시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. Quality Dividend Growth Fund 과거 주가
WisdomTree U.S. Quality Dividend Growth Fund · DGRW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. Quality Dividend Growth Fund · DGRW · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩131,523 | ₩133,412 | ₩131,510 | ₩132,474 | +0.72% | 205.9만 |
| 2026.09.28–2026.10.02 | ₩131,456 | ₩131,858 | ₩129,835 | ₩131,536 | +0.06% | 254.6만 |
| 2026.09.21–2026.09.25 | ₩131,778 | ₩133,024 | ₩130,974 | ₩131,979 | +0.15% | 222.4만 |
| 2026.09.14–2026.09.18 | ₩131,778 | ₩132,367 | ₩129,620 | ₩131,228 | -0.42% | 215.8만 |
| 2026.09.08–2026.09.11 | ₩133,613 | ₩133,613 | ₩131,161 | ₩132,180 | -1.07% | 150.5만 |
| 2026.08.31–2026.09.04 | ₩132,957 | ₩134,391 | ₩131,630 | ₩133,694 | +0.55% | 189.1만 |
| 2026.08.24–2026.08.28 | ₩133,064 | ₩134,002 | ₩132,729 | ₩133,131 | +0.05% | 223.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,734 |
| ₩134,069 |
| ₩132,099 |
| ₩133,051 |
| -0.51% |
| 235.2만 |
| 2026.08.10–2026.08.14 | ₩134,069 | ₩134,793 | ₩133,680 | ₩134,056 | -0.01% | 236.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩129,808 | ₩134,096 | ₩129,808 | ₩134,029 | +3.25% | 410.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩128,883 | ₩129,459 | ₩127,369 | ₩129,258 | +0.29% | 281.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩128,722 | ₩129,151 | ₩126,886 | ₩127,892 | -0.65% | 251.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩129,955 | ₩130,290 | ₩128,347 | ₩128,468 | -1.14% | 253.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩128,870 | ₩130,156 | ₩127,905 | ₩130,076 | +0.94% | 236만 |
|---|
| 2026.06.29–2026.07.02 | ₩127,691 | ₩129,057 | ₩126,766 | ₩128,454 | +0.60% | 241.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩128,320 | ₩128,950 | ₩126,297 | ₩126,860 | -1.14% | 308.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩129,915 | ₩130,612 | ₩127,436 | ₩128,521 | -1.07% | 235.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩129,178 | ₩129,768 | ₩126,471 | ₩128,749 | -0.33% | 494.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩130,129 | ₩131,335 | ₩128,280 | ₩128,575 | -1.19% | 295.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩129,272 | ₩130,424 | ₩128,830 | ₩130,129 | +0.66% | 208.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩128,320 | ₩129,526 | ₩127,463 | ₩129,084 | +0.60% | 300.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,860 | ₩129,808 | ₩126,685 | ₩128,361 | +1.18% | 236.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,546 | ₩127,838 | ₩124,729 | ₩127,302 | +1.40% | 316.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,600 | ₩126,699 | ₩124,662 | ₩125,801 | +0.16% | 283만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,707 | ₩126,310 | ₩124,662 | ₩125,962 | +0.20% | 344.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩120,870 | ₩126,297 | ₩120,629 | ₩126,002 | +4.25% | 321만 |
|---|
| 2026.04.06–2026.04.10 | ₩117,922 | ₩122,049 | ₩117,319 | ₩121,151 | +2.74% | 353.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩115,925 | ₩118,619 | ₩114,398 | ₩118,002 | +1.79% | 628만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,471 | ₩119,262 | ₩114,773 | ₩114,974 | -2.95% | 903.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,428 | ₩121,366 | ₩116,341 | ₩116,877 | -2.95% | 713.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,146 | ₩122,907 | ₩119,356 | ₩119,530 | -0.51% | 946.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩123,630 | ₩125,064 | ₩120,696 | ₩121,312 | -1.88% | 817.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩124,595 | ₩125,439 | ₩123,778 | ₩124,675 | +0.06% | 336.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,099 | ₩124,957 | ₩123,081 | ₩124,850 | +0.60% | 356.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩124,595 | ₩125,975 | ₩123,617 | ₩124,113 | -0.39% | 365.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩122,438 | ₩124,943 | ₩122,170 | ₩124,675 | +1.83% | 451.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩122,089 | ₩122,907 | ₩121,285 | ₩122,692 | +0.49% | 497.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩120,428 | ₩122,143 | ₩119,784 | ₩121,808 | +1.15% | 480.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩122,049 | ₩122,612 | ₩121,352 | ₩121,955 | -0.08% | 413.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩120,642 | ₩122,545 | ₩120,642 | ₩122,344 | +1.41% | 353.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩120,722 | ₩121,017 | ₩119,731 | ₩120,253 | -0.39% | 243.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,079 | ₩121,513 | ₩120,079 | ₩121,151 | +0.89% | 152.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩120,588 | ₩120,602 | ₩118,525 | ₩119,784 | -0.67% | 381.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩120,468 | ₩121,044 | ₩119,650 | ₩120,106 | -0.30% | 405.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩119,945 | ₩121,031 | ₩119,731 | ₩120,535 | +0.49% | 333.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩117,908 | ₩120,629 | ₩117,413 | ₩120,588 | +2.27% | 244.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩118,779 | ₩119,128 | ₩116,233 | ₩117,721 | -0.89% | 413.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩118,860 | ₩120,334 | ₩117,949 | ₩119,021 | +0.14% | 317.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩119,570 | ₩119,570 | ₩117,051 | ₩118,190 | -1.15% | 493만 |
|---|
| 2025.10.27–2025.10.31 | ₩121,245 | ₩121,660 | ₩118,980 | ₩119,382 | -1.54% | 399.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩118,954 | ₩120,776 | ₩118,927 | ₩120,361 | +1.18% | 453만 |
|---|
| 2025.10.13–2025.10.17 | ₩117,359 | ₩119,664 | ₩116,930 | ₩118,672 | +1.12% | 560.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩119,061 | ₩119,342 | ₩116,555 | ₩116,582 | -2.08% | 152.1만 |
|---|