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 | ₩98,197 | ₩99,362 | ₩96,816 | ₩98,290 | +0.10% | 1.8만 |
| 2026.09.28–2026.10.02 | ₩100,582 | ₩100,810 | ₩98,076 | ₩98,934 | -1.64% | 6.4만 |
| 2026.09.21–2026.09.25 | ₩102,900 | ₩103,222 | ₩100,314 | ₩100,635 | -2.20% | 3만 |
| 2026.09.14–2026.09.18 | ₩101,466 | ₩102,954 | ₩101,292 | ₩101,922 | +0.45% | 3.6만 |
| 2026.09.08–2026.09.11 | ₩104,240 | ₩104,240 | ₩101,922 | ₩102,485 | -1.68% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩104,468 | ₩104,776 | ₩102,632 | ₩104,776 | +0.30% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩103,945 | ₩104,977 | ₩103,892 | ₩104,334 | +0.37% | 4.7만 |
| 2026.08.17–2026.08.21 | ₩103,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,999 |
| ₩102,887 |
| ₩103,999 |
| +0.35% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩102,284 | ₩104,026 | ₩102,284 | ₩103,811 | +1.49% | 1.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩101,145 | ₩103,048 | ₩101,145 | ₩102,940 | +1.78% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩99,349 | ₩101,667 | ₩99,027 | ₩101,131 | +1.79% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,987 | ₩100,274 | ₩98,290 | ₩99,577 | +0.60% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩98,465 | ₩99,684 | ₩97,888 | ₩99,416 | +0.97% | 2.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,813 | ₩99,081 | ₩96,977 | ₩98,398 | -0.42% | 6.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩96,508 | ₩98,398 | ₩96,093 | ₩98,183 | +1.74% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩99,550 | ₩99,778 | ₩95,396 | ₩95,396 | -4.17% | 6.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩102,940 | ₩102,940 | ₩99,858 | ₩100,006 | -2.85% | 1.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,448 | ₩102,847 | ₩98,920 | ₩102,753 | +2.29% | 1.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,337 | ₩102,780 | ₩99,684 | ₩100,059 | -2.23% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩103,570 | ₩104,173 | ₩102,766 | ₩103,530 | -0.04% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩101,520 | ₩103,436 | ₩100,769 | ₩102,284 | +0.75% | 2.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩103,718 | ₩103,718 | ₩100,555 | ₩100,957 | -2.66% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩101,118 | ₩103,852 | ₩99,778 | ₩103,852 | +2.70% | 6.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩101,547 | ₩102,190 | ₩99,322 | ₩101,681 | +0.13% | 1.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩103,543 | ₩103,624 | ₩100,622 | ₩101,520 | -1.95% | 3.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,783 | ₩104,428 | ₩100,783 | ₩103,919 | +3.11% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩96,924 | ₩101,775 | ₩96,053 | ₩101,373 | +4.59% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,904 | ₩97,701 | ₩92,488 | ₩96,736 | +4.13% | 1.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,244 | ₩95,610 | ₩92,461 | ₩92,542 | -1.81% | 3.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩96,254 | ₩97,218 | ₩92,756 | ₩93,212 | -3.16% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,790 | ₩100,274 | ₩95,155 | ₩95,168 | -1.68% | 6.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,726 | ₩102,820 | ₩97,527 | ₩99,336 | -3.30% | 6만 |
|---|
| 2026.02.23–2026.02.27 | ₩103,369 | ₩104,615 | ₩102,739 | ₩104,093 | +0.70% | 3.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩101,225 | ₩103,758 | ₩101,011 | ₩103,597 | +2.34% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,842 | ₩103,034 | ₩101,279 | ₩102,096 | +0.25% | 3만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,408 | ₩101,292 | ₩99,228 | ₩100,957 | +0.55% | 4.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩100,676 | ₩102,257 | ₩100,180 | ₩100,180 | -0.49% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩97,151 | ₩100,434 | ₩96,428 | ₩100,434 | +3.38% | 2.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩97,915 | ₩98,532 | ₩97,352 | ₩98,505 | +0.60% | 4만 |
|---|
| 2026.01.05–2026.01.09 | ₩96,160 | ₩97,969 | ₩96,039 | ₩97,942 | +1.85% | 3.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩95,959 | ₩96,857 | ₩95,530 | ₩96,522 | +0.59% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,785 | ₩96,910 | ₩95,624 | ₩95,838 | +0.06% | 6.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,820 | ₩95,637 | ₩94,391 | ₩95,141 | +0.34% | 5.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩94,605 | ₩95,128 | ₩93,641 | ₩94,592 | -0.01% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩93,520 | ₩94,981 | ₩93,158 | ₩94,619 | +1.17% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,781 | ₩93,989 | ₩89,781 | ₩93,976 | +4.67% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,786 | ₩90,974 | ₩88,508 | ₩89,889 | -0.99% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩91,309 | ₩92,247 | ₩90,398 | ₩91,135 | -0.19% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩92,234 | ₩92,475 | ₩90,183 | ₩91,108 | -1.22% | 2.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩95,168 | ₩95,168 | ₩92,368 | ₩92,555 | -2.75% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩93,225 | ₩94,900 | ₩92,448 | ₩94,806 | +1.70% | 28.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,131 | ₩93,574 | ₩92,247 | ₩93,292 | +0.17% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩93,614 | ₩93,667 | ₩92,609 | ₩92,662 | -1.02% | 3.2만 |
|---|