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 | ₩37,277 | ₩37,599 | ₩35,441 | ₩36,110 | -3.13% | 13.9만 |
| 2026.09.28–2026.10.02 | ₩38,283 | ₩38,283 | ₩36,969 | ₩37,183 | -2.87% | 7.4만 |
| 2026.09.21–2026.09.25 | ₩39,329 | ₩39,503 | ₩38,216 | ₩38,547 | -1.99% | 6.9만 |
| 2026.09.14–2026.09.18 | ₩38,417 | ₩39,637 | ₩38,204 | ₩39,176 | +1.98% | 4.1만 |
| 2026.09.08–2026.09.11 | ₩39,744 | ₩39,758 | ₩38,377 | ₩38,579 | -2.93% | 5.4만 |
| 2026.08.31–2026.09.04 | ₩40,938 | ₩41,159 | ₩39,396 | ₩39,441 | -3.66% | 40.1만 |
| 2026.08.24–2026.08.28 | ₩42,372 | ₩42,372 | ₩41,367 | ₩41,367 | -2.37% | 11.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,692 |
| ₩44,960 |
| ₩42,252 |
| ₩42,614 |
| -4.65% |
| 13.3만 |
| 2026.08.10–2026.08.14 | ₩43,365 | ₩44,759 | ₩43,111 | ₩44,759 | +3.22% | 13.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,554 | ₩43,843 | ₩41,219 | ₩43,164 | +3.87% | 29.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,557 | ₩40,737 | ₩39,275 | ₩40,737 | +2.98% | 17.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,773 | ₩39,342 | ₩37,089 | ₩38,731 | +2.53% | 7.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,357 | ₩37,707 | ₩36,405 | ₩37,438 | +0.22% | 10.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,932 | ₩40,938 | ₩37,344 | ₩37,438 | -6.25% | 26.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,628 | ₩39,825 | ₩35,621 | ₩39,557 | +11.03% | 9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,947 | ₩38,015 | ₩35,199 | ₩35,346 | -6.86% | 18.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,913 | ₩39,181 | ₩37,867 | ₩38,068 | -2.17% | 7.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,168 | ₩39,905 | ₩38,283 | ₩38,847 | -0.82% | 8.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,763 | ₩40,763 | ₩38,618 | ₩38,967 | -4.41% | 21만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,415 | ₩42,439 | ₩40,415 | ₩41,849 | +3.55% | 31만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,116 | ₩40,173 | ₩37,116 | ₩40,066 | +7.95% | 17.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,712 | ₩38,832 | ₩36,562 | ₩36,808 | -4.92% | 20만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,495 | ₩42,292 | ₩39,315 | ₩39,484 | -2.50% | 59.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,160 | ₩40,814 | ₩39,248 | ₩40,535 | +0.93% | 16.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩43,231 | ₩43,794 | ₩39,771 | ₩40,120 | -7.20% | 15.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,828 | ₩44,920 | ₩42,828 | ₩43,914 | +2.54% | 13.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,606 | ₩44,612 | ₩42,032 | ₩42,587 | -2.34% | 19.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,382 | ₩43,995 | ₩39,047 | ₩43,271 | +9.87% | 26.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,292 | ₩42,614 | ₩38,564 | ₩38,578 | -8.78% | 15.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,504 | ₩45,094 | ₩41,568 | ₩41,689 | -6.33% | 16.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,250 | ₩45,457 | ₩43,526 | ₩43,834 | -0.94% | 45.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,376 | ₩45,584 | ₩42,372 | ₩43,780 | -3.52% | 33.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,953 | ₩45,953 | ₩44,799 | ₩44,960 | -2.16% | 20.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,169 | ₩46,529 | ₩44,008 | ₩46,355 | +4.95% | 23.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,491 | ₩44,907 | ₩42,969 | ₩44,062 | -0.96% | 18.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,236 | ₩44,411 | ₩41,796 | ₩43,110 | -2.55% | 28.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,658 | ₩46,476 | ₩44,344 | ₩44,652 | -2.20% | 35만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,993 | ₩46,315 | ₩43,847 | ₩45,832 | -0.35% | 45.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,449 | ₩46,583 | ₩44,679 | ₩45,939 | -1.10% | 33.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,131 | ₩45,530 | ₩41,756 | ₩45,530 | +8.07% | 33.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,739 | ₩40,342 | ₩38,470 | ₩40,026 | +3.32% | 8.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,007 | ₩39,543 | ₩38,614 | ₩39,343 | +0.86% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,940 | ₩39,101 | ₩37,186 | ₩38,967 | +0.07% | 9.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,256 | ₩39,449 | ₩38,060 | ₩38,759 | +1.31% | 5.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,687 | ₩38,149 | ₩35,869 | ₩37,647 | +2.62% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,245 | ₩37,089 | ₩35,722 | ₩36,879 | +1.75% | 5만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,334 | ₩40,495 | ₩36,875 | ₩37,083 | -8.06% | 10.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,361 | ₩41,032 | ₩39,571 | ₩39,986 | -0.93% | 4.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩41,273 | ₩41,648 | ₩39,315 | ₩40,560 | -1.73% | 5.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,051 | ₩42,359 | ₩40,562 | ₩40,971 | -2.57% | 7.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,662 | ₩42,533 | ₩41,139 | ₩42,044 | +0.92% | 12.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,708 | ₩42,802 | ₩40,080 | ₩40,294 | -5.65% | 9.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,909 | ₩43,123 | ₩42,493 | ₩42,831 | -0.18% | 4.3만 |
|---|