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 | ₩76,247 | ₩76,984 | ₩74,840 | ₩75,390 | -1.12% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩76,274 | ₩76,663 | ₩74,519 | ₩76,408 | +0.18% | 9.7만 |
| 2026.09.21–2026.09.25 | ₩76,716 | ₩77,373 | ₩75,778 | ₩76,448 | -0.35% | 12.9만 |
| 2026.09.14–2026.09.18 | ₩77,909 | ₩78,163 | ₩76,033 | ₩76,488 | -1.82% | 13.6만 |
| 2026.09.08–2026.09.11 | ₩79,838 | ₩79,838 | ₩77,574 | ₩78,230 | -2.01% | 8만 |
| 2026.08.31–2026.09.04 | ₩79,946 | ₩80,053 | ₩78,338 | ₩79,986 | +0.05% | 7.3만 |
| 2026.08.24–2026.08.28 | ₩80,776 | ₩80,991 | ₩79,812 | ₩79,999 | -0.96% | 8.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,317 |
| ₩82,317 |
| ₩80,026 |
| ₩80,656 |
| -2.02% |
| 8만 |
| 2026.08.10–2026.08.14 | ₩81,768 | ₩82,652 | ₩81,420 | ₩82,585 | +1.00% | 9.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩80,549 | ₩82,934 | ₩80,549 | ₩81,996 | +1.80% | 27.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩80,441 | ₩81,219 | ₩79,302 | ₩80,080 | -0.45% | 27.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩80,562 | ₩80,589 | ₩79,369 | ₩79,986 | -0.72% | 16.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,941 | ₩81,031 | ₩77,413 | ₩80,321 | +1.75% | 25만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,659 | ₩79,182 | ₩77,145 | ₩78,833 | +0.22% | 11.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,905 | ₩80,106 | ₩78,043 | ₩78,646 | -1.58% | 10.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩77,708 | ₩80,066 | ₩77,346 | ₩79,919 | +2.85% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,686 | ₩78,874 | ₩76,421 | ₩77,721 | -1.23% | 14.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,765 | ₩78,860 | ₩74,358 | ₩78,324 | +3.38% | 10.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,693 | ₩75,872 | ₩73,875 | ₩75,135 | +0.59% | 12.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩75,349 | ₩76,328 | ₩74,961 | ₩74,961 | -0.52% | 12만 |
|---|
| 2026.05.18–2026.05.22 | ₩73,205 | ₩75,108 | ₩72,803 | ₩75,055 | +2.53% | 15만 |
|---|
| 2026.05.11–2026.05.15 | ₩75,926 | ₩75,926 | ₩73,085 | ₩73,111 | -3.71% | 17.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,644 | ₩76,703 | ₩74,130 | ₩75,778 | +0.18% | 10.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,033 | ₩76,689 | ₩75,041 | ₩76,033 | 0.00% | 7.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,215 | ₩76,609 | ₩75,215 | ₩76,060 | +1.12% | 9.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩73,822 | ₩76,314 | ₩73,607 | ₩75,617 | +2.43% | 13만 |
|---|
| 2026.04.06–2026.04.10 | ₩71,289 | ₩74,800 | ₩70,820 | ₩73,983 | +3.78% | 14.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩70,793 | ₩71,825 | ₩69,869 | ₩71,329 | +0.76% | 24.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,137 | ₩71,718 | ₩69,909 | ₩70,217 | +0.11% | 13.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,606 | ₩71,101 | ₩68,609 | ₩68,904 | -2.41% | 19.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩71,235 | ₩72,455 | ₩69,601 | ₩69,869 | -1.92% | 12.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,674 | ₩74,599 | ₩71,329 | ₩72,066 | -2.18% | 11.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,229 | ₩75,323 | ₩73,259 | ₩74,090 | -1.51% | 15.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,122 | ₩75,658 | ₩74,237 | ₩75,470 | +0.46% | 16.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,617 | ₩76,462 | ₩73,808 | ₩75,162 | -0.60% | 10.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩71,356 | ₩75,738 | ₩71,356 | ₩75,684 | +6.07% | 13.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩71,343 | ₩71,704 | ₩70,619 | ₩71,651 | +0.43% | 25만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,230 | ₩73,044 | ₩69,815 | ₩71,222 | +1.41% | 21.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,359 | ₩71,329 | ₩69,266 | ₩70,981 | +2.34% | 16.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,148 | ₩69,735 | ₩67,148 | ₩69,614 | +3.67% | 13.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,564 | ₩67,591 | ₩66,143 | ₩66,988 | -0.85% | 8.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,194 | ₩68,569 | ₩67,296 | ₩67,644 | -0.81% | 4.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩69,011 | ₩69,091 | ₩67,309 | ₩67,939 | -1.55% | 16.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,122 | ₩69,346 | ₩66,344 | ₩68,783 | +2.48% | 13.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,447 | ₩67,470 | ₩65,447 | ₩66,974 | +2.33% | 12.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩63,772 | ₩66,666 | ₩63,544 | ₩66,103 | +3.66% | 7.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,348 | ₩64,348 | ₩61,922 | ₩63,946 | -0.62% | 9.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,581 | ₩66,210 | ₩63,906 | ₩64,401 | -1.80% | 7.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,433 | ₩66,157 | ₩64,442 | ₩64,924 | -0.78% | 10.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩68,060 | ₩68,060 | ₩64,991 | ₩65,540 | -3.70% | 7.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,572 | ₩68,113 | ₩66,572 | ₩67,778 | +1.81% | 9.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,393 | ₩67,872 | ₩65,219 | ₩66,197 | +1.23% | 29.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,545 | ₩66,545 | ₩64,401 | ₩64,442 | -3.16% | 1.3만 |
|---|