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 | ₩98,292 | ₩99,459 | ₩96,910 | ₩98,386 | +0.10% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩100,679 | ₩100,908 | ₩98,171 | ₩99,030 | -1.64% | 6.4만 |
| 2026.09.21–2026.09.25 | ₩103,000 | ₩103,322 | ₩100,411 | ₩100,733 | -2.20% | 3만 |
| 2026.09.14–2026.09.18 | ₩101,565 | ₩103,054 | ₩101,390 | ₩102,021 | +0.45% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩104,341 | ₩104,341 | ₩102,021 | ₩102,584 | -1.68% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩104,569 | ₩104,878 | ₩102,732 | ₩104,878 | +0.30% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩104,046 | ₩105,079 | ₩103,993 | ₩104,435 | +0.37% | 4.7만 |
| 2026.08.17–2026.08.21 | ₩103,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,100 |
| ₩102,987 |
| ₩104,100 |
| +0.35% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩102,383 | ₩104,127 | ₩102,383 | ₩103,912 | +1.49% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩101,243 | ₩103,148 | ₩101,243 | ₩103,040 | +1.78% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,445 | ₩101,766 | ₩99,124 | ₩101,229 | +1.79% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,083 | ₩100,371 | ₩98,386 | ₩99,673 | +0.60% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,560 | ₩99,781 | ₩97,983 | ₩99,513 | +0.97% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,909 | ₩99,177 | ₩97,071 | ₩98,493 | -0.42% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,602 | ₩98,493 | ₩96,186 | ₩98,279 | +1.74% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩99,647 | ₩99,875 | ₩95,489 | ₩95,489 | -4.17% | 6.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,040 | ₩103,040 | ₩99,955 | ₩100,103 | -2.85% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,545 | ₩102,946 | ₩99,016 | ₩102,852 | +2.29% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,437 | ₩102,879 | ₩99,781 | ₩100,156 | -2.23% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,671 | ₩104,274 | ₩102,866 | ₩103,630 | -0.04% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,618 | ₩103,536 | ₩100,867 | ₩102,383 | +0.75% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,818 | ₩103,818 | ₩100,653 | ₩101,055 | -2.66% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,216 | ₩103,952 | ₩99,875 | ₩103,952 | +2.70% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,645 | ₩102,289 | ₩99,419 | ₩101,779 | +0.13% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,644 | ₩103,724 | ₩100,720 | ₩101,618 | -1.95% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,881 | ₩104,529 | ₩100,881 | ₩104,019 | +3.11% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩97,018 | ₩101,873 | ₩96,146 | ₩101,471 | +4.59% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,994 | ₩97,796 | ₩92,578 | ₩96,830 | +4.13% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,335 | ₩95,703 | ₩92,551 | ₩92,632 | -1.81% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,347 | ₩97,313 | ₩92,846 | ₩93,302 | -3.16% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,884 | ₩100,371 | ₩95,247 | ₩95,261 | -1.68% | 6.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,826 | ₩102,919 | ₩97,621 | ₩99,432 | -3.30% | 6만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,469 | ₩104,717 | ₩102,839 | ₩104,194 | +0.70% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,323 | ₩103,858 | ₩101,109 | ₩103,697 | +2.34% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,940 | ₩103,134 | ₩101,377 | ₩102,195 | +0.25% | 3만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,505 | ₩101,390 | ₩99,325 | ₩101,055 | +0.55% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,773 | ₩102,356 | ₩100,277 | ₩100,277 | -0.49% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,246 | ₩100,532 | ₩96,521 | ₩100,532 | +3.38% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩98,010 | ₩98,627 | ₩97,447 | ₩98,600 | +0.60% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,253 | ₩98,064 | ₩96,132 | ₩98,037 | +1.85% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,052 | ₩96,951 | ₩95,623 | ₩96,615 | +0.59% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,878 | ₩97,004 | ₩95,717 | ₩95,931 | +0.06% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,912 | ₩95,730 | ₩94,483 | ₩95,234 | +0.34% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,697 | ₩95,220 | ₩93,731 | ₩94,684 | -0.01% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩93,611 | ₩95,073 | ₩93,249 | ₩94,711 | +1.17% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,868 | ₩94,080 | ₩89,868 | ₩94,067 | +4.67% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,874 | ₩91,062 | ₩88,594 | ₩89,976 | -0.99% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,398 | ₩92,336 | ₩90,485 | ₩91,223 | -0.19% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,323 | ₩92,564 | ₩90,271 | ₩91,196 | -1.22% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,261 | ₩95,261 | ₩92,457 | ₩92,645 | -2.75% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,316 | ₩94,992 | ₩92,538 | ₩94,898 | +1.70% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,222 | ₩93,664 | ₩92,336 | ₩93,383 | +0.17% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,705 | ₩93,758 | ₩92,699 | ₩92,752 | -1.02% | 3.2만 |
|---|