시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. SmallCap Quality Dividend Growth Fund 과거 주가
WisdomTree U.S. SmallCap Quality Dividend Growth Fund · DGRS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. SmallCap Quality Dividend Growth Fund · DGRS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩76,309 | ₩77,046 | ₩74,900 | ₩75,450 | -1.12% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩76,335 | ₩76,724 | ₩74,579 | ₩76,470 | +0.18% | 9.7만 |
| 2026.09.21–2026.09.25 | ₩76,778 | ₩77,435 | ₩75,839 | ₩76,510 | -0.35% | 12.9만 |
| 2026.09.14–2026.09.18 | ₩77,972 | ₩78,226 | ₩76,094 | ₩76,550 | -1.82% | 13.6만 |
| 2026.09.08–2026.09.11 | ₩79,903 | ₩79,903 | ₩77,636 | ₩78,293 | -2.01% | 8만 |
| 2026.08.31–2026.09.04 | ₩80,010 | ₩80,117 | ₩78,401 | ₩80,050 | +0.05% | 7.3만 |
| 2026.08.24–2026.08.28 | ₩80,842 | ₩81,056 | ₩79,876 | ₩80,064 | -0.96% | 8.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,384 |
| ₩82,384 |
| ₩80,090 |
| ₩80,721 |
| -2.02% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩81,834 | ₩82,719 | ₩81,485 | ₩82,652 | +1.00% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩80,614 | ₩83,001 | ₩80,614 | ₩82,062 | +1.80% | 27.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,506 | ₩81,284 | ₩79,366 | ₩80,144 | -0.45% | 27.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,627 | ₩80,654 | ₩79,433 | ₩80,050 | -0.72% | 16.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,004 | ₩81,096 | ₩77,475 | ₩80,386 | +1.75% | 25만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,723 | ₩79,246 | ₩77,207 | ₩78,897 | +0.22% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,970 | ₩80,171 | ₩78,106 | ₩78,709 | -1.58% | 10.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,770 | ₩80,131 | ₩77,408 | ₩79,983 | +2.85% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,749 | ₩78,937 | ₩76,483 | ₩77,784 | -1.23% | 14.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,826 | ₩78,924 | ₩74,418 | ₩78,387 | +3.38% | 10.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,753 | ₩75,933 | ₩73,935 | ₩75,195 | +0.59% | 12.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩75,410 | ₩76,389 | ₩75,021 | ₩75,021 | -0.52% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,264 | ₩75,169 | ₩72,862 | ₩75,115 | +2.53% | 15만 |
|---|
| 2026.05.11–2026.05.15 | ₩75,987 | ₩75,987 | ₩73,144 | ₩73,170 | -3.71% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,705 | ₩76,765 | ₩74,190 | ₩75,839 | +0.18% | 10.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,094 | ₩76,751 | ₩75,102 | ₩76,094 | 0.00% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,276 | ₩76,671 | ₩75,276 | ₩76,121 | +1.12% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,881 | ₩76,376 | ₩73,667 | ₩75,678 | +2.43% | 13만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,347 | ₩74,860 | ₩70,877 | ₩74,042 | +3.78% | 14.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,850 | ₩71,883 | ₩69,925 | ₩71,387 | +0.76% | 24.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,193 | ₩71,776 | ₩69,965 | ₩70,274 | +0.11% | 13.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,663 | ₩71,159 | ₩68,664 | ₩68,959 | -2.41% | 19.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,293 | ₩72,513 | ₩69,657 | ₩69,925 | -1.92% | 12.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,734 | ₩74,659 | ₩71,387 | ₩72,124 | -2.18% | 11.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,289 | ₩75,383 | ₩73,318 | ₩74,149 | -1.51% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,182 | ₩75,719 | ₩74,297 | ₩75,531 | +0.46% | 16.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,678 | ₩76,523 | ₩73,868 | ₩75,222 | -0.60% | 10.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,414 | ₩75,799 | ₩71,414 | ₩75,745 | +6.07% | 13.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,400 | ₩71,762 | ₩70,676 | ₩71,709 | +0.43% | 25만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,287 | ₩73,103 | ₩69,871 | ₩71,279 | +1.41% | 21.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,415 | ₩71,387 | ₩69,321 | ₩71,038 | +2.34% | 16.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,203 | ₩69,791 | ₩67,203 | ₩69,670 | +3.67% | 13.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,618 | ₩67,645 | ₩66,197 | ₩67,042 | -0.85% | 8.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,249 | ₩68,624 | ₩67,350 | ₩67,699 | -0.81% | 4.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,067 | ₩69,147 | ₩67,363 | ₩67,994 | -1.55% | 16.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,176 | ₩69,402 | ₩66,398 | ₩68,839 | +2.48% | 13.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,499 | ₩67,524 | ₩65,499 | ₩67,028 | +2.33% | 12.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,823 | ₩66,720 | ₩63,595 | ₩66,156 | +3.66% | 7.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,400 | ₩64,400 | ₩61,972 | ₩63,997 | -0.62% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,633 | ₩66,264 | ₩63,957 | ₩64,453 | -1.80% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,486 | ₩66,210 | ₩64,493 | ₩64,976 | -0.78% | 10.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,114 | ₩68,114 | ₩65,043 | ₩65,593 | -3.70% | 7.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,626 | ₩68,168 | ₩66,626 | ₩67,833 | +1.81% | 9.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,446 | ₩67,927 | ₩65,271 | ₩66,250 | +1.23% | 29.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,599 | ₩66,599 | ₩64,453 | ₩64,493 | -3.16% | 1.3만 |
|---|