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 | ₩69,646 | ₩70,022 | ₩68,641 | ₩69,418 | -0.33% | 41만 |
| 2026.09.28–2026.10.02 | ₩70,062 | ₩70,484 | ₩68,897 | ₩69,687 | -0.54% | 52.3만 |
| 2026.09.21–2026.09.25 | ₩70,290 | ₩70,880 | ₩69,713 | ₩70,277 | -0.02% | 30.2만 |
| 2026.09.14–2026.09.18 | ₩69,847 | ₩70,505 | ₩69,418 | ₩69,633 | -0.31% | 40.4만 |
| 2026.09.08–2026.09.11 | ₩71,095 | ₩71,115 | ₩69,378 | ₩70,183 | -1.28% | 63.6만 |
| 2026.08.31–2026.09.04 | ₩71,912 | ₩71,926 | ₩70,732 | ₩71,349 | -0.78% | 47.9만 |
| 2026.08.24–2026.08.28 | ₩71,591 | ₩72,146 | ₩71,336 | ₩71,792 | +0.28% | 75만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,872 |
| ₩71,959 |
| ₩70,867 |
| ₩71,497 |
| -0.52% |
| 53.8만 |
| 2026.08.10–2026.08.14 | ₩72,261 | ₩72,596 | ₩72,060 | ₩72,167 | -0.13% | 46.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,706 | ₩72,315 | ₩70,706 | ₩72,140 | +2.03% | 68.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,746 | ₩71,255 | ₩70,102 | ₩70,659 | -0.12% | 49.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩69,713 | ₩70,518 | ₩68,252 | ₩69,882 | +0.24% | 67.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,210 | ₩70,491 | ₩69,351 | ₩69,794 | -0.59% | 40.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩71,349 | ₩71,644 | ₩69,378 | ₩70,424 | -1.30% | 47.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,807 | ₩71,074 | ₩68,667 | ₩70,826 | +1.46% | 57.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,242 | ₩71,322 | ₩69,257 | ₩69,660 | -2.22% | 66.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,732 | ₩71,457 | ₩70,223 | ₩71,380 | +0.92% | 35만 |
|---|
| 2026.06.08–2026.06.12 | ₩68,466 | ₩69,834 | ₩67,501 | ₩69,807 | +1.96% | 110.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩68,507 | ₩69,392 | ₩67,943 | ₩68,158 | -0.51% | 59만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,654 | ₩69,459 | ₩68,449 | ₩68,949 | +0.43% | 49.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,830 | ₩68,177 | ₩66,537 | ₩67,876 | +1.57% | 110만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,179 | ₩67,607 | ₩66,482 | ₩66,495 | -1.02% | 60.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,066 | ₩68,279 | ₩65,396 | ₩67,608 | +2.33% | 79.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,723 | ₩66,824 | ₩65,449 | ₩66,455 | -0.40% | 82.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,600 | ₩68,641 | ₩66,247 | ₩66,965 | -2.38% | 75만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,085 | ₩69,351 | ₩67,053 | ₩69,043 | +2.92% | 63.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,369 | ₩68,051 | ₩64,605 | ₩67,689 | +3.55% | 88.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,304 | ₩65,865 | ₩62,835 | ₩65,516 | +3.50% | 106.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,626 | ₩64,568 | ₩62,633 | ₩62,808 | -1.29% | 92만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,181 | ₩65,758 | ₩62,178 | ₩62,365 | -4.32% | 141.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,672 | ₩66,790 | ₩64,269 | ₩64,980 | +0.48% | 138.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,171 | ₩68,587 | ₩65,087 | ₩65,650 | -3.70% | 137.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,217 | ₩69,687 | ₩68,803 | ₩69,311 | +0.14% | 130만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,319 | ₩69,606 | ₩68,171 | ₩69,606 | +1.88% | 74.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,279 | ₩68,938 | ₩67,934 | ₩68,225 | -0.08% | 89.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,541 | ₩68,627 | ₩67,139 | ₩68,560 | +1.51% | 104.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩67,434 | ₩67,715 | ₩66,468 | ₩67,273 | -0.24% | 106.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩66,535 | ₩67,950 | ₩66,468 | ₩67,380 | +1.27% | 88.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,131 | ₩68,386 | ₩67,903 | ₩68,346 | +0.31% | 107.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,227 | ₩68,010 | ₩66,227 | ₩68,010 | +2.69% | 126.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,154 | ₩66,080 | ₩65,058 | ₩66,039 | +1.36% | 64.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,087 | ₩65,409 | ₩64,993 | ₩65,409 | +0.49% | 48.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,993 | ₩65,369 | ₩64,155 | ₩65,114 | +0.19% | 84.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,229 | ₩65,098 | ₩63,525 | ₩64,672 | +0.69% | 90.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,599 | ₩64,497 | ₩63,599 | ₩64,323 | +1.14% | 73.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,459 | ₩64,100 | ₩62,338 | ₩64,082 | +2.60% | 57.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,197 | ₩63,364 | ₩61,681 | ₩62,674 | -0.83% | 158만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,250 | ₩64,692 | ₩63,036 | ₩63,612 | +0.57% | 119만 |
|---|
| 2025.11.03–2025.11.07 | ₩63,277 | ₩63,277 | ₩62,204 | ₩62,848 | -0.68% | 105.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,478 | ₩63,693 | ₩63,036 | ₩63,116 | -0.57% | 121.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,674 | ₩63,371 | ₩62,553 | ₩63,237 | +0.90% | 75.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,204 | ₩62,727 | ₩61,815 | ₩62,486 | +0.45% | 84.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,955 | ₩63,081 | ₩61,507 | ₩61,588 | -2.17% | 27.9만 |
|---|