Xtrackers Russell US Multifactor ETF (DEUS)

DEUS
🏛️ 미국 →
57.91
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
2025-09-26 57.48 57.91 57.48 57.91 0.0M
2025-09-25 57.37 57.55 57.10 57.27 0.0M
2025-09-24 58.05 58.05 57.65 57.74 0.0M
2025-09-23 57.80 58.06 57.79 57.91 0.0M
2025-09-22 57.49 57.78 57.49 57.75 0.0M
2025-09-19 57.83 57.83 57.52 57.76 0.0M
2025-09-18 57.92 58.20 57.92 58.12 0.0M
2025-09-17 57.79 57.94 57.79 57.81 0.0M
2025-09-16 58.01 58.01 57.61 57.79 0.0M
2025-09-15 58.24 58.35 57.97 58.02 0.0M
2025-09-12 58.59 58.59 58.19 58.30 0.0M
2025-09-11 58.17 58.68 58.17 58.67 0.0M
2025-09-10 57.83 58.11 57.65 57.78 0.0M
2025-09-09 58.66 58.66 57.85 57.99 0.1M
2025-09-08 57.89 58.11 57.89 58.11 0.0M
2025-09-05 58.27 58.27 57.75 58.10 0.0M
2025-09-04 57.84 58.09 57.78 58.09 0.0M
2025-09-03 57.60 57.60 57.34 57.60 0.0M
2025-09-02 57.46 57.74 57.39 57.68 0.0M
2025-08-29 57.97 57.97 57.80 57.90 0.0M
2025-08-28 58.00 58.00 57.84 57.97 0.0M
2025-08-27 57.81 58.15 57.81 58.13 0.0M
2025-08-26 57.87 57.93 57.77 57.90 0.0M
2025-08-25 58.28 58.28 57.84 57.89 0.0M
2025-08-22 58.28 58.40 58.25 58.25 0.0M
2025-08-21 57.44 57.48 57.39 57.42 0.0M
2025-08-20 57.56 57.60 57.42 57.60 0.0M
2025-08-19 57.41 57.65 57.32 57.44 0.0M
2025-08-18 57.13 57.20 57.07 57.14 0.0M
2025-08-15 57.47 57.47 57.13 57.16 0.0M
2025-08-14 57.47 57.47 57.28 57.40 0.0M
2025-08-13 57.42 57.79 57.22 57.79 0.0M
2025-08-12 56.59 57.06 56.59 57.06 0.0M
2025-08-11 56.74 56.74 56.46 56.46 0.0M
2025-08-08 56.69 56.76 56.58 56.60 0.3M
2025-08-07 56.69 56.69 56.28 56.41 0.0M
2025-08-06 56.61 56.73 56.49 56.66 0.0M
2025-08-05 56.69 56.81 56.38 56.64 0.0M
2025-08-04 56.19 56.81 56.19 56.81 0.0M
2025-08-01 55.64 55.96 55.64 55.96 0.0M
2025-07-31 57.01 57.01 56.49 56.49 0.0M
2025-07-30 57.05 57.14 56.61 56.71 0.0M
2025-07-29 57.25 57.26 56.89 57.02 0.0M
2025-07-28 57.28 57.28 57.04 57.04 0.0M
2025-07-25 57.13 57.46 57.13 57.41 0.0M
2025-07-24 57.34 57.42 57.13 57.13 0.0M
2025-07-23 57.22 57.44 57.22 57.44 0.0M
2025-07-22 56.80 57.06 56.79 57.06 0.0M
2025-07-21 56.82 56.82 56.46 56.46 0.1M
2025-07-18 56.87 56.87 56.48 56.54 0.0M
2025-07-17 56.31 56.59 56.14 56.49 0.0M
2025-07-16 56.03 56.21 55.86 56.20 0.0M
2025-07-15 56.50 56.51 55.90 55.90 0.0M
2025-07-14 56.55 56.78 56.44 56.68 0.0M
2025-07-11 56.54 56.55 56.39 56.48 0.0M
2025-07-10 56.74 57.13 56.74 56.90 0.0M
2025-07-09 56.84 56.84 56.42 56.76 0.0M
2025-07-08 56.60 56.74 56.58 56.62 0.0M
2025-07-07 56.96 56.99 56.54 56.65 0.0M
2025-07-03 56.96 57.11 56.92 57.04 0.0M
2025-07-02 56.49 56.70 56.44 56.70 0.0M
2025-07-01 56.53 56.78 56.53 56.70 0.0M
2025-06-30 55.92 56.22 55.92 56.22 0.0M
2025-06-27 55.80 56.16 55.72 55.89 0.0M
2025-06-26 55.53 55.75 55.43 55.75 0.0M
2025-06-25 55.40 55.40 55.21 55.23 0.0M
2025-06-24 55.46 55.76 55.45 55.71 0.0M
2025-06-23 54.86 55.35 54.65 55.35 0.0M
2025-06-20 54.98 54.98 54.64 54.67 0.0M
2025-06-18 55.19 55.23 54.93 54.98 0.0M
2025-06-17 55.26 55.29 54.87 54.94 0.0M
2025-06-16 55.19 55.57 55.18 55.29 0.0M
2025-06-13 55.17 55.37 54.89 54.97 0.0M
2025-06-12 55.14 55.53 55.14 55.52 0.0M
2025-06-11 55.43 55.43 55.11 55.24 0.0M
2025-06-10 55.40 55.51 55.28 55.41 0.0M
2025-06-09 55.62 55.62 55.30 55.39 0.0M
2025-06-06 55.48 55.60 55.31 55.51 0.0M
2025-06-05 55.14 55.19 54.97 55.06 0.0M
2025-06-04 55.37 55.44 55.20 55.20 0.0M
2025-06-03 54.94 55.39 54.94 55.36 0.0M
2025-06-02 54.88 54.98 54.57 54.98 0.0M
2025-05-30 54.93 55.05 54.73 55.05 0.0M
2025-05-29 54.98 54.98 54.72 54.89 0.0M
2025-05-28 55.38 55.38 54.74 54.74 0.0M
2025-05-27 55.16 55.32 55.16 55.21 0.0M
2025-05-23 54.35 54.63 54.31 54.39 0.0M
2025-05-22 54.82 54.82 54.48 54.61 0.0M
2025-05-21 55.37 55.52 54.76 54.83 0.0M
2025-05-20 55.83 55.99 55.70 55.80 0.0M
2025-05-19 55.42 55.96 55.42 55.90 0.0M
2025-05-16 55.33 55.81 55.33 55.75 0.0M
2025-05-15 54.71 55.25 54.71 55.23 0.0M
2025-05-14 54.84 54.84 54.52 54.65 0.0M
2025-05-13 55.09 55.12 54.93 54.94 0.0M
2025-05-12 55.20 55.20 54.71 54.91 0.0M
2025-05-09 54.02 54.10 53.81 53.91 0.0M
2025-05-08 54.01 54.45 53.86 53.94 0.0M
2025-05-07 53.59 53.96 53.51 53.72 0.0M
2025-05-06 53.36 53.72 53.36 53.48 0.1M
2025-05-05 53.64 53.99 53.60 53.69 0.0M
2025-05-02 53.54 53.86 53.45 53.74 0.1M
2025-05-01 53.01 53.29 52.81 53.02 0.1M
2025-04-30 52.45 53.01 51.98 53.01 0.0M
2025-04-29 52.35 52.99 52.35 52.87 0.0M
2025-04-28 52.50 52.57 52.20 52.57 0.0M
2025-04-25 52.12 52.34 52.00 52.34 0.0M
2025-04-24 51.90 52.60 51.90 52.60 0.0M
2025-04-23 52.23 52.67 51.57 51.78 0.0M
2025-04-22 50.73 51.36 50.73 51.34 0.0M
2025-04-21 50.88 50.92 49.73 50.10 0.0M
2025-04-17 50.97 51.66 50.97 51.24 0.0M
2025-04-16 51.45 51.63 50.60 50.94 0.0M
2025-04-15 51.93 51.93 51.51 51.55 0.0M
2025-04-14 51.65 51.87 51.31 51.65 0.0M
2025-04-11 50.32 51.19 50.00 51.11 0.0M
2025-04-10 50.45 50.56 49.60 50.33 0.0M
2025-04-09 48.06 51.46 47.67 51.46 0.0M
2025-04-08 50.36 50.37 47.71 48.13 0.0M
2025-04-07 48.22 49.58 47.62 48.90 0.0M
2025-04-04 51.06 51.06 49.50 49.50 0.0M
2025-04-03 52.73 52.79 52.28 52.28 0.0M
2025-04-02 53.40 54.27 53.40 54.26 0.0M
2025-04-01 53.53 53.89 53.20 53.77 0.0M
2025-03-31 52.89 53.68 52.89 53.65 0.0M
2025-03-28 53.88 53.93 53.16 53.20 0.0M
2025-03-27 53.81 54.02 53.72 53.86 0.0M
2025-03-26 53.98 54.11 53.72 53.90 0.0M
2025-03-25 53.92 54.01 53.75 53.87 0.0M
2025-03-24 53.78 54.00 53.74 54.00 0.0M
2025-03-21 52.73 53.12 52.73 53.09 0.0M
2025-03-20 53.61 53.87 53.50 53.60 0.0M
2025-03-19 53.48 53.96 53.42 53.79 0.0M
2025-03-18 53.46 53.56 53.24 53.44 0.0M
2025-03-17 52.88 53.74 52.88 53.71 0.0M
2025-03-14 52.50 52.97 52.37 52.97 0.0M
2025-03-13 52.46 52.46 51.82 52.01 0.0M
2025-03-12 52.55 52.79 52.31 52.51 0.0M
2025-03-11 53.17 53.29 52.68 52.85 0.0M
2025-03-10 53.91 53.96 53.14 53.49 0.0M
2025-03-07 53.51 54.15 53.29 54.14 0.0M
2025-03-06 53.62 53.95 53.39 53.60 0.0M
2025-03-05 53.59 54.18 53.46 54.12 0.0M
2025-03-04 53.97 54.27 53.33 53.67 0.0M
2025-03-03 55.15 55.27 54.21 54.47 0.0M
2025-02-28 54.63 55.01 54.34 55.01 0.0M
2025-02-27 54.95 55.11 54.30 54.47 0.0M
2025-02-26 55.17 55.34 54.81 54.86 0.0M
2025-02-25 55.05 55.13 54.69 55.01 0.0M
2025-02-24 54.67 54.96 54.67 54.80 0.1M
2025-02-21 55.15 55.15 54.60 54.73 0.0M
2025-02-20 55.49 55.52 55.20 55.48 0.0M
2025-02-19 55.42 55.73 55.42 55.71 0.0M
2025-02-18 55.43 55.57 55.32 55.57 0.0M
2025-02-14 55.44 55.57 55.33 55.33 0.0M
2025-02-13 55.24 55.47 55.12 55.47 0.0M
2025-02-12 54.87 55.13 54.82 54.99 0.0M
2025-02-11 55.24 55.37 55.20 55.37 0.0M
2025-02-10 55.34 55.46 55.26 55.40 0.0M
2025-02-07 55.56 55.64 55.26 55.33 0.0M
2025-02-06 55.87 55.87 55.38 55.62 0.0M
2025-02-05 55.52 55.72 55.40 55.70 0.0M
2025-02-04 55.33 55.46 55.32 55.32 0.0M
2025-02-03 54.81 55.44 54.63 55.32 0.0M
2025-01-31 55.99 56.10 55.54 55.62 0.0M
2025-01-30 55.96 56.15 55.83 56.00 0.0M
2025-01-29 55.64 55.67 55.46 55.46 0.0M
2025-01-28 55.96 55.96 55.56 55.62 0.0M
2025-01-27 55.51 55.87 55.51 55.87 0.0M
2025-01-24 56.03 56.08 55.90 55.92 0.0M
2025-01-23 55.78 56.00 55.68 55.91 0.0M
2025-01-22 56.13 56.13 55.82 55.86 0.0M
2025-01-21 55.64 56.06 55.64 56.04 0.0M
2025-01-17 55.48 55.56 55.28 55.31 0.0M
2025-01-16 54.77 55.20 54.57 55.20 0.0M
2025-01-15 54.88 54.92 54.51 54.68 0.0M
2025-01-14 54.10 54.25 53.81 54.15 0.0M
2025-01-13 53.07 53.69 53.07 53.69 0.0M
2025-01-10 53.65 53.65 53.22 53.37 0.0M
2025-01-08 53.67 54.06 53.67 54.06 0.0M
2025-01-07 54.10 54.10 53.68 53.84 0.0M
2025-01-06 54.45 54.45 53.96 53.96 0.0M
2025-01-03 53.84 54.12 53.84 54.03 0.0M
2025-01-02 53.88 53.92 53.34 53.57 0.0M