시장 데이터를 불러오는 중
전체 종목
WisdomTree Europe Defense Fund 과거 주가
WisdomTree Europe Defense Fund · WDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Europe Defense Fund · WDEF · 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 | ₩37,253 | ₩37,574 | ₩35,418 | ₩36,087 | -3.13% | 13.9만 |
| 2026.09.28–2026.10.02 | ₩38,258 | ₩38,258 | ₩36,944 | ₩37,159 | -2.87% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩39,303 | ₩39,477 | ₩38,191 | ₩38,522 | -1.99% | 6.9만 |
| 2026.09.14–2026.09.18 | ₩38,392 | ₩39,611 | ₩38,179 | ₩39,150 | +1.98% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩39,718 | ₩39,732 | ₩38,351 | ₩38,554 | -2.93% | 5.4만 |
| 2026.08.31–2026.09.04 | ₩40,911 | ₩41,132 | ₩39,370 | ₩39,415 | -3.66% | 40.1만 |
| 2026.08.24–2026.08.28 | ₩42,345 | ₩42,345 | ₩41,340 | ₩41,340 | -2.37% | 11.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,931 |
| ₩42,224 |
| ₩42,586 |
| -4.65% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩43,336 | ₩44,730 | ₩43,083 | ₩44,730 | +3.22% | 13.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,527 | ₩43,815 | ₩41,192 | ₩43,135 | +3.87% | 29.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,531 | ₩40,710 | ₩39,249 | ₩40,710 | +2.98% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,748 | ₩39,316 | ₩37,065 | ₩38,705 | +2.53% | 7.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,333 | ₩37,683 | ₩36,382 | ₩37,413 | +0.22% | 10.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,906 | ₩40,911 | ₩37,320 | ₩37,413 | -6.25% | 26.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,604 | ₩39,799 | ₩35,598 | ₩39,531 | +11.03% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,923 | ₩37,990 | ₩35,176 | ₩35,323 | -6.86% | 18.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,887 | ₩39,155 | ₩37,842 | ₩38,043 | -2.17% | 7.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,142 | ₩39,879 | ₩38,258 | ₩38,822 | -0.82% | 8.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,737 | ₩40,737 | ₩38,593 | ₩38,941 | -4.41% | 21만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,388 | ₩42,412 | ₩40,388 | ₩41,822 | +3.55% | 31만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,092 | ₩40,147 | ₩37,092 | ₩40,040 | +7.95% | 17.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,686 | ₩38,807 | ₩36,538 | ₩36,784 | -4.92% | 20만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,469 | ₩42,264 | ₩39,289 | ₩39,458 | -2.50% | 59.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,134 | ₩40,788 | ₩39,222 | ₩40,509 | +0.93% | 16.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,202 | ₩43,765 | ₩39,745 | ₩40,093 | -7.20% | 15.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,800 | ₩44,891 | ₩42,800 | ₩43,886 | +2.54% | 13.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,577 | ₩44,582 | ₩42,004 | ₩42,559 | -2.34% | 19.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,356 | ₩43,966 | ₩39,021 | ₩43,242 | +9.87% | 26.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,264 | ₩42,586 | ₩38,539 | ₩38,552 | -8.78% | 15.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,475 | ₩45,065 | ₩41,541 | ₩41,661 | -6.33% | 16.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,221 | ₩45,427 | ₩43,497 | ₩43,805 | -0.94% | 45.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,346 | ₩45,554 | ₩42,345 | ₩43,752 | -3.52% | 33.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,922 | ₩45,922 | ₩44,770 | ₩44,931 | -2.16% | 20.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,140 | ₩46,499 | ₩43,979 | ₩46,324 | +4.95% | 23.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,462 | ₩44,877 | ₩42,941 | ₩44,033 | -0.96% | 18.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,207 | ₩44,381 | ₩41,768 | ₩43,082 | -2.55% | 28.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,628 | ₩46,445 | ₩44,314 | ₩44,623 | -2.20% | 35만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,963 | ₩46,284 | ₩43,819 | ₩45,802 | -0.35% | 45.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,418 | ₩46,552 | ₩44,649 | ₩45,909 | -1.10% | 33.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,103 | ₩45,500 | ₩41,728 | ₩45,500 | +8.07% | 33.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,713 | ₩40,316 | ₩38,445 | ₩40,000 | +3.32% | 8.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,981 | ₩39,517 | ₩38,589 | ₩39,318 | +0.86% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,914 | ₩39,075 | ₩37,161 | ₩38,941 | +0.07% | 9.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,231 | ₩39,423 | ₩38,035 | ₩38,733 | +1.31% | 5.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,663 | ₩38,124 | ₩35,846 | ₩37,622 | +2.62% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,221 | ₩37,065 | ₩35,698 | ₩36,855 | +1.75% | 5만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,308 | ₩40,469 | ₩36,851 | ₩37,058 | -8.06% | 10.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,335 | ₩41,005 | ₩39,545 | ₩39,959 | -0.93% | 4.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,246 | ₩41,621 | ₩39,289 | ₩40,533 | -1.73% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,023 | ₩42,331 | ₩40,536 | ₩40,944 | -2.57% | 7.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,634 | ₩42,505 | ₩41,112 | ₩42,016 | +0.92% | 12.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,680 | ₩42,773 | ₩40,053 | ₩40,268 | -5.65% | 9.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,881 | ₩43,095 | ₩42,465 | ₩42,803 | -0.18% | 4.3만 |
|---|