시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. LargeCap Dividend Fund 과거 주가
WisdomTree U.S. LargeCap Dividend Fund · DLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. LargeCap Dividend Fund · DLN · 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 | ₩131,014 | ₩132,917 | ₩130,572 | ₩132,809 | +1.37% | 57.1만 |
| 2026.09.28–2026.10.02 | ₩131,697 | ₩131,885 | ₩129,540 | ₩131,027 | -0.51% | 90.9만 |
| 2026.09.21–2026.09.25 | ₩132,689 | ₩133,533 | ₩131,295 | ₩132,086 | -0.45% | 64.5만 |
| 2026.09.14–2026.09.18 | ₩133,761 | ₩133,895 | ₩131,161 | ₩132,381 | -1.03% | 63.2만 |
| 2026.09.08–2026.09.11 | ₩134,672 | ₩134,806 | ₩132,930 | ₩133,868 | -0.60% | 44.9만 |
| 2026.08.31–2026.09.04 | ₩134,592 | ₩135,905 | ₩133,788 | ₩135,114 | +0.39% | 36.7만 |
| 2026.08.24–2026.08.28 | ₩134,940 | ₩135,503 | ₩134,618 | ₩134,819 | -0.09% | 42.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,401 |
| ₩134,350 |
| ₩134,980 |
| -0.58% |
| 45.5만 |
| 2026.08.10–2026.08.14 | ₩134,793 | ₩136,454 | ₩134,793 | ₩136,092 | +0.96% | 72.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,367 | ₩135,288 | ₩132,367 | ₩134,860 | +1.88% | 69.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,354 | ₩133,131 | ₩130,625 | ₩132,086 | -0.20% | 52.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩131,228 | ₩132,206 | ₩130,397 | ₩131,791 | +0.43% | 43.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩131,416 | ₩132,086 | ₩130,813 | ₩130,987 | -0.33% | 42.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,491 | ₩131,429 | ₩129,942 | ₩131,322 | +0.64% | 58.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩129,285 | ₩130,290 | ₩128,736 | ₩130,170 | +0.68% | 92.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩129,165 | ₩129,754 | ₩128,093 | ₩128,521 | -0.50% | 77.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,397 | ₩130,813 | ₩128,441 | ₩128,910 | -1.14% | 48.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,803 | ₩130,076 | ₩126,927 | ₩129,741 | +0.73% | 75.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩128,374 | ₩129,902 | ₩128,146 | ₩128,307 | -0.05% | 59.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩129,165 | ₩129,325 | ₩128,387 | ₩128,883 | -0.22% | 46.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩127,141 | ₩129,218 | ₩126,685 | ₩129,004 | +1.47% | 58.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,096 | ₩128,267 | ₩125,774 | ₩126,886 | +0.63% | 69.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,640 | ₩127,114 | ₩125,104 | ₩125,989 | +0.28% | 67.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,716 | ₩126,913 | ₩124,394 | ₩126,015 | +1.04% | 137.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,533 | ₩125,801 | ₩124,501 | ₩125,104 | -0.34% | 70.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,317 | ₩125,801 | ₩122,143 | ₩125,560 | +2.65% | 81.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,851 | ₩123,603 | ₩119,744 | ₩122,639 | +2.33% | 93.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,538 | ₩120,253 | ₩117,064 | ₩120,039 | +1.27% | 102.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,597 | ₩120,495 | ₩117,252 | ₩117,466 | -1.78% | 114.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,325 | ₩122,143 | ₩117,748 | ₩118,150 | -2.62% | 100만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,004 | ₩123,121 | ₩120,213 | ₩120,374 | -0.52% | 65.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,273 | ₩125,426 | ₩121,071 | ₩121,942 | -1.88% | 63만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,064 | ₩125,814 | ₩124,059 | ₩124,970 | -0.08% | 72.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,742 | ₩125,332 | ₩123,925 | ₩125,332 | +0.47% | 55.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩124,783 | ₩126,109 | ₩123,778 | ₩124,702 | -0.06% | 81.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩121,821 | ₩125,077 | ₩121,821 | ₩124,957 | +2.57% | 68.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩120,642 | ₩122,170 | ₩120,642 | ₩122,036 | +1.16% | 101.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩119,744 | ₩121,084 | ₩118,994 | ₩120,361 | +0.51% | 110.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,892 | ₩121,299 | ₩119,771 | ₩120,990 | +0.92% | 98.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩119,074 | ₩120,562 | ₩118,887 | ₩120,320 | +1.05% | 154.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩119,047 | ₩119,168 | ₩117,855 | ₩118,699 | -0.29% | 88.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩118,069 | ₩119,664 | ₩118,069 | ₩119,101 | +0.87% | 58.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩118,739 | ₩118,820 | ₩117,091 | ₩117,801 | -0.79% | 157.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩118,203 | ₩119,034 | ₩117,279 | ₩118,284 | +0.07% | 125.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩117,989 | ₩118,712 | ₩117,265 | ₩118,190 | +0.17% | 86.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩115,992 | ₩118,525 | ₩115,429 | ₩118,498 | +2.16% | 62.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩116,716 | ₩117,051 | ₩114,625 | ₩115,885 | -0.71% | 144.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,180 | ₩118,217 | ₩115,751 | ₩116,783 | +0.52% | 72.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩116,220 | ₩116,220 | ₩114,800 | ₩115,791 | -0.37% | 79.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,694 | ₩118,083 | ₩115,751 | ₩116,220 | -1.25% | 81.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩116,314 | ₩117,533 | ₩116,140 | ₩117,225 | +0.78% | 97.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,880 | ₩117,145 | ₩114,491 | ₩115,952 | +0.93% | 106.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,421 | ₩116,649 | ₩114,290 | ₩114,304 | -1.82% | 23.1만 |
|---|