ₩32,177 | ₩31,990 | ₩32,043 | -0.08% | 2.7천 |
|---|
| 2026.04.13 | ₩31,133 | ₩31,722 | ₩31,133 | ₩31,722 | +1.89% | 3.5천 |
|---|
| 2026.04.10 | ₩31,508 | ₩31,508 | ₩31,160 | ₩31,160 | -1.10% | 1천 |
|---|
| 2026.04.09 | ₩31,789 | ₩32,097 | ₩31,722 | ₩31,950 | +0.51% | 1.7천 |
|---|
| 2026.04.08 | ₩32,057 | ₩32,057 | ₩31,856 | ₩32,043 | -0.04% | 3.5천 |
|---|
| 2026.04.07 | ₩30,557 | ₩30,758 | ₩30,223 | ₩30,758 | +0.66% | 5.9천 |
|---|
| 2026.04.06 | ₩31,213 | ₩31,494 | ₩31,160 | ₩31,454 | +0.77% | 2.5만 |
|---|
| 2026.04.02 | ₩31,039 | ₩31,039 | ₩30,865 | ₩30,865 | -0.56% | 300 |
|---|
| 2026.04.01 | ₩31,133 | ₩31,187 | ₩31,133 | ₩31,187 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩29,473 | ₩29,741 | ₩29,460 | ₩29,741 | +0.91% | 700 |
|---|
| 2026.03.30 | ₩28,309 | ₩28,309 | ₩28,309 | ₩28,309 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,710 | ₩28,710 | ₩28,215 | ₩28,215 | -1.72% | 1.4천 |
|---|
| 2026.03.26 | ₩29,540 | ₩29,540 | ₩29,540 | ₩29,540 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩30,089 | ₩30,089 | ₩30,089 | ₩30,089 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,554 | ₩29,554 | ₩29,554 | ₩29,554 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,129 | ₩30,129 | ₩30,129 | ₩30,129 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,187 | ₩31,187 | ₩31,187 | ₩31,187 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,842 | ₩31,936 | ₩31,628 | ₩31,628 | -0.67% | 1.8천 |
|---|
| 2026.03.17 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩31,883 | ₩31,883 | ₩31,883 | ₩31,883 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩31,494 | ₩31,494 | ₩31,200 | ₩31,200 | -0.93% | 400 |
|---|
| 2026.03.12 | ₩31,829 | ₩31,829 | ₩31,829 | ₩31,829 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,963 | ₩31,963 | ₩31,963 | ₩31,963 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩32,686 | ₩32,686 | ₩32,284 | ₩32,284 | -1.23% | 600 |
|---|
| 2026.03.09 | ₩32,284 | ₩32,284 | ₩32,284 | ₩32,284 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,762 | ₩31,829 | ₩31,762 | ₩31,829 | +0.21% | 400 |
|---|
| 2026.03.05 | ₩31,642 | ₩31,722 | ₩31,039 | ₩31,187 | -1.44% | 4.6천 |
|---|
| 2026.03.04 | ₩32,860 | ₩32,900 | ₩32,833 | ₩32,833 | -0.08% | 500 |
|---|
| 2026.03.03 | ₩32,820 | ₩32,820 | ₩32,003 | ₩32,003 | -2.49% | 1.6천 |
|---|
| 2026.03.02 | ₩32,672 | ₩32,820 | ₩32,672 | ₩32,820 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,699 | ₩32,712 | ₩32,619 | ₩32,632 | -0.20% | 4.7천 |
|---|
| 2026.02.26 | ₩32,793 | ₩33,074 | ₩32,793 | ₩32,994 | +0.61% | 1.2천 |
|---|
| 2026.02.25 | ₩32,806 | ₩32,953 | ₩32,712 | ₩32,873 | +0.20% | 2천 |
|---|
| 2026.02.24 | ₩32,779 | ₩32,967 | ₩32,779 | ₩32,927 | +0.45% | 2.3천 |
|---|
| 2026.02.23 | ₩34,934 | ₩34,934 | ₩33,060 | ₩33,074 | -5.33% | 1.3만 |
|---|
| 2026.02.20 | ₩33,716 | ₩33,823 | ₩33,676 | ₩33,743 | +0.08% | 4.5천 |
|---|
| 2026.02.19 | ₩3,851,476 | ₩3,879,250 | ₩3,828,053 | ₩3,879,250 | +0.72% | 1.3천 |
|---|
| 2026.02.18 | ₩3,785,221 | ₩3,888,284 | ₩3,785,221 | ₩3,875,087 | +2.37% | 7.4천 |
|---|
| 2026.02.17 | ₩3,723,651 | ₩3,763,953 | ₩3,723,651 | ₩3,763,953 | +1.08% | 600 |
|---|
| 2026.02.13 | ₩3,623,265 | ₩3,711,605 | ₩3,623,265 | ₩3,702,128 | +2.18% | 500 |
|---|
| 2026.02.12 | ₩3,700,228 | ₩3,705,957 | ₩3,619,183 | ₩3,619,183 | -2.19% | 4.1천 |
|---|