시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets Quality Dividend Growth Fund 과거 주가
WisdomTree Emerging Markets Quality Dividend Growth Fund · DGRE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets Quality Dividend Growth Fund · DGRE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,110 | ₩56,285 | ₩53,334 | ₩53,965 | -3.82% | 6.9만 |
| 2026.09.28–2026.10.02 | ₩54,997 | ₩55,279 | ₩53,871 | ₩55,185 | +0.34% | 3.6만 |
| 2026.09.21–2026.09.25 | ₩55,520 | ₩57,016 | ₩54,622 | ₩55,625 | +0.19% | 9.2만 |
| 2026.09.14–2026.09.18 | ₩54,126 | ₩55,189 | ₩53,227 | ₩54,736 | +1.13% | 5.5만 |
| 2026.09.08–2026.09.11 | ₩55,896 | ₩56,446 | ₩54,984 | ₩55,547 | -0.62% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩54,166 | ₩55,963 | ₩54,166 | ₩55,901 | +3.20% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩53,965 | ₩54,944 | ₩53,356 | ₩54,282 | +0.59% | 3.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,071 |
| ₩52,771 |
| ₩54,075 |
| -1.34% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩52,664 | ₩54,649 | ₩52,579 | ₩54,046 | +2.63% | 2.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,135 | ₩53,542 | ₩51,135 | ₩53,066 | +3.78% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,712 | ₩51,752 | ₩48,667 | ₩51,232 | -0.93% | 3.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,692 | ₩52,355 | ₩50,196 | ₩50,894 | +0.40% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,302 | ₩52,731 | ₩49,633 | ₩50,540 | -3.37% | 7.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,978 | ₩54,568 | ₩50,961 | ₩53,207 | -1.43% | 10만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,482 | ₩54,783 | ₩52,494 | ₩52,896 | -1.10% | 12.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,988 | ₩57,988 | ₩53,039 | ₩53,478 | -7.78% | 6.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,882 | ₩57,358 | ₩54,702 | ₩56,687 | +1.44% | 4.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,329 | ₩54,260 | ₩50,827 | ₩53,851 | +2.91% | 4.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,675 | ₩55,721 | ₩51,041 | ₩51,201 | -6.36% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,375 | ₩54,421 | ₩53,375 | ₩53,902 | +0.99% | 3.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,591 | ₩52,763 | ₩49,848 | ₩52,314 | +1.40% | 4.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,603 | ₩53,710 | ₩50,987 | ₩51,234 | -4.42% | 7.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,335 | ₩54,103 | ₩50,357 | ₩53,817 | +4.84% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,974 | ₩51,618 | ₩49,512 | ₩50,806 | -0.33% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,754 | ₩50,652 | ₩48,842 | ₩50,534 | +1.57% | 4.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,514 | ₩50,652 | ₩47,501 | ₩50,210 | +5.67% | 19.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,711 | ₩47,930 | ₩44,376 | ₩47,730 | +6.75% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,365 | ₩45,304 | ₩42,002 | ₩44,367 | +2.31% | 9.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,303 | ₩45,574 | ₩43,169 | ₩43,381 | -4.24% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,926 | ₩45,985 | ₩43,384 | ₩43,605 | -2.94% | 5.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,269 | ₩46,783 | ₩43,760 | ₩44,027 | -0.55% | 7.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,957 | ₩48,426 | ₩44,349 | ₩44,988 | -6.19% | 10.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,493 | ₩49,995 | ₩47,890 | ₩49,252 | +1.57% | 6.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,259 | ₩48,667 | ₩47,005 | ₩48,637 | +2.91% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,321 | ₩48,426 | ₩46,321 | ₩47,695 | +2.97% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,939 | ₩46,441 | ₩44,939 | ₩46,439 | +3.34% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,114 | ₩46,227 | ₩44,819 | ₩44,982 | -0.29% | 22.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,464 | ₩44,993 | ₩43,397 | ₩44,863 | +3.22% | 136.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,585 | ₩44,443 | ₩43,464 | ₩43,960 | +0.86% | 5.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,410 | ₩43,826 | ₩43,129 | ₩43,551 | +0.32% | 11.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,855 | ₩42,995 | ₩41,587 | ₩42,834 | +2.34% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,560 | ₩42,029 | ₩41,224 | ₩41,868 | +0.74% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,037 | ₩41,359 | ₩40,192 | ₩41,214 | +0.43% | 2.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,876 | ₩41,412 | ₩40,594 | ₩40,685 | -0.47% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,709 | ₩41,184 | ₩39,709 | ₩40,692 | +2.48% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,414 | ₩40,822 | ₩39,414 | ₩40,594 | +2.99% | 3.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,447 | ₩40,526 | ₩38,505 | ₩39,401 | -2.59% | 18.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,339 | ₩41,090 | ₩40,192 | ₩40,503 | +0.41% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,809 | ₩41,198 | ₩39,649 | ₩39,937 | -2.14% | 5.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,313 | ₩41,010 | ₩40,313 | ₩40,762 | +1.11% | 4.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,136 | ₩40,447 | ₩39,709 | ₩40,323 | +0.47% | 6.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,025 | ₩39,883 | ₩38,744 | ₩39,722 | +1.79% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,159 | ₩39,159 | ₩38,178 | ₩38,250 | -2.32% | 4.3천 |
|---|