시장 데이터를 불러오는 중
전체 종목
WisdomTree Europe SmallCap Dividend Fund 과거 주가
WisdomTree Europe SmallCap Dividend Fund · DFE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Europe SmallCap Dividend Fund · DFE · 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 | ₩98,296 | ₩99,463 | ₩96,915 | ₩98,390 | +0.10% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩100,684 | ₩100,912 | ₩98,176 | ₩99,034 | -1.64% | 6.4만 |
| 2026.09.21–2026.09.25 | ₩103,005 | ₩103,326 | ₩100,416 | ₩100,738 | -2.20% | 3만 |
| 2026.09.14–2026.09.18 | ₩101,569 | ₩103,058 | ₩101,395 | ₩102,025 | +0.45% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩104,346 | ₩104,346 | ₩102,025 | ₩102,589 | -1.68% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩104,574 | ₩104,883 | ₩102,736 | ₩104,883 | +0.30% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩104,051 | ₩105,084 | ₩103,997 | ₩104,440 | +0.37% | 4.7만 |
| 2026.08.17–2026.08.21 | ₩103,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,105 |
| ₩102,991 |
| ₩104,105 |
| +0.35% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩102,388 | ₩104,131 | ₩102,388 | ₩103,917 | +1.49% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩101,247 | ₩103,152 | ₩101,247 | ₩103,045 | +1.78% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,450 | ₩101,771 | ₩99,128 | ₩101,234 | +1.79% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,088 | ₩100,375 | ₩98,390 | ₩99,678 | +0.60% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,565 | ₩99,785 | ₩97,988 | ₩99,517 | +0.97% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,913 | ₩99,182 | ₩97,076 | ₩98,498 | -0.42% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,606 | ₩98,498 | ₩96,190 | ₩98,283 | +1.74% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩99,651 | ₩99,879 | ₩95,493 | ₩95,493 | -4.17% | 6.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,045 | ₩103,045 | ₩99,960 | ₩100,107 | -2.85% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,550 | ₩102,951 | ₩99,021 | ₩102,857 | +2.29% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,441 | ₩102,884 | ₩99,785 | ₩100,161 | -2.23% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,675 | ₩104,279 | ₩102,870 | ₩103,635 | -0.04% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,623 | ₩103,541 | ₩100,872 | ₩102,388 | +0.75% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,823 | ₩103,823 | ₩100,657 | ₩101,060 | -2.66% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,221 | ₩103,957 | ₩99,879 | ₩103,957 | +2.70% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,650 | ₩102,294 | ₩99,423 | ₩101,784 | +0.13% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,648 | ₩103,729 | ₩100,724 | ₩101,623 | -1.95% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,885 | ₩104,534 | ₩100,885 | ₩104,024 | +3.11% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,022 | ₩101,878 | ₩96,150 | ₩101,475 | +4.59% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,998 | ₩97,800 | ₩92,582 | ₩96,834 | +4.13% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,339 | ₩95,707 | ₩92,555 | ₩92,636 | -1.81% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,351 | ₩97,317 | ₩92,850 | ₩93,306 | -3.16% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,888 | ₩100,375 | ₩95,251 | ₩95,265 | -1.68% | 6.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,830 | ₩102,924 | ₩97,626 | ₩99,436 | -3.30% | 6만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,474 | ₩104,722 | ₩102,844 | ₩104,198 | +0.70% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,328 | ₩103,863 | ₩101,113 | ₩103,702 | +2.34% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,945 | ₩103,139 | ₩101,382 | ₩102,200 | +0.25% | 3만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,510 | ₩101,395 | ₩99,329 | ₩101,060 | +0.55% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,778 | ₩102,361 | ₩100,282 | ₩100,282 | -0.49% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,250 | ₩100,536 | ₩96,526 | ₩100,536 | +3.38% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩98,015 | ₩98,632 | ₩97,451 | ₩98,605 | +0.60% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,257 | ₩98,068 | ₩96,137 | ₩98,041 | +1.85% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,056 | ₩96,955 | ₩95,627 | ₩96,620 | +0.59% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,882 | ₩97,009 | ₩95,721 | ₩95,935 | +0.06% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,916 | ₩95,734 | ₩94,487 | ₩95,238 | +0.34% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,701 | ₩95,225 | ₩93,736 | ₩94,688 | -0.01% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩93,615 | ₩95,077 | ₩93,253 | ₩94,715 | +1.17% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,872 | ₩94,084 | ₩89,872 | ₩94,071 | +4.67% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,878 | ₩91,066 | ₩88,598 | ₩89,980 | -0.99% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,402 | ₩92,341 | ₩90,489 | ₩91,227 | -0.19% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,327 | ₩92,569 | ₩90,275 | ₩91,200 | -1.22% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,265 | ₩95,265 | ₩92,461 | ₩92,649 | -2.75% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,320 | ₩94,997 | ₩92,542 | ₩94,903 | +1.70% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,226 | ₩93,669 | ₩92,341 | ₩93,387 | +0.17% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,709 | ₩93,762 | ₩92,703 | ₩92,756 | -1.02% | 3.2만 |
|---|