시장 데이터를 불러오는 중
전체 종목
WisdomTree International Hedged Quality Dividend Growth Fund 과거 주가
WisdomTree International Hedged Quality Dividend Growth Fund · IHDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International Hedged Quality Dividend Growth Fund · IHDG · 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 | ₩69,669 | ₩70,044 | ₩68,663 | ₩69,441 | -0.33% | 41만 |
| 2026.09.28–2026.10.02 | ₩70,084 | ₩70,507 | ₩68,919 | ₩69,709 | -0.54% | 52.3만 |
| 2026.09.21–2026.09.25 | ₩70,313 | ₩70,903 | ₩69,736 | ₩70,299 | -0.02% | 30.2만 |
| 2026.09.14–2026.09.18 | ₩69,870 | ₩70,527 | ₩69,441 | ₩69,655 | -0.31% | 40.4만 |
| 2026.09.08–2026.09.11 | ₩71,117 | ₩71,137 | ₩69,400 | ₩70,205 | -1.28% | 63.6만 |
| 2026.08.31–2026.09.04 | ₩71,936 | ₩71,949 | ₩70,755 | ₩71,372 | -0.78% | 47.9만 |
| 2026.08.24–2026.08.28 | ₩71,614 | ₩72,169 | ₩71,359 | ₩71,815 | +0.28% | 75만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,982 |
| ₩70,889 |
| ₩71,520 |
| -0.52% |
| 53.8만 |
| 2026.08.10–2026.08.14 | ₩72,284 | ₩72,620 | ₩72,083 | ₩72,190 | -0.13% | 46.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,728 | ₩72,338 | ₩70,728 | ₩72,164 | +2.03% | 68.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,769 | ₩71,278 | ₩70,125 | ₩70,681 | -0.12% | 49.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,736 | ₩70,541 | ₩68,274 | ₩69,905 | +0.24% | 67.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,232 | ₩70,514 | ₩69,374 | ₩69,816 | -0.59% | 40.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,372 | ₩71,667 | ₩69,400 | ₩70,447 | -1.30% | 47.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,830 | ₩71,097 | ₩68,690 | ₩70,849 | +1.46% | 57.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,265 | ₩71,345 | ₩69,280 | ₩69,682 | -2.22% | 66.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,755 | ₩71,479 | ₩70,245 | ₩71,403 | +0.92% | 35만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,488 | ₩69,856 | ₩67,523 | ₩69,830 | +1.96% | 110.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,529 | ₩69,414 | ₩67,965 | ₩68,180 | -0.51% | 59만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,676 | ₩69,481 | ₩68,471 | ₩68,971 | +0.43% | 49.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,852 | ₩68,199 | ₩66,558 | ₩67,898 | +1.57% | 110만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,201 | ₩67,629 | ₩66,503 | ₩66,517 | -1.02% | 60.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,087 | ₩68,301 | ₩65,417 | ₩67,630 | +2.33% | 79.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,745 | ₩66,845 | ₩65,470 | ₩66,476 | -0.40% | 82.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,622 | ₩68,663 | ₩66,268 | ₩66,986 | -2.38% | 75만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,107 | ₩69,374 | ₩67,075 | ₩69,065 | +2.92% | 63.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,390 | ₩68,072 | ₩64,625 | ₩67,710 | +3.55% | 88.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,324 | ₩65,886 | ₩62,855 | ₩65,537 | +3.50% | 106.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,646 | ₩64,589 | ₩62,654 | ₩62,828 | -1.29% | 92만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,202 | ₩65,779 | ₩62,197 | ₩62,385 | -4.32% | 141.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,692 | ₩66,812 | ₩64,290 | ₩65,001 | +0.48% | 138.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,193 | ₩68,609 | ₩65,108 | ₩65,672 | -3.70% | 137.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,239 | ₩69,709 | ₩68,825 | ₩69,333 | +0.14% | 130만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,341 | ₩69,628 | ₩68,193 | ₩69,628 | +1.88% | 74.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,301 | ₩68,960 | ₩67,956 | ₩68,247 | -0.08% | 89.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,563 | ₩68,649 | ₩67,160 | ₩68,582 | +1.51% | 104.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,455 | ₩67,737 | ₩66,490 | ₩67,295 | -0.24% | 106.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,557 | ₩67,972 | ₩66,490 | ₩67,402 | +1.27% | 88.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,153 | ₩68,408 | ₩67,925 | ₩68,368 | +0.31% | 107.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,248 | ₩68,032 | ₩66,248 | ₩68,032 | +2.69% | 126.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,175 | ₩66,101 | ₩65,079 | ₩66,061 | +1.36% | 64.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,108 | ₩65,430 | ₩65,014 | ₩65,430 | +0.49% | 48.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,014 | ₩65,390 | ₩64,176 | ₩65,135 | +0.19% | 84.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,250 | ₩65,119 | ₩63,546 | ₩64,692 | +0.69% | 90.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,619 | ₩64,518 | ₩63,619 | ₩64,344 | +1.14% | 73.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,479 | ₩64,121 | ₩62,358 | ₩64,102 | +2.60% | 57.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,217 | ₩63,385 | ₩61,701 | ₩62,694 | -0.83% | 158만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,271 | ₩64,712 | ₩63,056 | ₩63,633 | +0.57% | 119만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,297 | ₩63,297 | ₩62,224 | ₩62,868 | -0.68% | 105.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,499 | ₩63,713 | ₩63,056 | ₩63,136 | -0.57% | 121.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,694 | ₩63,391 | ₩62,573 | ₩63,257 | +0.90% | 75.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,224 | ₩62,747 | ₩61,835 | ₩62,506 | +0.45% | 84.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,975 | ₩63,102 | ₩61,527 | ₩61,607 | -2.17% | 27.9만 |
|---|