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 | ₩27,170 | ₩27,170 | ₩27,170 | ₩27,170 | 0.00% | 100 |
| 2026.10.08 | ₩26,768 | ₩27,089 | ₩26,768 | ₩27,049 | +1.05% | 1천 |
| 2026.10.07 | ₩27,424 | ₩27,424 | ₩27,063 | ₩27,063 | -1.32% | 1.6천 |
| 2026.10.06 | ₩27,772 | ₩27,772 | ₩27,611 | ₩27,611 | -0.58% | 1.4천 |
| 2026.10.05 | ₩28,294 | ₩28,294 | ₩28,294 | ₩28,294 | 0.00% | 100 |
| 2026.10.02 | ₩28,133 | ₩28,133 | ₩28,133 | ₩28,133 | 0.00% | 300 |
| 2026.10.01 | ₩27,986 | ₩27,986 | ₩27,986 | ₩27,986 | 0.00% | 200 |
| 2026.09.30 | ₩28,374 | ₩28,374 | ₩28,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,348 |
| -0.09% |
| 400 |
| 2026.09.29 | ₩28,615 | ₩28,615 | ₩28,481 | ₩28,481 | -0.47% | 1.1천 |
|---|
| 2026.09.28 | ₩28,816 | ₩28,816 | ₩28,682 | ₩28,682 | -0.46% | 300 |
|---|
| 2026.09.25 | ₩29,017 | ₩29,017 | ₩29,017 | ₩29,017 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩29,164 | ₩29,164 | ₩28,923 | ₩28,923 | -0.83% | 200 |
|---|
| 2026.09.23 | ₩29,338 | ₩29,338 | ₩29,338 | ₩29,338 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,177 | ₩29,271 | ₩29,177 | ₩29,271 | +0.32% | 300 |
|---|
| 2026.09.21 | ₩29,512 | ₩29,606 | ₩29,512 | ₩29,512 | 0.00% | 1.8천 |
|---|
| 2026.09.18 | ₩29,137 | ₩29,204 | ₩29,137 | ₩29,204 | +0.23% | 100 |
|---|
| 2026.09.17 | ₩29,592 | ₩29,632 | ₩29,579 | ₩29,579 | -0.05% | 1.2천 |
|---|
| 2026.09.16 | ₩29,351 | ₩29,351 | ₩29,231 | ₩29,231 | -0.41% | 200 |
|---|
| 2026.09.15 | ₩29,244 | ₩29,244 | ₩29,244 | ₩29,244 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩28,883 | ₩28,977 | ₩28,816 | ₩28,923 | +0.14% | 1.6천 |
|---|
| 2026.09.11 | ₩29,070 | ₩29,137 | ₩29,070 | ₩29,137 | +0.23% | 1.1천 |
|---|
| 2026.09.10 | ₩29,003 | ₩29,030 | ₩28,990 | ₩28,990 | -0.05% | 700 |
|---|
| 2026.09.09 | ₩29,084 | ₩29,110 | ₩29,017 | ₩29,017 | -0.23% | 1.1천 |
|---|
| 2026.09.08 | ₩29,606 | ₩29,606 | ₩29,606 | ₩29,606 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩29,713 | ₩29,713 | ₩29,713 | ₩29,713 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,927 | ₩29,927 | ₩29,860 | ₩29,860 | -0.22% | 3천 |
|---|
| 2026.09.02 | ₩29,820 | ₩29,820 | ₩29,820 | ₩29,820 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩30,235 | ₩30,235 | ₩29,847 | ₩29,847 | -1.28% | 400 |
|---|
| 2026.08.31 | ₩31,011 | ₩31,011 | ₩30,569 | ₩30,650 | -1.17% | 1천 |
|---|
| 2026.08.28 | ₩31,105 | ₩31,145 | ₩31,105 | ₩31,131 | +0.09% | 500 |
|---|
| 2026.08.27 | ₩31,319 | ₩31,506 | ₩31,319 | ₩31,506 | +0.60% | 1.2천 |
|---|
| 2026.08.26 | ₩31,707 | ₩31,707 | ₩31,506 | ₩31,506 | -0.63% | 100 |
|---|
| 2026.08.25 | ₩31,453 | ₩31,479 | ₩31,453 | ₩31,479 | +0.09% | 700 |
|---|
| 2026.08.24 | ₩31,185 | ₩31,185 | ₩31,158 | ₩31,158 | -0.09% | 300 |
|---|
| 2026.08.21 | ₩31,586 | ₩31,586 | ₩31,586 | ₩31,586 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,122 | ₩32,122 | ₩31,747 | ₩31,747 | -1.17% | 400 |
|---|
| 2026.08.19 | ₩32,778 | ₩32,778 | ₩32,282 | ₩32,282 | -1.51% | 1.9천 |
|---|
| 2026.08.18 | ₩32,791 | ₩32,791 | ₩32,456 | ₩32,590 | -0.61% | 1.3천 |
|---|
| 2026.08.17 | ₩33,099 | ₩33,099 | ₩33,032 | ₩33,032 | -0.20% | 1.6천 |
|---|
| 2026.08.14 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,684 | ₩32,804 | ₩32,684 | ₩32,711 | +0.08% | 3.2천 |
|---|
| 2026.08.12 | ₩32,818 | ₩32,818 | ₩32,818 | ₩32,818 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩32,349 | ₩32,349 | ₩32,323 | ₩32,323 | -0.08% | 700 |
|---|
| 2026.08.10 | ₩32,349 | ₩32,363 | ₩32,282 | ₩32,282 | -0.21% | 4.7천 |
|---|
| 2026.08.07 | ₩32,282 | ₩32,282 | ₩32,149 | ₩32,175 | -0.33% | 1.2천 |
|---|
| 2026.08.06 | ₩32,042 | ₩32,082 | ₩31,921 | ₩31,921 | -0.38% | 1.2천 |
|---|
| 2026.08.05 | ₩32,042 | ₩32,042 | ₩32,042 | ₩32,042 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,439 | ₩31,787 | ₩31,439 | ₩31,787 | +1.11% | 600 |
|---|
| 2026.08.03 | ₩31,064 | ₩31,064 | ₩31,064 | ₩31,064 | 0.00% | 300 |
|---|
| 2026.07.31 | ₩30,221 | ₩30,489 | ₩30,221 | ₩30,422 | +0.66% | 1.2천 |
|---|
| 2026.07.30 | ₩30,422 | ₩30,422 | ₩30,422 | ₩30,422 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,021 | ₩30,021 | ₩29,913 | ₩29,913 | -0.36% | 4.5천 |
|---|
| 2026.07.28 | ₩30,114 | ₩30,141 | ₩30,061 | ₩30,141 | +0.09% | 1.2천 |
|---|
| 2026.07.27 | ₩29,673 | ₩29,726 | ₩29,592 | ₩29,619 | -0.18% | 1.5천 |
|---|
| 2026.07.24 | ₩29,217 | ₩29,217 | ₩29,164 | ₩29,164 | -0.18% | 300 |
|---|
| 2026.07.23 | ₩29,217 | ₩29,217 | ₩28,856 | ₩28,856 | -1.24% | 1.2천 |
|---|
| 2026.07.22 | ₩28,990 | ₩28,990 | ₩28,923 | ₩28,923 | -0.23% | 1천 |
|---|
| 2026.07.21 | ₩28,388 | ₩28,388 | ₩28,388 | ₩28,388 | 0.00% | 300 |
|---|
| 2026.07.20 | ₩27,879 | ₩27,879 | ₩27,879 | ₩27,879 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩28,174 | ₩28,174 | ₩28,174 | ₩28,174 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩27,879 | ₩27,879 | ₩27,772 | ₩27,866 | -0.05% | 800 |
|---|
| 2026.07.15 | ₩27,933 | ₩28,147 | ₩27,933 | ₩28,147 | +0.77% | 500 |
|---|
| 2026.07.14 | ₩27,973 | ₩27,973 | ₩27,973 | ₩27,973 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,388 | ₩28,388 | ₩27,879 | ₩27,879 | -1.79% | 900 |
|---|
| 2026.07.10 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 500 |
|---|
| 2026.07.09 | ₩28,856 | ₩28,856 | ₩28,856 | ₩28,856 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩29,110 | ₩29,325 | ₩29,110 | ₩29,325 | +0.74% | 700 |
|---|
| 2026.07.07 | ₩30,315 | ₩30,315 | ₩29,980 | ₩29,980 | -1.10% | 2.7천 |
|---|
| 2026.07.06 | ₩30,543 | ₩30,703 | ₩30,543 | ₩30,703 | +0.53% | 700 |
|---|
| 2026.07.02 | ₩30,074 | ₩30,074 | ₩30,074 | ₩30,074 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,696 | ₩28,696 | ₩28,696 | ₩28,696 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,933 | ₩28,013 | ₩27,933 | ₩27,973 | +0.14% | 600 |
|---|
| 2026.06.29 | ₩27,558 | ₩27,558 | ₩27,558 | ₩27,558 | 0.00% | 1.1천 |
|---|
| 2026.06.26 | ₩27,103 | ₩27,103 | ₩27,049 | ₩27,049 | -0.20% | 300 |
|---|
| 2026.06.25 | ₩27,424 | ₩27,424 | ₩27,330 | ₩27,330 | -0.34% | 500 |
|---|
| 2026.06.24 | ₩27,638 | ₩27,665 | ₩27,638 | ₩27,665 | +0.10% | 1.7만 |
|---|
| 2026.06.23 | ₩28,334 | ₩28,334 | ₩28,334 | ₩28,334 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,508 | ₩28,508 | ₩28,361 | ₩28,401 | -0.38% | 2.7천 |
|---|
| 2026.06.18 | ₩28,749 | ₩28,749 | ₩28,696 | ₩28,722 | -0.09% | 1.3천 |
|---|
| 2026.06.17 | ₩29,525 | ₩29,525 | ₩28,990 | ₩28,990 | -1.81% | 1.5천 |
|---|
| 2026.06.16 | ₩29,418 | ₩29,485 | ₩29,284 | ₩29,284 | -0.45% | 3.6천 |
|---|
| 2026.06.15 | ₩29,432 | ₩29,432 | ₩28,963 | ₩28,963 | -1.59% | 3.9천 |
|---|
| 2026.06.12 | ₩29,325 | ₩29,325 | ₩29,325 | ₩29,325 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩28,990 | ₩29,686 | ₩28,990 | ₩29,686 | +2.40% | 100 |
|---|
| 2026.06.10 | ₩28,655 | ₩28,655 | ₩28,655 | ₩28,655 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,816 | ₩28,990 | ₩28,803 | ₩28,990 | +0.60% | 400 |
|---|
| 2026.06.08 | ₩29,204 | ₩29,204 | ₩29,084 | ₩29,084 | -0.41% | 400 |
|---|
| 2026.06.05 | ₩29,177 | ₩29,177 | ₩28,990 | ₩28,990 | -0.64% | 2천 |
|---|
| 2026.06.04 | ₩29,311 | ₩29,458 | ₩29,311 | ₩29,391 | +0.27% | 800 |
|---|
| 2026.06.03 | ₩28,803 | ₩28,803 | ₩28,803 | ₩28,803 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩29,418 | ₩29,418 | ₩29,351 | ₩29,418 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩30,141 | ₩30,141 | ₩29,699 | ₩29,753 | -1.29% | 1.8천 |
|---|
| 2026.05.29 | ₩30,917 | ₩30,917 | ₩30,917 | ₩30,917 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩30,957 | ₩30,957 | ₩30,957 | ₩30,957 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,021 | ₩30,021 | ₩30,021 | ₩30,021 | 0.00% | 1.2천 |
|---|
| 2026.05.26 | ₩30,034 | ₩30,034 | ₩29,954 | ₩30,007 | -0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩29,458 | ₩29,458 | ₩29,458 | ₩29,458 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩28,950 | ₩29,231 | ₩28,950 | ₩29,231 | +0.97% | 300 |
|---|
| 2026.05.20 | ₩29,164 | ₩29,164 | ₩29,124 | ₩29,124 | -0.14% | 200 |
|---|
| 2026.05.19 | ₩28,267 | ₩28,267 | ₩28,040 | ₩28,040 | -0.80% | 600 |
|---|
| 2026.05.18 | ₩27,933 | ₩27,959 | ₩27,852 | ₩27,959 | +0.10% | 1.8천 |
|---|
| 2026.05.15 | ₩27,317 | ₩27,317 | ₩27,317 | ₩27,317 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩28,174 | ₩28,174 | ₩28,174 | ₩28,174 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩28,120 | ₩28,455 | ₩28,120 | ₩28,388 | +0.95% | 3천 |
|---|
| 2026.05.12 | ₩28,548 | ₩28,629 | ₩28,548 | ₩28,629 | +0.28% | 200 |
|---|
| 2026.05.11 | ₩28,910 | ₩28,936 | ₩28,829 | ₩28,829 | -0.28% | 600 |
|---|
| 2026.05.08 | ₩29,606 | ₩29,713 | ₩29,391 | ₩29,472 | -0.45% | 7.2천 |
|---|
| 2026.05.07 | ₩30,690 | ₩30,690 | ₩29,994 | ₩29,994 | -2.27% | 2.1천 |
|---|
| 2026.05.06 | ₩30,757 | ₩31,158 | ₩30,757 | ₩31,118 | +1.17% | 1.4천 |
|---|
| 2026.05.05 | ₩29,686 | ₩29,940 | ₩29,606 | ₩29,940 | +0.86% | 700 |
|---|
| 2026.05.04 | ₩29,659 | ₩29,699 | ₩29,405 | ₩29,405 | -0.86% | 9.1천 |
|---|
| 2026.05.01 | ₩29,699 | ₩29,847 | ₩29,606 | ₩29,632 | -0.23% | 2.2천 |
|---|
| 2026.04.30 | ₩29,699 | ₩29,699 | ₩29,619 | ₩29,619 | -0.27% | 200 |
|---|
| 2026.04.29 | ₩28,910 | ₩28,910 | ₩28,776 | ₩28,789 | -0.42% | 1천 |
|---|
| 2026.04.28 | ₩28,977 | ₩29,177 | ₩28,977 | ₩29,137 | +0.55% | 900 |
|---|
| 2026.04.27 | ₩29,298 | ₩29,539 | ₩29,284 | ₩29,338 | +0.14% | 1.9천 |
|---|
| 2026.04.24 | ₩29,552 | ₩29,552 | ₩29,405 | ₩29,405 | -0.50% | 1.9천 |
|---|
| 2026.04.23 | ₩30,261 | ₩30,261 | ₩30,061 | ₩30,061 | -0.66% | 2.3천 |
|---|
| 2026.04.22 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩31,172 | ₩31,172 | ₩30,516 | ₩30,529 | -2.06% | 1.5천 |
|---|
| 2026.04.20 | ₩31,975 | ₩31,975 | ₩31,827 | ₩31,934 | -0.13% | 1.8천 |
|---|
| 2026.04.17 | ₩32,751 | ₩32,751 | ₩32,216 | ₩32,216 | -1.63% | 4.8천 |
|---|
| 2026.04.16 | ₩31,720 | ₩31,720 | ₩31,586 | ₩31,586 | -0.42% | 1.4천 |
|---|
| 2026.04.15 | ₩32,082 | ₩32,082 | ₩32,001 | ₩32,001 | -0.25% | 1.2천 |
|---|
| 2026.04.14 | ₩32,068 | ₩32,175 | ₩31,988 | ₩32,042 | -0.08% | 2.7천 |
|---|
| 2026.04.13 | ₩31,131 | ₩31,720 | ₩31,131 | ₩31,720 | +1.89% | 3.5천 |
|---|
| 2026.04.10 | ₩31,506 | ₩31,506 | ₩31,158 | ₩31,158 | -1.10% | 1천 |
|---|
| 2026.04.09 | ₩31,787 | ₩32,095 | ₩31,720 | ₩31,948 | +0.51% | 1.7천 |
|---|
| 2026.04.08 | ₩32,055 | ₩32,055 | ₩31,854 | ₩32,042 | -0.04% | 3.5천 |
|---|
| 2026.04.07 | ₩30,556 | ₩30,757 | ₩30,221 | ₩30,757 | +0.66% | 5.9천 |
|---|
| 2026.04.06 | ₩31,212 | ₩31,493 | ₩31,158 | ₩31,453 | +0.77% | 2.5만 |
|---|
| 2026.04.02 | ₩31,038 | ₩31,038 | ₩30,864 | ₩30,864 | -0.56% | 300 |
|---|
| 2026.04.01 | ₩31,131 | ₩31,185 | ₩31,131 | ₩31,185 | +0.17% | 600 |
|---|
| 2026.03.31 | ₩29,472 | ₩29,739 | ₩29,458 | ₩29,739 | +0.91% | 700 |
|---|
| 2026.03.30 | ₩28,307 | ₩28,307 | ₩28,307 | ₩28,307 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩28,709 | ₩28,709 | ₩28,214 | ₩28,214 | -1.72% | 1.4천 |
|---|
| 2026.03.26 | ₩29,539 | ₩29,539 | ₩29,539 | ₩29,539 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩30,087 | ₩30,087 | ₩30,087 | ₩30,087 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩29,552 | ₩29,552 | ₩29,552 | ₩29,552 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩30,128 | ₩30,128 | ₩30,128 | ₩30,128 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,806 | ₩29,806 | ₩29,806 | ₩29,806 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,185 | ₩31,185 | ₩31,185 | ₩31,185 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,841 | ₩31,934 | ₩31,627 | ₩31,627 | -0.67% | 1.8천 |
|---|
| 2026.03.17 | ₩31,881 | ₩31,881 | ₩31,881 | ₩31,881 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩31,881 | ₩31,881 | ₩31,881 | ₩31,881 | 0.00% | 300 |
|---|
| 2026.03.13 | ₩31,493 | ₩31,493 | ₩31,198 | ₩31,198 | -0.93% | 400 |
|---|
| 2026.03.12 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,961 | ₩31,961 | ₩31,961 | ₩31,961 | 0.00% | 300 |
|---|
| 2026.03.10 | ₩32,684 | ₩32,684 | ₩32,282 | ₩32,282 | -1.23% | 600 |
|---|
| 2026.03.09 | ₩32,282 | ₩32,282 | ₩32,282 | ₩32,282 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,760 | ₩31,827 | ₩31,760 | ₩31,827 | +0.21% | 400 |
|---|
| 2026.03.05 | ₩31,640 | ₩31,720 | ₩31,038 | ₩31,185 | -1.44% | 4.6천 |
|---|
| 2026.03.04 | ₩32,858 | ₩32,898 | ₩32,831 | ₩32,831 | -0.08% | 500 |
|---|
| 2026.03.03 | ₩32,818 | ₩32,818 | ₩32,001 | ₩32,001 | -2.49% | 1.6천 |
|---|
| 2026.03.02 | ₩32,671 | ₩32,818 | ₩32,671 | ₩32,818 | +0.45% | 1.5천 |
|---|
| 2026.02.27 | ₩32,697 | ₩32,711 | ₩32,617 | ₩32,630 | -0.20% | 4.7천 |
|---|
| 2026.02.26 | ₩32,791 | ₩33,072 | ₩32,791 | ₩32,992 | +0.61% | 1.2천 |
|---|
| 2026.02.25 | ₩32,804 | ₩32,952 | ₩32,711 | ₩32,871 | +0.20% | 2천 |
|---|
| 2026.02.24 | ₩32,778 | ₩32,965 | ₩32,778 | ₩32,925 | +0.45% | 2.3천 |
|---|
| 2026.02.23 | ₩34,933 | ₩34,933 | ₩33,059 | ₩33,072 | -5.33% | 1.3만 |
|---|
| 2026.02.20 | ₩33,715 | ₩33,822 | ₩33,674 | ₩33,741 | +0.08% | 4.5천 |
|---|
| 2026.02.19 | ₩3,851,275 | ₩3,879,047 | ₩3,827,853 | ₩3,879,047 | +0.72% | 1.3천 |
|---|
| 2026.02.18 | ₩3,785,023 | ₩3,888,081 | ₩3,785,023 | ₩3,874,884 | +2.37% | 7.4천 |
|---|
| 2026.02.17 | ₩3,723,457 | ₩3,763,756 | ₩3,723,457 | ₩3,763,756 | +1.08% | 600 |
|---|
| 2026.02.13 | ₩3,623,076 | ₩3,711,411 | ₩3,623,076 | ₩3,701,935 | +2.18% | 500 |
|---|
| 2026.02.12 | ₩3,700,034 | ₩3,705,763 | ₩3,618,994 | ₩3,618,994 | -2.19% | 4.1천 |
|---|