시장 데이터를 불러오는 중
전체 종목
WisdomTree Global High Dividend Fund 과거 주가
WisdomTree Global High Dividend Fund · DEW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Global High Dividend Fund · DEW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩92,098 | ₩93,466 | ₩91,454 | ₩93,292 | +1.30% | 9.7만 |
| 2026.09.28–2026.10.02 | ₩93,949 | ₩93,949 | ₩91,320 | ₩92,179 | -1.88% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩95,733 | ₩95,800 | ₩93,520 | ₩93,989 | -1.82% | 9천 |
| 2026.09.14–2026.09.18 | ₩96,403 | ₩96,846 | ₩95,263 | ₩95,545 | -0.89% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩97,315 | ₩97,490 | ₩96,242 | ₩96,604 | -0.73% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩97,449 | ₩98,026 | ₩96,578 | ₩97,516 | +0.07% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩98,200 | ₩98,496 | ₩96,578 | ₩96,712 | -1.52% | 6.3만 |
| 2026.08.17–2026.08.21 | ₩97,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,589 |
| ₩97,436 |
| ₩98,040 |
| +0.41% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩96,296 | ₩97,852 | ₩96,095 | ₩97,677 | +1.43% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩97,007 | ₩97,235 | ₩96,028 | ₩96,551 | -0.47% | 8.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩96,457 | ₩97,530 | ₩96,108 | ₩96,873 | +0.43% | 9.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,344 | ₩96,913 | ₩94,821 | ₩96,283 | +0.98% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,271 | ₩95,894 | ₩93,868 | ₩95,357 | +1.15% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,225 | ₩94,164 | ₩92,889 | ₩93,775 | +0.59% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,728 | ₩92,916 | ₩91,615 | ₩92,889 | +0.17% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,004 | ₩92,970 | ₩92,004 | ₩92,594 | +0.64% | 3.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩93,882 | ₩93,882 | ₩91,884 | ₩92,044 | -1.96% | 6.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩91,897 | ₩94,177 | ₩91,843 | ₩93,989 | +2.28% | 8.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩91,924 | ₩92,728 | ₩91,387 | ₩92,098 | +0.19% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩92,943 | ₩92,943 | ₩91,937 | ₩92,273 | -0.72% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,589 | ₩93,104 | ₩91,562 | ₩93,010 | +1.55% | 8.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩91,320 | ₩91,763 | ₩90,677 | ₩90,717 | -0.66% | 8.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩91,280 | ₩92,259 | ₩90,730 | ₩90,797 | -0.53% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,502 | ₩92,433 | ₩90,381 | ₩91,910 | +1.56% | 7.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩91,361 | ₩91,481 | ₩90,140 | ₩90,583 | -0.85% | 8.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩90,583 | ₩91,280 | ₩90,569 | ₩91,280 | +0.77% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,349 | ₩91,387 | ₩89,322 | ₩90,998 | +1.85% | 4만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,329 | ₩89,443 | ₩87,578 | ₩89,402 | +1.21% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,096 | ₩88,450 | ₩87,055 | ₩87,350 | +0.29% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,215 | ₩90,100 | ₩86,425 | ₩86,814 | -2.69% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,785 | ₩90,127 | ₩88,356 | ₩88,397 | -0.44% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩92,058 | ₩92,393 | ₩88,826 | ₩89,335 | -2.96% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,326 | ₩92,728 | ₩91,615 | ₩92,688 | +0.39% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,414 | ₩92,246 | ₩90,878 | ₩92,246 | +0.91% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,556 | ₩91,669 | ₩90,542 | ₩91,200 | +0.71% | 1.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,404 | ₩90,609 | ₩87,337 | ₩90,609 | +3.67% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,170 | ₩87,713 | ₩85,929 | ₩87,377 | +1.40% | 2.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩84,829 | ₩85,942 | ₩84,413 | ₩85,714 | +1.04% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,877 | ₩85,473 | ₩83,582 | ₩85,312 | +1.71% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,072 | ₩83,930 | ₩82,884 | ₩83,810 | +0.89% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩83,032 | ₩83,541 | ₩82,603 | ₩83,153 | +0.15% | 8만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,300 | ₩83,796 | ₩82,871 | ₩82,992 | -0.37% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩83,461 | ₩83,461 | ₩82,576 | ₩82,965 | -0.59% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,785 | ₩83,407 | ₩81,758 | ₩83,005 | +1.49% | 9.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩82,120 | ₩82,536 | ₩81,825 | ₩82,200 | +0.10% | 9.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩80,712 | ₩82,415 | ₩80,390 | ₩82,388 | +2.08% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,141 | ₩81,342 | ₩79,451 | ₩80,631 | -0.63% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,658 | ₩82,147 | ₩80,403 | ₩81,396 | +0.91% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,786 | ₩80,417 | ₩78,928 | ₩80,403 | +0.77% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,288 | ₩81,288 | ₩79,558 | ₩79,706 | -1.95% | 1.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,323 | ₩81,154 | ₩80,309 | ₩81,007 | +0.85% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,263 | ₩80,269 | ₩79,263 | ₩80,189 | +1.17% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,907 | ₩79,907 | ₩78,673 | ₩78,673 | -1.54% | 2.4천 |
|---|