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 | ₩131,126 | ₩133,031 | ₩130,684 | ₩132,923 | +1.37% | 57.1만 |
| 2026.09.28–2026.10.02 | ₩131,810 | ₩131,998 | ₩129,651 | ₩131,140 | -0.51% | 90.9만 |
| 2026.09.21–2026.09.25 | ₩132,803 | ₩133,648 | ₩131,408 | ₩132,199 | -0.45% | 64.5만 |
| 2026.09.14–2026.09.18 | ₩133,876 | ₩134,010 | ₩131,274 | ₩132,494 | -1.03% | 63.2만 |
| 2026.09.08–2026.09.11 | ₩134,788 | ₩134,922 | ₩133,044 | ₩133,983 | -0.60% | 44.9만 |
| 2026.08.31–2026.09.04 | ₩134,707 | ₩136,021 | ₩133,902 | ₩135,230 | +0.39% | 36.7만 |
| 2026.08.24–2026.08.28 | ₩135,056 | ₩135,619 | ₩134,734 | ₩134,935 | -0.09% | 42.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,518 |
| ₩134,466 |
| ₩135,096 |
| -0.58% |
| 45.5만 |
| 2026.08.10–2026.08.14 | ₩134,908 | ₩136,571 | ₩134,908 | ₩136,209 | +0.96% | 72.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,481 | ₩135,405 | ₩132,481 | ₩134,975 | +1.88% | 69.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,467 | ₩133,245 | ₩130,737 | ₩132,199 | -0.20% | 52.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩131,341 | ₩132,320 | ₩130,509 | ₩131,904 | +0.43% | 43.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩131,529 | ₩132,199 | ₩130,925 | ₩131,099 | -0.33% | 42.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,603 | ₩131,542 | ₩130,053 | ₩131,435 | +0.64% | 58.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩129,396 | ₩130,402 | ₩128,846 | ₩130,281 | +0.68% | 92.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩129,275 | ₩129,865 | ₩128,202 | ₩128,632 | -0.50% | 77.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,509 | ₩130,925 | ₩128,551 | ₩129,021 | -1.14% | 48.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,913 | ₩130,187 | ₩127,036 | ₩129,852 | +0.73% | 75.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩128,484 | ₩130,013 | ₩128,256 | ₩128,417 | -0.05% | 59.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩129,275 | ₩129,436 | ₩128,497 | ₩128,994 | -0.22% | 46.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩127,250 | ₩129,329 | ₩126,794 | ₩129,114 | +1.47% | 58.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩126,204 | ₩128,377 | ₩125,882 | ₩126,995 | +0.63% | 69.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩125,748 | ₩127,223 | ₩125,212 | ₩126,097 | +0.28% | 67.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,823 | ₩127,022 | ₩124,501 | ₩126,124 | +1.04% | 137.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,641 | ₩125,909 | ₩124,608 | ₩125,212 | -0.34% | 70.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,422 | ₩125,909 | ₩122,248 | ₩125,668 | +2.65% | 81.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩119,954 | ₩123,710 | ₩119,847 | ₩122,744 | +2.33% | 93.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩118,640 | ₩120,357 | ₩117,165 | ₩120,142 | +1.27% | 102.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩119,699 | ₩120,598 | ₩117,352 | ₩117,567 | -1.78% | 114.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩121,430 | ₩122,248 | ₩117,849 | ₩118,251 | -2.62% | 100만 |
|---|
| 2026.03.09–2026.03.13 | ₩121,108 | ₩123,227 | ₩120,316 | ₩120,477 | -0.52% | 65.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩124,380 | ₩125,534 | ₩121,175 | ₩122,046 | -1.88% | 63만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,171 | ₩125,922 | ₩124,166 | ₩125,078 | -0.08% | 72.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,850 | ₩125,440 | ₩124,031 | ₩125,440 | +0.47% | 55.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩124,890 | ₩126,218 | ₩123,884 | ₩124,809 | -0.06% | 81.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩121,926 | ₩125,185 | ₩121,926 | ₩125,064 | +2.57% | 68.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩120,746 | ₩122,274 | ₩120,746 | ₩122,140 | +1.16% | 101.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩119,847 | ₩121,188 | ₩119,096 | ₩120,464 | +0.51% | 110.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,994 | ₩121,403 | ₩119,874 | ₩121,094 | +0.92% | 98.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩119,176 | ₩120,665 | ₩118,989 | ₩120,424 | +1.05% | 154.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩119,150 | ₩119,270 | ₩117,956 | ₩118,801 | -0.29% | 88.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩118,170 | ₩119,766 | ₩118,170 | ₩119,203 | +0.87% | 58.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩118,841 | ₩118,922 | ₩117,191 | ₩117,902 | -0.79% | 157.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩118,305 | ₩119,136 | ₩117,379 | ₩118,385 | +0.07% | 125.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩118,090 | ₩118,814 | ₩117,366 | ₩118,291 | +0.17% | 86.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,092 | ₩118,626 | ₩115,528 | ₩118,600 | +2.16% | 62.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩116,816 | ₩117,151 | ₩114,724 | ₩115,984 | -0.71% | 144.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,279 | ₩118,318 | ₩115,850 | ₩116,883 | +0.52% | 72.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩116,320 | ₩116,320 | ₩114,898 | ₩115,891 | -0.37% | 79.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩117,795 | ₩118,184 | ₩115,850 | ₩116,320 | -1.25% | 81.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩116,414 | ₩117,634 | ₩116,239 | ₩117,326 | +0.78% | 97.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩114,979 | ₩117,245 | ₩114,590 | ₩116,051 | +0.93% | 106.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩116,521 | ₩116,749 | ₩114,388 | ₩114,402 | -1.82% | 23.1만 |
|---|