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 | ₩98,267 | ₩99,434 | ₩96,886 | ₩98,361 | +0.10% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩100,654 | ₩100,882 | ₩98,146 | ₩99,005 | -1.64% | 6.4만 |
| 2026.09.21–2026.09.25 | ₩102,974 | ₩103,296 | ₩100,386 | ₩100,708 | -2.20% | 3만 |
| 2026.09.14–2026.09.18 | ₩101,539 | ₩103,027 | ₩101,365 | ₩101,995 | +0.45% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩104,315 | ₩104,315 | ₩101,995 | ₩102,558 | -1.68% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩104,543 | ₩104,851 | ₩102,706 | ₩104,851 | +0.30% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩104,020 | ₩105,052 | ₩103,966 | ₩104,409 | +0.37% | 4.7만 |
| 2026.08.17–2026.08.21 | ₩103,711 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,073 |
| ₩102,960 |
| ₩104,073 |
| +0.35% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩102,357 | ₩104,100 | ₩102,357 | ₩103,886 | +1.49% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩101,217 | ₩103,121 | ₩101,217 | ₩103,014 | +1.78% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,420 | ₩101,740 | ₩99,098 | ₩101,204 | +1.79% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩99,058 | ₩100,346 | ₩98,361 | ₩99,648 | +0.60% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,535 | ₩99,756 | ₩97,959 | ₩99,487 | +0.97% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,884 | ₩99,152 | ₩97,047 | ₩98,468 | -0.42% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,577 | ₩98,468 | ₩96,162 | ₩98,254 | +1.74% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩99,621 | ₩99,849 | ₩95,464 | ₩95,464 | -4.17% | 6.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩103,014 | ₩103,014 | ₩99,930 | ₩100,077 | -2.85% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,520 | ₩102,920 | ₩98,991 | ₩102,826 | +2.29% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,411 | ₩102,853 | ₩99,756 | ₩100,131 | -2.23% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,644 | ₩104,248 | ₩102,840 | ₩103,604 | -0.04% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,593 | ₩103,510 | ₩100,842 | ₩102,357 | +0.75% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,792 | ₩103,792 | ₩100,627 | ₩101,029 | -2.66% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,190 | ₩103,926 | ₩99,849 | ₩103,926 | +2.70% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,619 | ₩102,263 | ₩99,393 | ₩101,754 | +0.13% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,618 | ₩103,698 | ₩100,694 | ₩101,593 | -1.95% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,855 | ₩104,503 | ₩100,855 | ₩103,993 | +3.11% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,993 | ₩101,847 | ₩96,121 | ₩101,445 | +4.59% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,970 | ₩97,771 | ₩92,554 | ₩96,805 | +4.13% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,311 | ₩95,679 | ₩92,528 | ₩92,608 | -1.81% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,323 | ₩97,288 | ₩92,823 | ₩93,279 | -3.16% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,859 | ₩100,346 | ₩95,223 | ₩95,236 | -1.68% | 6.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,800 | ₩102,893 | ₩97,597 | ₩99,407 | -3.30% | 6만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,443 | ₩104,690 | ₩102,813 | ₩104,167 | +0.70% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,298 | ₩103,832 | ₩101,083 | ₩103,671 | +2.34% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,914 | ₩103,108 | ₩101,351 | ₩102,169 | +0.25% | 3만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,480 | ₩101,365 | ₩99,300 | ₩101,029 | +0.55% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,748 | ₩102,330 | ₩100,252 | ₩100,252 | -0.49% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,221 | ₩100,506 | ₩96,497 | ₩100,506 | +3.38% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,985 | ₩98,602 | ₩97,422 | ₩98,575 | +0.60% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,229 | ₩98,039 | ₩96,108 | ₩98,012 | +1.85% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩96,028 | ₩96,926 | ₩95,598 | ₩96,591 | +0.59% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,853 | ₩96,980 | ₩95,692 | ₩95,907 | +0.06% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,888 | ₩95,706 | ₩94,459 | ₩95,210 | +0.34% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,673 | ₩95,196 | ₩93,708 | ₩94,660 | -0.01% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩93,587 | ₩95,049 | ₩93,225 | ₩94,687 | +1.17% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,846 | ₩94,056 | ₩89,846 | ₩94,043 | +4.67% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,851 | ₩91,039 | ₩88,572 | ₩89,953 | -0.99% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,374 | ₩92,313 | ₩90,463 | ₩91,200 | -0.19% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,300 | ₩92,541 | ₩90,248 | ₩91,173 | -1.22% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,236 | ₩95,236 | ₩92,434 | ₩92,621 | -2.75% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,292 | ₩94,968 | ₩92,514 | ₩94,874 | +1.70% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,198 | ₩93,641 | ₩92,313 | ₩93,359 | +0.17% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,681 | ₩93,735 | ₩92,675 | ₩92,729 | -1.02% | 3.2만 |
|---|