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
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 | ₩92,019 | ₩93,386 | ₩91,376 | ₩93,212 | +1.30% | 9.7만 |
| 2026.09.28–2026.10.02 | ₩93,868 | ₩93,868 | ₩91,242 | ₩92,100 | -1.88% | 5.1만 |
| 2026.09.21–2026.09.25 | ₩95,651 | ₩95,718 | ₩93,440 | ₩93,909 | -1.82% | 9천 |
| 2026.09.14–2026.09.18 | ₩96,321 | ₩96,763 | ₩95,182 | ₩95,463 | -0.89% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩97,232 | ₩97,406 | ₩96,160 | ₩96,522 | -0.73% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩97,366 | ₩97,942 | ₩96,495 | ₩97,433 | +0.07% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩98,116 | ₩98,411 | ₩96,495 | ₩96,629 | -1.52% | 6.3만 |
| 2026.08.17–2026.08.21 | ₩97,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,505 |
| ₩97,352 |
| ₩97,955 |
| +0.41% |
| 2.9만 |
| 2026.08.10–2026.08.14 | ₩96,213 | ₩97,768 | ₩96,012 | ₩97,594 | +1.43% | 1.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩96,924 | ₩97,151 | ₩95,945 | ₩96,468 | -0.47% | 8.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩96,374 | ₩97,446 | ₩96,026 | ₩96,790 | +0.43% | 9.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,262 | ₩96,830 | ₩94,739 | ₩96,200 | +0.98% | 6.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,190 | ₩95,811 | ₩93,788 | ₩95,275 | +1.15% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,145 | ₩94,083 | ₩92,810 | ₩93,694 | +0.59% | 1.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩92,649 | ₩92,837 | ₩91,537 | ₩92,810 | +0.17% | 1.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩91,925 | ₩92,890 | ₩91,925 | ₩92,515 | +0.64% | 3.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩93,801 | ₩93,801 | ₩91,805 | ₩91,966 | -1.96% | 6.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩91,818 | ₩94,096 | ₩91,765 | ₩93,909 | +2.28% | 8.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩91,845 | ₩92,649 | ₩91,309 | ₩92,019 | +0.19% | 1.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩92,863 | ₩92,863 | ₩91,858 | ₩92,193 | -0.72% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,510 | ₩93,024 | ₩91,483 | ₩92,930 | +1.55% | 8.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩91,242 | ₩91,684 | ₩90,599 | ₩90,639 | -0.66% | 8.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩91,202 | ₩92,180 | ₩90,652 | ₩90,719 | -0.53% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,425 | ₩92,354 | ₩90,304 | ₩91,832 | +1.56% | 7.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩91,282 | ₩91,403 | ₩90,063 | ₩90,505 | -0.85% | 8.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩90,505 | ₩91,202 | ₩90,492 | ₩91,202 | +0.77% | 1.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,272 | ₩91,309 | ₩89,245 | ₩90,920 | +1.85% | 4만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,254 | ₩89,366 | ₩87,503 | ₩89,326 | +1.21% | 1.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩87,021 | ₩88,374 | ₩86,981 | ₩87,275 | +0.29% | 1.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,138 | ₩90,023 | ₩86,351 | ₩86,739 | -2.69% | 3.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩88,709 | ₩90,049 | ₩88,281 | ₩88,321 | -0.44% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,979 | ₩92,314 | ₩88,750 | ₩89,259 | -2.96% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,247 | ₩92,649 | ₩91,537 | ₩92,609 | +0.39% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,336 | ₩92,167 | ₩90,800 | ₩92,167 | +0.91% | 1.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,478 | ₩91,590 | ₩90,465 | ₩91,121 | +0.71% | 1.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,329 | ₩90,532 | ₩87,262 | ₩90,532 | +3.67% | 4.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩86,096 | ₩87,637 | ₩85,855 | ₩87,302 | +1.40% | 2.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩84,756 | ₩85,868 | ₩84,341 | ₩85,641 | +1.04% | 2.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩83,805 | ₩85,399 | ₩83,510 | ₩85,239 | +1.71% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩83,001 | ₩83,858 | ₩82,813 | ₩83,738 | +0.89% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,961 | ₩83,470 | ₩82,532 | ₩83,081 | +0.15% | 8만 |
|---|
| 2025.12.22–2025.12.26 | ₩83,229 | ₩83,724 | ₩82,800 | ₩82,920 | -0.37% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩83,389 | ₩83,389 | ₩82,505 | ₩82,894 | -0.59% | 1.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,714 | ₩83,336 | ₩81,688 | ₩82,934 | +1.49% | 9.9천 |
|---|
| 2025.12.01–2025.12.05 | ₩82,049 | ₩82,465 | ₩81,755 | ₩82,130 | +0.10% | 9.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩80,642 | ₩82,344 | ₩80,321 | ₩82,317 | +2.08% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,071 | ₩81,272 | ₩79,383 | ₩80,562 | -0.63% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,589 | ₩82,076 | ₩80,334 | ₩81,326 | +0.91% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩79,718 | ₩80,348 | ₩78,860 | ₩80,334 | +0.77% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩81,219 | ₩81,219 | ₩79,490 | ₩79,637 | -1.95% | 1.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,254 | ₩81,085 | ₩80,240 | ₩80,937 | +0.85% | 3.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩79,195 | ₩80,200 | ₩79,195 | ₩80,120 | +1.17% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,838 | ₩79,838 | ₩78,606 | ₩78,606 | -1.54% | 2.4천 |
|---|