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 | ₩131,119 | ₩133,024 | ₩130,677 | ₩132,916 | +1.37% | 57.1만 |
| 2026.09.28–2026.10.02 | ₩131,803 | ₩131,991 | ₩129,644 | ₩131,133 | -0.51% | 90.9만 |
| 2026.09.21–2026.09.25 | ₩132,796 | ₩133,641 | ₩131,401 | ₩132,192 | -0.45% | 64.5만 |
| 2026.09.14–2026.09.18 | ₩133,869 | ₩134,003 | ₩131,267 | ₩132,487 | -1.03% | 63.2만 |
| 2026.09.08–2026.09.11 | ₩134,781 | ₩134,915 | ₩133,037 | ₩133,976 | -0.60% | 44.9만 |
| 2026.08.31–2026.09.04 | ₩134,700 | ₩136,014 | ₩133,895 | ₩135,223 | +0.39% | 36.7만 |
| 2026.08.24–2026.08.28 | ₩135,049 | ₩135,612 | ₩134,727 | ₩134,928 | -0.09% | 42.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,511 |
| ₩134,459 |
| ₩135,089 |
| -0.58% |
| 45.5만 |
| 2026.08.10–2026.08.14 | ₩134,901 | ₩136,564 | ₩134,901 | ₩136,202 | +0.96% | 72.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,474 | ₩135,397 | ₩132,474 | ₩134,968 | +1.88% | 69.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,460 | ₩133,238 | ₩130,730 | ₩132,192 | -0.20% | 52.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩131,334 | ₩132,313 | ₩130,502 | ₩131,897 | +0.43% | 43.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩131,522 | ₩132,192 | ₩130,918 | ₩131,093 | -0.33% | 42.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,596 | ₩131,535 | ₩130,046 | ₩131,428 | +0.64% | 58.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩129,389 | ₩130,395 | ₩128,839 | ₩130,274 | +0.68% | 92.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩129,269 | ₩129,859 | ₩128,196 | ₩128,625 | -0.50% | 77.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,502 | ₩130,918 | ₩128,544 | ₩129,014 | -1.14% | 48.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,907 | ₩130,181 | ₩127,029 | ₩129,845 | +0.73% | 75.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩128,477 | ₩130,006 | ₩128,249 | ₩128,410 | -0.05% | 59.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩129,269 | ₩129,430 | ₩128,491 | ₩128,987 | -0.22% | 46.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩127,244 | ₩129,322 | ₩126,788 | ₩129,108 | +1.47% | 58.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,198 | ₩128,370 | ₩125,876 | ₩126,989 | +0.63% | 69.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,742 | ₩127,217 | ₩125,205 | ₩126,090 | +0.28% | 67.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,816 | ₩127,016 | ₩124,494 | ₩126,117 | +1.04% | 137.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,634 | ₩125,902 | ₩124,602 | ₩125,205 | -0.34% | 70.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,416 | ₩125,902 | ₩122,241 | ₩125,661 | +2.65% | 81.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,948 | ₩123,703 | ₩119,841 | ₩122,737 | +2.33% | 93.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,634 | ₩120,350 | ₩117,158 | ₩120,136 | +1.27% | 102.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,693 | ₩120,592 | ₩117,346 | ₩117,561 | -1.78% | 114.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,423 | ₩122,241 | ₩117,842 | ₩118,245 | -2.62% | 100만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,101 | ₩123,220 | ₩120,310 | ₩120,471 | -0.52% | 65.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,374 | ₩125,527 | ₩121,168 | ₩122,040 | -1.88% | 63만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,165 | ₩125,916 | ₩124,159 | ₩125,071 | -0.08% | 72.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,843 | ₩125,433 | ₩124,025 | ₩125,433 | +0.47% | 55.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩124,883 | ₩126,211 | ₩123,877 | ₩124,803 | -0.06% | 81.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩121,919 | ₩125,178 | ₩121,919 | ₩125,058 | +2.57% | 68.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩120,739 | ₩122,268 | ₩120,739 | ₩122,134 | +1.16% | 101.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩119,841 | ₩121,182 | ₩119,090 | ₩120,458 | +0.51% | 110.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,988 | ₩121,396 | ₩119,868 | ₩121,088 | +0.92% | 98.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩119,170 | ₩120,659 | ₩118,982 | ₩120,417 | +1.05% | 154.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩119,143 | ₩119,264 | ₩117,950 | ₩118,795 | -0.29% | 88.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩118,164 | ₩119,760 | ₩118,164 | ₩119,197 | +0.87% | 58.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩118,835 | ₩118,915 | ₩117,185 | ₩117,896 | -0.79% | 157.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩118,298 | ₩119,130 | ₩117,373 | ₩118,379 | +0.07% | 125.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,084 | ₩118,808 | ₩117,360 | ₩118,285 | +0.17% | 86.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,086 | ₩118,620 | ₩115,522 | ₩118,593 | +2.16% | 62.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩116,810 | ₩117,145 | ₩114,718 | ₩115,978 | -0.71% | 144.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,273 | ₩118,312 | ₩115,844 | ₩116,877 | +0.52% | 72.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩116,314 | ₩116,314 | ₩114,892 | ₩115,884 | -0.37% | 79.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,789 | ₩118,178 | ₩115,844 | ₩116,314 | -1.25% | 81.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩116,407 | ₩117,628 | ₩116,233 | ₩117,319 | +0.78% | 97.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,973 | ₩117,239 | ₩114,584 | ₩116,045 | +0.93% | 106.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,515 | ₩116,743 | ₩114,382 | ₩114,396 | -1.82% | 23.1만 |
|---|