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 | ₩98,261 | ₩99,428 | ₩96,880 | ₩98,355 | +0.10% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩100,648 | ₩100,876 | ₩98,140 | ₩98,999 | -1.64% | 6.4만 |
| 2026.09.21–2026.09.25 | ₩102,968 | ₩103,290 | ₩100,380 | ₩100,702 | -2.20% | 3만 |
| 2026.09.14–2026.09.18 | ₩101,533 | ₩103,021 | ₩101,359 | ₩101,989 | +0.45% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩104,309 | ₩104,309 | ₩101,989 | ₩102,552 | -1.68% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩104,537 | ₩104,845 | ₩102,700 | ₩104,845 | +0.30% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩104,014 | ₩105,046 | ₩103,960 | ₩104,402 | +0.37% | 4.7만 |
| 2026.08.17–2026.08.21 | ₩103,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,067 |
| ₩102,954 |
| ₩104,067 |
| +0.35% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩102,351 | ₩104,094 | ₩102,351 | ₩103,880 | +1.49% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩101,211 | ₩103,115 | ₩101,211 | ₩103,008 | +1.78% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,414 | ₩101,734 | ₩99,093 | ₩101,198 | +1.79% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,052 | ₩100,340 | ₩98,355 | ₩99,642 | +0.60% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,529 | ₩99,750 | ₩97,953 | ₩99,481 | +0.97% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,878 | ₩99,146 | ₩97,041 | ₩98,462 | -0.42% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,572 | ₩98,462 | ₩96,156 | ₩98,248 | +1.74% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩99,615 | ₩99,843 | ₩95,459 | ₩95,459 | -4.17% | 6.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,008 | ₩103,008 | ₩99,924 | ₩100,071 | -2.85% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,514 | ₩102,914 | ₩98,985 | ₩102,820 | +2.29% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,405 | ₩102,847 | ₩99,750 | ₩100,125 | -2.23% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,638 | ₩104,242 | ₩102,834 | ₩103,598 | -0.04% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,587 | ₩103,504 | ₩100,836 | ₩102,351 | +0.75% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,786 | ₩103,786 | ₩100,621 | ₩101,023 | -2.66% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,184 | ₩103,920 | ₩99,843 | ₩103,920 | +2.70% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,613 | ₩102,257 | ₩99,388 | ₩101,747 | +0.13% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,611 | ₩103,692 | ₩100,688 | ₩101,587 | -1.95% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,849 | ₩104,496 | ₩100,849 | ₩103,987 | +3.11% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,987 | ₩101,841 | ₩96,116 | ₩101,439 | +4.59% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,965 | ₩97,765 | ₩92,549 | ₩96,800 | +4.13% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,305 | ₩95,673 | ₩92,522 | ₩92,603 | -1.81% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,317 | ₩97,282 | ₩92,817 | ₩93,273 | -3.16% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,853 | ₩100,340 | ₩95,217 | ₩95,231 | -1.68% | 6.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,793 | ₩102,887 | ₩97,591 | ₩99,401 | -3.30% | 6만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,437 | ₩104,684 | ₩102,807 | ₩104,161 | +0.70% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,292 | ₩103,826 | ₩101,077 | ₩103,665 | +2.34% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,908 | ₩103,102 | ₩101,345 | ₩102,163 | +0.25% | 3만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,474 | ₩101,359 | ₩99,294 | ₩101,023 | +0.55% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,742 | ₩102,324 | ₩100,246 | ₩100,246 | -0.49% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,215 | ₩100,500 | ₩96,491 | ₩100,500 | +3.38% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,980 | ₩98,596 | ₩97,416 | ₩98,570 | +0.60% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,223 | ₩98,033 | ₩96,102 | ₩98,006 | +1.85% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,022 | ₩96,920 | ₩95,593 | ₩96,585 | +0.59% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,848 | ₩96,974 | ₩95,687 | ₩95,901 | +0.06% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,882 | ₩95,700 | ₩94,453 | ₩95,204 | +0.34% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,668 | ₩95,190 | ₩93,702 | ₩94,654 | -0.01% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩93,581 | ₩95,043 | ₩93,219 | ₩94,681 | +1.17% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,840 | ₩94,051 | ₩89,840 | ₩94,037 | +4.67% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,846 | ₩91,034 | ₩88,566 | ₩89,948 | -0.99% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,369 | ₩92,308 | ₩90,457 | ₩91,195 | -0.19% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,294 | ₩92,536 | ₩90,243 | ₩91,168 | -1.22% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,231 | ₩95,231 | ₩92,428 | ₩92,616 | -2.75% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,286 | ₩94,963 | ₩92,509 | ₩94,869 | +1.70% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,193 | ₩93,635 | ₩92,308 | ₩93,353 | +0.17% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,675 | ₩93,729 | ₩92,670 | ₩92,723 | -1.02% | 3.2만 |
|---|