Xtrackers FTSE Developed ex US Multifactor ETF (DEEF)

DEEF
🏛️ 미국 →
34.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 28.44 28.54 28.44 28.54 0.0M
2023-12-28 28.64 28.64 28.51 28.51 0.0M
2023-12-27 28.41 28.63 28.41 28.52 0.0M
2023-12-26 28.38 28.38 28.36 28.37 0.0M
2023-12-22 28.40 28.55 28.22 28.31 0.0M
2023-12-21 28.18 28.25 27.99 28.23 0.0M
2023-12-20 27.92 28.24 27.82 27.82 0.0M
2023-12-19 28.04 28.10 27.96 28.04 0.0M
2023-12-18 27.75 27.88 27.75 27.88 0.0M
2023-12-15 28.15 28.15 27.78 27.78 0.0M
2023-12-14 28.28 28.34 28.28 28.28 0.0M
2023-12-13 27.76 28.02 27.76 27.98 0.0M
2023-12-12 27.48 27.75 27.41 27.59 0.0M
2023-12-11 27.65 27.65 27.55 27.63 0.0M
2023-12-08 27.51 27.66 27.34 27.48 0.0M
2023-12-07 27.36 27.47 27.36 27.47 0.0M
2023-12-06 27.49 27.49 27.28 27.28 0.0M
2023-12-05 27.24 27.24 27.17 27.24 0.0M
2023-12-04 27.40 27.40 27.23 27.26 0.0M
2023-12-01 27.43 27.62 27.43 27.62 0.0M
2023-11-30 27.17 27.26 27.17 27.20 0.0M
2023-11-29 27.16 27.33 27.14 27.14 0.0M
2023-11-28 27.02 27.18 27.02 27.18 0.0M
2023-11-27 26.97 27.30 26.97 27.15 0.0M
2023-11-24 27.31 27.31 27.04 27.09 0.0M
2023-11-22 26.83 26.93 26.83 26.93 0.0M
2023-11-21 26.88 26.89 26.68 26.68 0.0M
2023-11-20 26.59 26.94 26.59 26.90 0.0M
2023-11-17 26.77 26.86 26.77 26.85 0.0M
2023-11-16 26.42 26.47 26.42 26.47 0.0M
2023-11-15 26.73 26.77 26.52 26.56 0.0M
2023-11-14 26.48 26.68 26.48 26.68 0.0M
2023-11-13 25.86 26.00 25.86 26.00 0.0M
2023-11-10 25.77 25.90 25.71 25.90 0.0M
2023-11-09 25.92 25.95 25.73 25.73 0.0M
2023-11-08 25.64 25.68 25.64 25.68 0.0M
2023-11-07 25.69 25.86 25.69 25.85 0.0M
2023-11-06 26.17 26.17 26.06 26.06 0.0M
2023-11-03 26.23 26.23 26.23 26.23 0.0M
2023-11-02 25.80 25.87 25.80 25.87 0.0M
2023-11-01 25.39 25.48 25.39 25.48 0.0M
2023-10-31 25.10 25.23 25.05 25.18 0.0M
2023-10-30 25.03 25.03 25.03 25.03 0.0M
2023-10-27 24.85 24.85 24.68 24.76 0.1M
2023-10-26 24.67 24.82 24.64 24.76 0.0M
2023-10-25 24.89 24.95 24.80 24.88 0.0M
2023-10-24 24.97 25.04 24.97 25.04 0.0M
2023-10-23 24.84 25.03 24.84 24.93 0.0M
2023-10-20 25.01 25.01 24.90 24.90 0.0M
2023-10-19 25.30 25.30 25.12 25.12 0.0M
2023-10-18 25.42 25.46 25.30 25.30 0.0M
2023-10-17 25.69 25.70 25.57 25.70 0.0M
2023-10-16 25.72 25.77 25.65 25.77 0.0M
2023-10-13 25.54 25.58 25.54 25.56 0.0M
2023-10-12 25.89 25.90 25.79 25.79 0.0M
2023-10-11 25.95 26.05 25.95 26.05 0.0M
2023-10-10 25.97 26.05 25.97 26.05 0.0M
2023-10-09 25.55 25.69 25.54 25.69 0.0M
2023-10-06 25.43 25.75 25.39 25.74 0.0M
2023-10-05 25.35 25.45 25.35 25.45 0.0M
2023-10-04 25.06 25.14 25.06 25.14 0.0M
2023-10-03 25.26 25.26 25.12 25.22 0.0M
2023-10-02 25.55 25.56 25.51 25.56 0.0M
2023-09-29 26.28 26.28 25.98 25.98 0.0M
2023-09-28 26.14 26.14 26.14 26.14 0.0M
2023-09-27 26.05 26.05 25.90 25.97 0.0M
2023-09-26 26.10 26.10 26.05 26.05 0.0M
2023-09-25 26.31 26.40 26.30 26.37 0.0M
2023-09-22 26.57 26.57 26.44 26.44 0.0M
2023-09-21 26.63 26.63 26.47 26.47 0.0M
2023-09-20 27.14 27.18 26.82 26.82 0.0M
2023-09-19 26.92 26.96 26.92 26.96 0.0M
2023-09-18 26.79 26.92 26.79 26.85 0.0M
2023-09-15 27.07 27.08 26.96 27.01 0.2M
2023-09-14 27.34 27.51 27.34 27.45 0.0M
2023-09-13 27.09 27.17 27.09 27.11 0.0M
2023-09-12 27.20 27.26 27.20 27.20 0.0M
2023-09-11 27.30 27.35 27.22 27.30 0.0M
2023-09-08 27.16 27.16 26.97 27.02 0.0M
2023-09-07 27.10 27.10 27.02 27.06 0.0M
2023-09-06 27.15 27.15 27.00 27.07 0.0M
2023-09-05 27.16 27.21 27.15 27.21 0.0M
2023-09-01 27.48 27.48 27.37 27.37 0.0M
2023-08-31 27.35 27.36 27.31 27.36 0.0M
2023-08-30 27.49 27.49 27.36 27.36 0.0M
2023-08-29 27.19 27.38 27.19 27.34 0.0M
2023-08-28 26.87 27.07 26.87 27.00 0.0M
2023-08-25 26.82 26.82 26.73 26.78 0.0M
2023-08-24 26.78 26.78 26.57 26.57 0.0M
2023-08-23 26.92 26.92 26.86 26.87 0.0M
2023-08-22 26.69 26.69 26.60 26.60 0.0M
2023-08-21 26.59 26.65 26.59 26.65 0.0M
2023-08-18 26.50 26.59 26.50 26.59 0.0M
2023-08-17 26.78 26.78 26.61 26.61 0.0M
2023-08-16 26.85 26.93 26.74 26.77 0.0M
2023-08-15 27.16 27.16 26.95 26.95 0.0M
2023-08-14 27.04 27.24 27.04 27.24 0.0M
2023-08-11 27.26 27.35 27.26 27.35 0.0M
2023-08-10 27.65 27.65 27.46 27.51 0.0M
2023-08-09 27.42 27.50 27.41 27.45 0.0M
2023-08-08 27.39 27.50 27.39 27.48 0.0M
2023-08-07 27.61 27.61 27.61 27.61 0.0M
2023-08-04 27.43 27.43 27.43 27.43 0.0M
2023-08-03 27.26 27.29 27.19 27.28 0.0M
2023-08-02 27.41 27.41 27.41 27.41 0.0M
2023-08-01 27.80 27.85 27.80 27.85 0.0M
2023-07-31 28.26 28.26 28.15 28.15 0.0M
2023-07-28 28.19 28.23 28.15 28.19 0.0M
2023-07-27 28.22 28.23 27.98 28.06 0.0M
2023-07-26 28.02 28.12 27.99 28.12 0.0M
2023-07-25 27.97 28.07 27.97 28.07 0.0M
2023-07-24 27.89 28.00 27.86 27.93 0.0M
2023-07-21 27.88 27.97 27.88 27.92 0.0M
2023-07-20 27.90 27.98 27.83 27.86 0.0M
2023-07-19 27.97 28.04 27.97 28.04 0.0M
2023-07-18 27.97 28.05 27.97 28.05 0.0M
2023-07-17 27.76 27.85 27.76 27.85 0.0M
2023-07-14 27.89 27.89 27.85 27.85 0.0M
2023-07-13 27.93 28.04 27.93 28.04 0.0M
2023-07-12 27.61 27.67 27.61 27.67 0.0M
2023-07-11 27.18 27.19 27.18 27.19 0.0M
2023-07-10 26.98 26.98 26.86 26.98 0.0M
2023-07-07 26.76 26.98 26.76 26.94 0.1M
2023-07-06 26.64 26.65 26.57 26.65 0.2M
2023-07-05 27.05 27.07 26.75 27.06 0.1M
2023-07-03 27.36 27.36 27.36 27.36 0.0M
2023-06-30 27.18 27.29 27.18 27.28 0.0M
2023-06-29 26.94 27.01 26.90 26.95 0.0M
2023-06-28 27.12 27.16 27.06 27.08 0.0M
2023-06-27 26.89 27.10 26.89 27.05 0.0M
2023-06-26 26.78 26.89 26.78 26.88 0.0M
2023-06-23 26.75 26.83 26.75 26.79 0.0M
2023-06-22 27.59 27.69 27.55 27.61 0.0M
2023-06-21 27.75 27.87 27.75 27.80 0.0M
2023-06-20 27.78 27.78 27.68 27.72 0.0M
2023-06-16 28.07 28.07 28.07 28.07 0.0M
2023-06-15 28.06 28.15 28.00 28.11 0.0M
2023-06-14 28.08 28.08 27.91 27.91 0.0M
2023-06-13 27.85 27.85 27.85 27.85 0.0M
2023-06-12 27.51 27.60 27.51 27.60 0.0M
2023-06-09 27.56 27.56 27.44 27.51 0.0M
2023-06-08 27.34 27.44 27.34 27.44 0.0M
2023-06-07 27.23 27.30 27.17 27.17 0.1M
2023-06-06 27.32 27.43 27.32 27.43 0.0M
2023-06-05 27.21 27.21 27.19 27.21 0.0M
2023-06-02 27.26 27.28 27.26 27.28 0.0M
2023-06-01 26.91 26.96 26.90 26.92 0.0M
2023-05-31 26.48 26.54 26.48 26.54 0.0M
2023-05-30 26.91 26.91 26.73 26.81 0.0M
2023-05-26 26.92 27.03 26.92 26.99 0.0M
2023-05-25 26.94 26.94 26.79 26.86 0.0M
2023-05-24 26.97 27.01 26.96 26.96 0.0M
2023-05-23 27.40 27.45 27.27 27.27 0.0M
2023-05-22 27.55 27.68 27.55 27.62 0.0M
2023-05-19 27.58 27.58 27.54 27.55 0.0M
2023-05-18 27.33 27.46 27.30 27.46 0.1M
2023-05-17 27.49 27.60 27.42 27.60 0.0M
2023-05-16 27.54 27.64 27.53 27.53 0.0M
2023-05-15 27.66 27.84 27.66 27.77 0.0M
2023-05-12 27.61 27.66 27.42 27.50 0.0M
2023-05-11 27.53 27.62 27.53 27.62 0.0M
2023-05-10 27.89 27.89 27.66 27.77 0.0M
2023-05-09 27.77 27.87 27.77 27.82 0.0M
2023-05-08 27.87 27.88 27.84 27.84 0.0M
2023-05-05 27.75 27.93 27.75 27.86 0.0M
2023-05-04 27.49 27.59 27.43 27.46 0.0M
2023-05-03 27.53 27.54 27.45 27.45 0.0M
2023-05-02 27.33 27.43 27.30 27.39 0.0M
2023-05-01 27.74 27.74 27.61 27.64 0.0M
2023-04-28 27.56 27.75 27.56 27.74 0.0M
2023-04-27 27.50 27.66 27.50 27.63 0.2M
2023-04-26 27.42 27.45 27.32 27.37 0.1M
2023-04-25 27.44 27.48 27.31 27.36 0.0M
2023-04-24 27.66 27.70 27.66 27.70 0.0M
2023-04-21 27.55 27.64 27.47 27.62 0.0M
2023-04-20 27.52 27.52 27.50 27.50 0.0M
2023-04-19 27.56 27.57 27.52 27.52 0.0M
2023-04-18 27.66 27.66 27.59 27.59 0.0M
2023-04-17 27.40 27.50 27.40 27.46 0.0M
2023-04-14 27.56 27.56 27.48 27.48 0.0M
2023-04-13 27.59 27.71 27.57 27.66 0.0M
2023-04-12 27.38 27.44 27.33 27.33 0.0M
2023-04-11 27.20 27.20 27.08 27.17 0.0M
2023-04-10 26.93 26.99 26.93 26.98 0.0M
2023-04-06 27.03 27.13 27.02 27.05 0.0M
2023-04-05 26.99 27.08 26.99 26.99 0.0M
2023-04-04 27.25 27.25 27.24 27.24 0.0M
2023-04-03 27.19 27.26 27.19 27.26 0.0M
2023-03-31 27.12 27.12 26.97 27.04 0.0M
2023-03-30 26.88 26.98 26.84 26.88 0.0M
2023-03-29 26.72 26.72 26.64 26.64 0.0M
2023-03-28 26.47 26.53 26.39 26.42 0.0M
2023-03-27 26.33 26.37 26.28 26.37 0.0M
2023-03-24 26.02 26.15 25.97 26.08 0.0M
2023-03-23 26.43 26.43 26.19 26.19 0.0M
2023-03-22 26.15 26.49 26.13 26.20 0.0M
2023-03-21 26.15 26.33 26.15 26.27 0.0M
2023-03-20 25.97 26.11 25.95 26.03 0.0M
2023-03-17 25.60 25.73 25.60 25.70 0.0M
2023-03-16 25.85 26.02 25.85 26.02 0.0M
2023-03-15 25.70 25.78 25.70 25.70 0.0M
2023-03-14 26.24 26.24 26.06 26.18 0.0M
2023-03-13 26.15 26.19 26.00 26.00 0.0M
2023-03-10 26.39 26.40 26.15 26.15 0.0M
2023-03-09 26.56 26.59 26.23 26.30 0.0M
2023-03-08 26.45 26.53 26.40 26.46 0.0M
2023-03-07 26.58 26.58 26.26 26.32 0.0M
2023-03-06 26.79 26.83 26.73 26.74 0.0M
2023-03-03 26.60 26.81 26.53 26.80 0.0M
2023-03-02 26.33 26.44 26.33 26.44 0.0M
2023-03-01 26.53 26.53 26.40 26.44 0.0M
2023-02-28 26.35 26.38 26.29 26.29 0.0M
2023-02-27 26.43 26.50 26.40 26.49 0.0M
2023-02-24 26.19 26.22 26.12 26.22 0.0M
2023-02-23 26.57 26.57 26.39 26.57 0.0M
2023-02-22 26.46 26.56 26.33 26.41 0.0M
2023-02-21 26.72 26.72 26.57 26.57 0.0M
2023-02-17 26.76 26.89 26.76 26.85 0.0M
2023-02-16 26.66 26.90 26.66 26.69 0.0M
2023-02-15 26.65 26.83 26.64 26.75 0.0M
2023-02-14 26.93 26.99 26.77 26.89 0.0M
2023-02-13 26.83 26.96 26.83 26.88 0.0M
2023-02-10 26.67 26.77 26.67 26.69 0.0M
2023-02-09 26.70 26.87 26.70 26.76 0.0M
2023-02-08 26.80 26.80 26.72 26.72 0.0M
2023-02-07 26.52 26.91 26.52 26.91 0.0M
2023-02-06 26.67 26.70 26.67 26.70 0.0M
2023-02-03 27.03 27.03 26.93 26.93 0.0M
2023-02-02 27.37 27.49 27.34 27.34 0.0M
2023-02-01 27.19 27.53 27.13 27.43 0.0M
2023-01-31 26.98 27.24 26.98 27.16 0.0M
2023-01-30 27.19 27.19 27.07 27.12 0.0M
2023-01-27 27.33 27.33 27.27 27.27 0.0M
2023-01-26 27.23 27.37 27.23 27.29 0.0M
2023-01-25 26.96 27.19 26.96 27.19 0.0M
2023-01-24 27.07 27.12 26.97 27.04 0.0M
2023-01-23 27.00 27.04 26.96 26.96 0.0M
2023-01-20 26.79 26.92 26.79 26.92 0.0M
2023-01-19 26.62 26.78 26.62 26.67 0.0M
2023-01-18 26.65 26.71 26.55 26.61 0.0M
2023-01-17 26.69 26.78 26.61 26.69 0.0M
2023-01-13 26.54 26.59 26.44 26.59 0.0M
2023-01-12 26.29 26.48 26.25 26.48 0.0M
2023-01-11 26.06 26.11 26.06 26.10 0.0M
2023-01-10 25.96 26.07 25.86 25.98 0.0M
2023-01-09 26.13 26.19 26.00 26.00 0.0M
2023-01-06 25.84 25.97 25.84 25.88 0.0M
2023-01-05 25.28 25.28 25.21 25.28 0.0M
2023-01-04 25.55 25.55 25.55 25.55 0.0M
2023-01-03 25.30 25.42 25.30 25.41 0.0M