시장 데이터를 불러오는 중
전체 종목
WisdomTree Efficient Rare Earth Plus Strategic Metals Fund 과거 주가
WisdomTree Efficient Rare Earth Plus Strategic Metals Fund · WDIG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Efficient Rare Earth Plus Strategic Metals Fund · WDIG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,696 | ₩53,696 | ₩53,696 | ₩53,696 | 0.00% | 1.1천 |
| 2026.10.08 | ₩52,047 | ₩52,047 | ₩52,047 | ₩52,047 | 0.00% | 200 |
| 2026.10.07 | ₩53,629 | ₩53,629 | ₩53,629 | ₩53,629 | 0.00% | 300 |
| 2026.10.06 | ₩55,695 | ₩55,695 | ₩55,493 | ₩55,493 | -0.36% | 300 |
| 2026.10.05 | ₩55,239 | ₩55,346 | ₩55,131 | ₩55,333 | +0.17% | 6.4만 |
| 2026.10.02 | ₩54,930 | ₩55,172 | ₩54,810 | ₩54,810 | -0.22% | 300 |
| 2026.10.01 | ₩53,643 | ₩54,139 | ₩53,643 | ₩54,139 | +0.92% | 900 |
| 2026.09.30 | ₩55,386 | ₩55,386 | ₩55,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,011 |
| -0.68% |
| 1.4천 |
| 2026.09.29 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩55,802 | ₩56,258 | ₩55,802 | ₩55,842 | +0.07% | 1.1천 |
|---|
| 2026.09.25 | ₩57,720 | ₩57,988 | ₩57,720 | ₩57,961 | +0.42% | 1.6천 |
|---|
| 2026.09.24 | ₩56,982 | ₩57,894 | ₩56,982 | ₩57,894 | +1.60% | 2.3천 |
|---|
| 2026.09.23 | ₩57,827 | ₩58,068 | ₩57,827 | ₩58,068 | +0.42% | 300 |
|---|
| 2026.09.22 | ₩59,396 | ₩60,429 | ₩59,275 | ₩60,429 | +1.74% | 1.5천 |
|---|
| 2026.09.21 | ₩59,061 | ₩59,074 | ₩58,967 | ₩59,074 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩57,934 | ₩58,377 | ₩57,934 | ₩58,377 | +0.76% | 3천 |
|---|
| 2026.09.17 | ₩57,867 | ₩57,867 | ₩57,867 | ₩57,867 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩57,089 | ₩57,089 | ₩55,909 | ₩55,909 | -2.07% | 800 |
|---|
| 2026.09.15 | ₩55,990 | ₩56,084 | ₩55,990 | ₩56,084 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩56,955 | ₩57,089 | ₩56,298 | ₩56,593 | -0.64% | 1.9천 |
|---|
| 2026.09.11 | ₩59,316 | ₩59,342 | ₩58,940 | ₩59,020 | -0.50% | 3천 |
|---|
| 2026.09.10 | ₩60,388 | ₩60,388 | ₩60,026 | ₩60,026 | -0.60% | 600 |
|---|
| 2026.09.09 | ₩64,586 | ₩64,586 | ₩64,197 | ₩64,505 | -0.12% | 900 |
|---|
| 2026.09.08 | ₩63,406 | ₩63,406 | ₩63,406 | ₩63,406 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩62,132 | ₩62,400 | ₩62,132 | ₩62,279 | +0.24% | 800 |
|---|
| 2026.09.03 | ₩62,534 | ₩62,534 | ₩62,534 | ₩62,534 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩61,542 | ₩61,662 | ₩61,421 | ₩61,421 | -0.20% | 500 |
|---|
| 2026.09.01 | ₩61,273 | ₩61,609 | ₩60,616 | ₩60,616 | -1.07% | 1.3천 |
|---|
| 2026.08.31 | ₩62,024 | ₩62,400 | ₩62,024 | ₩62,400 | +0.61% | 700 |
|---|
| 2026.08.28 | ₩63,205 | ₩63,205 | ₩63,205 | ₩63,205 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩64,854 | ₩65,109 | ₩64,854 | ₩65,109 | +0.39% | 300 |
|---|
| 2026.08.26 | ₩64,050 | ₩64,050 | ₩64,050 | ₩64,050 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩65,082 | ₩65,082 | ₩65,082 | ₩65,082 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩63,553 | ₩63,808 | ₩63,553 | ₩63,808 | +0.40% | 500 |
|---|
| 2026.08.21 | ₩63,687 | ₩64,103 | ₩63,687 | ₩64,103 | +0.65% | 500 |
|---|
| 2026.08.20 | ₩60,710 | ₩61,273 | ₩60,710 | ₩61,273 | +0.93% | 800 |
|---|
| 2026.08.19 | ₩60,978 | ₩61,515 | ₩60,911 | ₩61,260 | +0.46% | 1.6천 |
|---|
| 2026.08.18 | ₩59,892 | ₩59,892 | ₩59,892 | ₩59,892 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩61,957 | ₩62,185 | ₩61,957 | ₩62,132 | +0.28% | 800 |
|---|
| 2026.08.14 | ₩61,689 | ₩61,998 | ₩61,689 | ₩61,998 | +0.50% | 800 |
|---|
| 2026.08.13 | ₩61,086 | ₩61,086 | ₩60,818 | ₩60,818 | -0.44% | 700 |
|---|
| 2026.08.12 | ₩63,392 | ₩63,392 | ₩62,226 | ₩62,226 | -1.84% | 300 |
|---|
| 2026.08.11 | ₩62,708 | ₩62,708 | ₩62,078 | ₩62,212 | -0.79% | 500 |
|---|
| 2026.08.10 | ₩62,038 | ₩62,628 | ₩62,038 | ₩62,480 | +0.71% | 1.1천 |
|---|
| 2026.08.07 | ₩61,448 | ₩61,528 | ₩61,099 | ₩61,488 | +0.07% | 1.7천 |
|---|
| 2026.08.06 | ₩59,007 | ₩59,383 | ₩59,007 | ₩59,329 | +0.55% | 2.2천 |
|---|
| 2026.08.05 | ₩59,436 | ₩59,825 | ₩59,436 | ₩59,758 | +0.54% | 400 |
|---|
| 2026.08.04 | ₩56,446 | ₩57,210 | ₩56,446 | ₩57,049 | +1.07% | 1.5천 |
|---|
| 2026.08.03 | ₩53,844 | ₩53,844 | ₩53,817 | ₩53,817 | -0.05% | 1.2천 |
|---|
| 2026.07.31 | ₩52,972 | ₩52,972 | ₩52,972 | ₩52,972 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩53,173 | ₩53,173 | ₩53,173 | ₩53,173 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩50,800 | ₩52,221 | ₩50,652 | ₩50,652 | -0.29% | 2.7천 |
|---|
| 2026.07.28 | ₩51,537 | ₩51,537 | ₩51,537 | ₩51,537 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩53,442 | ₩53,522 | ₩53,093 | ₩53,522 | +0.15% | 1.7천 |
|---|
| 2026.07.24 | ₩53,348 | ₩53,361 | ₩53,053 | ₩53,053 | -0.55% | 400 |
|---|
| 2026.07.23 | ₩54,380 | ₩54,380 | ₩53,616 | ₩53,831 | -1.01% | 2.5천 |
|---|
| 2026.07.22 | ₩55,681 | ₩55,681 | ₩55,252 | ₩55,252 | -0.77% | 1.2천 |
|---|
| 2026.07.21 | ₩53,066 | ₩54,541 | ₩53,066 | ₩54,541 | +2.78% | 4천 |
|---|
| 2026.07.20 | ₩51,899 | ₩51,899 | ₩51,899 | ₩51,899 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩52,369 | ₩52,369 | ₩52,221 | ₩52,221 | -0.28% | 300 |
|---|
| 2026.07.16 | ₩53,629 | ₩53,629 | ₩52,677 | ₩52,677 | -1.78% | 900 |
|---|
| 2026.07.15 | ₩55,789 | ₩55,789 | ₩54,970 | ₩54,970 | -1.47% | 1.6천 |
|---|
| 2026.07.14 | ₩55,628 | ₩56,003 | ₩55,440 | ₩55,735 | +0.19% | 2.9천 |
|---|
| 2026.07.13 | ₩53,750 | ₩54,072 | ₩53,750 | ₩54,072 | +0.60% | 700 |
|---|
| 2026.07.10 | ₩56,030 | ₩56,030 | ₩56,030 | ₩56,030 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩55,547 | ₩55,547 | ₩55,547 | ₩55,547 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,683 | ₩53,898 | ₩53,683 | ₩53,898 | +0.40% | 700 |
|---|
| 2026.07.07 | ₩55,748 | ₩55,748 | ₩54,970 | ₩54,970 | -1.40% | 1.3천 |
|---|
| 2026.07.06 | ₩57,317 | ₩57,599 | ₩57,317 | ₩57,384 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩56,741 | ₩56,741 | ₩55,668 | ₩56,204 | -0.95% | 1.1천 |
|---|
| 2026.07.01 | ₩57,572 | ₩57,760 | ₩56,379 | ₩56,379 | -2.07% | 1.7천 |
|---|
| 2026.06.30 | ₩56,727 | ₩57,398 | ₩56,727 | ₩57,304 | +1.02% | 1.3천 |
|---|
| 2026.06.29 | ₩55,923 | ₩56,164 | ₩55,923 | ₩56,164 | +0.43% | 500 |
|---|
| 2026.06.26 | ₩57,036 | ₩57,049 | ₩56,553 | ₩56,821 | -0.38% | 700 |
|---|
| 2026.06.25 | ₩57,036 | ₩57,116 | ₩56,647 | ₩56,647 | -0.68% | 1.1천 |
|---|
| 2026.06.24 | ₩57,291 | ₩57,545 | ₩56,285 | ₩56,285 | -1.76% | 2.6천 |
|---|
| 2026.06.23 | ₩60,187 | ₩60,670 | ₩59,356 | ₩59,423 | -1.27% | 3.6천 |
|---|
| 2026.06.22 | ₩64,801 | ₩64,801 | ₩64,371 | ₩64,438 | -0.56% | 900 |
|---|
| 2026.06.18 | ₩65,712 | ₩65,712 | ₩64,559 | ₩64,680 | -1.57% | 3.3천 |
|---|
| 2026.06.17 | ₩67,523 | ₩67,523 | ₩65,484 | ₩65,484 | -3.02% | 500 |
|---|
| 2026.06.16 | ₩66,584 | ₩66,584 | ₩66,276 | ₩66,276 | -0.46% | 400 |
|---|
| 2026.06.15 | ₩66,517 | ₩66,705 | ₩66,021 | ₩66,088 | -0.65% | 1.9천 |
|---|
| 2026.06.12 | ₩63,567 | ₩64,680 | ₩63,567 | ₩64,532 | +1.52% | 500 |
|---|
| 2026.06.11 | ₩59,114 | ₩62,883 | ₩59,114 | ₩62,883 | +6.37% | 1.1천 |
|---|
| 2026.06.10 | ₩60,469 | ₩60,777 | ₩57,961 | ₩58,350 | -3.50% | 4.1천 |
|---|
| 2026.06.09 | ₩63,620 | ₩63,620 | ₩61,287 | ₩61,287 | -3.67% | 500 |
|---|
| 2026.06.08 | ₩63,406 | ₩63,594 | ₩62,856 | ₩62,856 | -0.87% | 2.3천 |
|---|
| 2026.06.05 | ₩67,711 | ₩67,711 | ₩62,950 | ₩63,084 | -6.83% | 4.3천 |
|---|
| 2026.06.04 | ₩70,621 | ₩70,755 | ₩70,433 | ₩70,755 | +0.19% | 1천 |
|---|
| 2026.06.03 | ₩72,391 | ₩72,538 | ₩71,278 | ₩71,318 | -1.48% | 2.3천 |
|---|
| 2026.06.02 | ₩73,772 | ₩74,604 | ₩73,772 | ₩74,309 | +0.73% | 2.8천 |
|---|
| 2026.06.01 | ₩71,989 | ₩71,989 | ₩71,814 | ₩71,814 | -0.24% | 300 |
|---|
| 2026.05.29 | ₩70,943 | ₩71,881 | ₩70,513 | ₩70,782 | -0.23% | 1.3천 |
|---|
| 2026.05.28 | ₩71,452 | ₩71,694 | ₩71,385 | ₩71,425 | -0.04% | 7.1천 |
|---|
| 2026.05.27 | ₩69,521 | ₩69,990 | ₩69,521 | ₩69,669 | +0.21% | 900 |
|---|
| 2026.05.26 | ₩70,433 | ₩70,983 | ₩70,353 | ₩70,983 | +0.78% | 2.4천 |
|---|
| 2026.05.22 | ₩67,737 | ₩68,596 | ₩67,335 | ₩67,979 | +0.36% | 4.5천 |
|---|
| 2026.05.21 | ₩65,806 | ₩67,429 | ₩65,806 | ₩67,429 | +2.47% | 1.7천 |
|---|
| 2026.05.20 | ₩64,666 | ₩66,517 | ₩64,666 | ₩66,396 | +2.68% | 1.8천 |
|---|
| 2026.05.19 | ₩64,760 | ₩64,760 | ₩63,500 | ₩63,540 | -1.88% | 1.2천 |
|---|
| 2026.05.18 | ₩69,387 | ₩69,387 | ₩65,431 | ₩66,021 | -4.85% | 5천 |
|---|
| 2026.05.15 | ₩68,408 | ₩68,408 | ₩67,054 | ₩67,416 | -1.45% | 8.1천 |
|---|
| 2026.05.14 | ₩74,362 | ₩74,362 | ₩72,512 | ₩72,941 | -1.91% | 5.3천 |
|---|
| 2026.05.13 | ₩74,845 | ₩76,186 | ₩74,456 | ₩75,382 | +0.72% | 3.3천 |
|---|
| 2026.05.12 | ₩72,431 | ₩73,973 | ₩71,385 | ₩73,973 | +2.13% | 4.3천 |
|---|
| 2026.05.11 | ₩73,249 | ₩73,598 | ₩72,726 | ₩72,887 | -0.49% | 1만 |
|---|
| 2026.05.08 | ₩71,251 | ₩71,506 | ₩70,768 | ₩71,077 | -0.24% | 7.9만 |
|---|
| 2026.05.07 | ₩73,665 | ₩73,665 | ₩70,487 | ₩70,487 | -4.31% | 6.3천 |
|---|