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 | ₩53,654 | ₩53,654 | ₩53,654 | ₩53,654 | 0.00% | 1.1천 |
| 2026.10.08 | ₩52,006 | ₩52,006 | ₩52,006 | ₩52,006 | 0.00% | 200 |
| 2026.10.07 | ₩53,587 | ₩53,587 | ₩53,587 | ₩53,587 | 0.00% | 300 |
| 2026.10.06 | ₩55,651 | ₩55,651 | ₩55,450 | ₩55,450 | -0.36% | 300 |
| 2026.10.05 | ₩55,195 | ₩55,303 | ₩55,088 | ₩55,289 | +0.17% | 6.4만 |
| 2026.10.02 | ₩54,887 | ₩55,128 | ₩54,767 | ₩54,767 | -0.22% | 300 |
| 2026.10.01 | ₩53,601 | ₩54,097 | ₩53,601 | ₩54,097 | +0.92% | 900 |
| 2026.09.30 | ₩55,343 | ₩55,343 | ₩54,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,968 |
| -0.68% |
| 1.4천 |
| 2026.09.29 | ₩55,450 | ₩55,450 | ₩55,450 | ₩55,450 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩55,758 | ₩56,214 | ₩55,758 | ₩55,798 | +0.07% | 1.1천 |
|---|
| 2026.09.25 | ₩57,674 | ₩57,942 | ₩57,674 | ₩57,916 | +0.42% | 1.6천 |
|---|
| 2026.09.24 | ₩56,937 | ₩57,849 | ₩56,937 | ₩57,849 | +1.60% | 2.3천 |
|---|
| 2026.09.23 | ₩57,782 | ₩58,023 | ₩57,782 | ₩58,023 | +0.42% | 300 |
|---|
| 2026.09.22 | ₩59,349 | ₩60,381 | ₩59,229 | ₩60,381 | +1.74% | 1.5천 |
|---|
| 2026.09.21 | ₩59,014 | ₩59,028 | ₩58,921 | ₩59,028 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩57,889 | ₩58,331 | ₩57,889 | ₩58,331 | +0.76% | 3천 |
|---|
| 2026.09.17 | ₩57,822 | ₩57,822 | ₩57,822 | ₩57,822 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩57,045 | ₩57,045 | ₩55,865 | ₩55,865 | -2.07% | 800 |
|---|
| 2026.09.15 | ₩55,946 | ₩56,040 | ₩55,946 | ₩56,040 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩56,911 | ₩57,045 | ₩56,254 | ₩56,549 | -0.64% | 1.9천 |
|---|
| 2026.09.11 | ₩59,269 | ₩59,296 | ₩58,894 | ₩58,974 | -0.50% | 3천 |
|---|
| 2026.09.10 | ₩60,341 | ₩60,341 | ₩59,979 | ₩59,979 | -0.60% | 600 |
|---|
| 2026.09.09 | ₩64,535 | ₩64,535 | ₩64,147 | ₩64,455 | -0.12% | 900 |
|---|
| 2026.09.08 | ₩63,356 | ₩63,356 | ₩63,356 | ₩63,356 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩62,083 | ₩62,351 | ₩62,083 | ₩62,231 | +0.24% | 800 |
|---|
| 2026.09.03 | ₩62,485 | ₩62,485 | ₩62,485 | ₩62,485 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩61,494 | ₩61,614 | ₩61,373 | ₩61,373 | -0.20% | 500 |
|---|
| 2026.09.01 | ₩61,226 | ₩61,561 | ₩60,569 | ₩60,569 | -1.07% | 1.3천 |
|---|
| 2026.08.31 | ₩61,976 | ₩62,351 | ₩61,976 | ₩62,351 | +0.61% | 700 |
|---|
| 2026.08.28 | ₩63,155 | ₩63,155 | ₩63,155 | ₩63,155 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩64,803 | ₩65,058 | ₩64,803 | ₩65,058 | +0.39% | 300 |
|---|
| 2026.08.26 | ₩63,999 | ₩63,999 | ₩63,999 | ₩63,999 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩65,031 | ₩65,031 | ₩65,031 | ₩65,031 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩63,504 | ₩63,758 | ₩63,504 | ₩63,758 | +0.40% | 500 |
|---|
| 2026.08.21 | ₩63,638 | ₩64,053 | ₩63,638 | ₩64,053 | +0.65% | 500 |
|---|
| 2026.08.20 | ₩60,663 | ₩61,226 | ₩60,663 | ₩61,226 | +0.93% | 800 |
|---|
| 2026.08.19 | ₩60,931 | ₩61,467 | ₩60,864 | ₩61,212 | +0.46% | 1.6천 |
|---|
| 2026.08.18 | ₩59,845 | ₩59,845 | ₩59,845 | ₩59,845 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩61,909 | ₩62,137 | ₩61,909 | ₩62,083 | +0.28% | 800 |
|---|
| 2026.08.14 | ₩61,641 | ₩61,949 | ₩61,641 | ₩61,949 | +0.50% | 800 |
|---|
| 2026.08.13 | ₩61,038 | ₩61,038 | ₩60,770 | ₩60,770 | -0.44% | 700 |
|---|
| 2026.08.12 | ₩63,343 | ₩63,343 | ₩62,177 | ₩62,177 | -1.84% | 300 |
|---|
| 2026.08.11 | ₩62,659 | ₩62,659 | ₩62,030 | ₩62,164 | -0.79% | 500 |
|---|
| 2026.08.10 | ₩61,989 | ₩62,579 | ₩61,989 | ₩62,432 | +0.71% | 1.1천 |
|---|
| 2026.08.07 | ₩61,400 | ₩61,480 | ₩61,051 | ₩61,440 | +0.07% | 1.7천 |
|---|
| 2026.08.06 | ₩58,961 | ₩59,336 | ₩58,961 | ₩59,282 | +0.55% | 2.2천 |
|---|
| 2026.08.05 | ₩59,390 | ₩59,778 | ₩59,390 | ₩59,711 | +0.54% | 400 |
|---|
| 2026.08.04 | ₩56,401 | ₩57,165 | ₩56,401 | ₩57,004 | +1.07% | 1.5천 |
|---|
| 2026.08.03 | ₩53,802 | ₩53,802 | ₩53,775 | ₩53,775 | -0.05% | 1.2천 |
|---|
| 2026.07.31 | ₩52,931 | ₩52,931 | ₩52,931 | ₩52,931 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩53,132 | ₩53,132 | ₩53,132 | ₩53,132 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩50,760 | ₩52,180 | ₩50,613 | ₩50,613 | -0.29% | 2.7천 |
|---|
| 2026.07.28 | ₩51,497 | ₩51,497 | ₩51,497 | ₩51,497 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩53,400 | ₩53,480 | ₩53,051 | ₩53,480 | +0.15% | 1.7천 |
|---|
| 2026.07.24 | ₩53,306 | ₩53,319 | ₩53,011 | ₩53,011 | -0.55% | 400 |
|---|
| 2026.07.23 | ₩54,338 | ₩54,338 | ₩53,574 | ₩53,788 | -1.01% | 2.5천 |
|---|
| 2026.07.22 | ₩55,638 | ₩55,638 | ₩55,209 | ₩55,209 | -0.77% | 1.2천 |
|---|
| 2026.07.21 | ₩53,025 | ₩54,499 | ₩53,025 | ₩54,499 | +2.78% | 4천 |
|---|
| 2026.07.20 | ₩51,859 | ₩51,859 | ₩51,859 | ₩51,859 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩52,328 | ₩52,328 | ₩52,180 | ₩52,180 | -0.28% | 300 |
|---|
| 2026.07.16 | ₩53,587 | ₩53,587 | ₩52,636 | ₩52,636 | -1.78% | 900 |
|---|
| 2026.07.15 | ₩55,745 | ₩55,745 | ₩54,927 | ₩54,927 | -1.47% | 1.6천 |
|---|
| 2026.07.14 | ₩55,584 | ₩55,959 | ₩55,396 | ₩55,691 | +0.19% | 2.9천 |
|---|
| 2026.07.13 | ₩53,708 | ₩54,030 | ₩53,708 | ₩54,030 | +0.60% | 700 |
|---|
| 2026.07.10 | ₩55,986 | ₩55,986 | ₩55,986 | ₩55,986 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩55,504 | ₩55,504 | ₩55,504 | ₩55,504 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,641 | ₩53,855 | ₩53,641 | ₩53,855 | +0.40% | 700 |
|---|
| 2026.07.07 | ₩55,705 | ₩55,705 | ₩54,927 | ₩54,927 | -1.40% | 1.3천 |
|---|
| 2026.07.06 | ₩57,272 | ₩57,554 | ₩57,272 | ₩57,339 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩56,696 | ₩56,696 | ₩55,624 | ₩56,160 | -0.95% | 1.1천 |
|---|
| 2026.07.01 | ₩57,527 | ₩57,715 | ₩56,334 | ₩56,334 | -2.07% | 1.7천 |
|---|
| 2026.06.30 | ₩56,683 | ₩57,353 | ₩56,683 | ₩57,259 | +1.02% | 1.3천 |
|---|
| 2026.06.29 | ₩55,879 | ₩56,120 | ₩55,879 | ₩56,120 | +0.43% | 500 |
|---|
| 2026.06.26 | ₩56,991 | ₩57,004 | ₩56,509 | ₩56,777 | -0.38% | 700 |
|---|
| 2026.06.25 | ₩56,991 | ₩57,071 | ₩56,602 | ₩56,602 | -0.68% | 1.1천 |
|---|
| 2026.06.24 | ₩57,246 | ₩57,500 | ₩56,241 | ₩56,241 | -1.76% | 2.6천 |
|---|
| 2026.06.23 | ₩60,140 | ₩60,623 | ₩59,309 | ₩59,376 | -1.27% | 3.6천 |
|---|
| 2026.06.22 | ₩64,750 | ₩64,750 | ₩64,321 | ₩64,388 | -0.56% | 900 |
|---|
| 2026.06.18 | ₩65,661 | ₩65,661 | ₩64,509 | ₩64,629 | -1.57% | 3.3천 |
|---|
| 2026.06.17 | ₩67,470 | ₩67,470 | ₩65,433 | ₩65,433 | -3.02% | 500 |
|---|
| 2026.06.16 | ₩66,532 | ₩66,532 | ₩66,224 | ₩66,224 | -0.46% | 400 |
|---|
| 2026.06.15 | ₩66,465 | ₩66,653 | ₩65,969 | ₩66,036 | -0.65% | 1.9천 |
|---|
| 2026.06.12 | ₩63,517 | ₩64,629 | ₩63,517 | ₩64,482 | +1.52% | 500 |
|---|
| 2026.06.11 | ₩59,068 | ₩62,834 | ₩59,068 | ₩62,834 | +6.37% | 1.1천 |
|---|
| 2026.06.10 | ₩60,422 | ₩60,730 | ₩57,916 | ₩58,304 | -3.50% | 4.1천 |
|---|
| 2026.06.09 | ₩63,571 | ₩63,571 | ₩61,239 | ₩61,239 | -3.67% | 500 |
|---|
| 2026.06.08 | ₩63,356 | ₩63,544 | ₩62,807 | ₩62,807 | -0.87% | 2.3천 |
|---|
| 2026.06.05 | ₩67,658 | ₩67,658 | ₩62,901 | ₩63,035 | -6.83% | 4.3천 |
|---|
| 2026.06.04 | ₩70,565 | ₩70,699 | ₩70,378 | ₩70,699 | +0.19% | 1천 |
|---|
| 2026.06.03 | ₩72,334 | ₩72,482 | ₩71,222 | ₩71,262 | -1.48% | 2.3천 |
|---|
| 2026.06.02 | ₩73,714 | ₩74,545 | ₩73,714 | ₩74,251 | +0.73% | 2.8천 |
|---|
| 2026.06.01 | ₩71,932 | ₩71,932 | ₩71,758 | ₩71,758 | -0.24% | 300 |
|---|
| 2026.05.29 | ₩70,887 | ₩71,825 | ₩70,458 | ₩70,726 | -0.23% | 1.3천 |
|---|
| 2026.05.28 | ₩71,396 | ₩71,637 | ₩71,329 | ₩71,369 | -0.04% | 7.1천 |
|---|
| 2026.05.27 | ₩69,467 | ₩69,936 | ₩69,467 | ₩69,614 | +0.21% | 900 |
|---|
| 2026.05.26 | ₩70,378 | ₩70,927 | ₩70,297 | ₩70,927 | +0.78% | 2.4천 |
|---|
| 2026.05.22 | ₩67,684 | ₩68,542 | ₩67,282 | ₩67,926 | +0.36% | 4.5천 |
|---|
| 2026.05.21 | ₩65,755 | ₩67,376 | ₩65,755 | ₩67,376 | +2.47% | 1.7천 |
|---|
| 2026.05.20 | ₩64,616 | ₩66,465 | ₩64,616 | ₩66,344 | +2.68% | 1.8천 |
|---|
| 2026.05.19 | ₩64,710 | ₩64,710 | ₩63,450 | ₩63,490 | -1.88% | 1.2천 |
|---|
| 2026.05.18 | ₩69,333 | ₩69,333 | ₩65,380 | ₩65,969 | -4.85% | 5천 |
|---|
| 2026.05.15 | ₩68,354 | ₩68,354 | ₩67,001 | ₩67,363 | -1.45% | 8.1천 |
|---|
| 2026.05.14 | ₩74,304 | ₩74,304 | ₩72,455 | ₩72,884 | -1.91% | 5.3천 |
|---|
| 2026.05.13 | ₩74,787 | ₩76,127 | ₩74,398 | ₩75,323 | +0.72% | 3.3천 |
|---|
| 2026.05.12 | ₩72,374 | ₩73,916 | ₩71,329 | ₩73,916 | +2.13% | 4.3천 |
|---|
| 2026.05.11 | ₩73,192 | ₩73,540 | ₩72,669 | ₩72,830 | -0.49% | 1만 |
|---|
| 2026.05.08 | ₩71,195 | ₩71,450 | ₩70,713 | ₩71,021 | -0.24% | 7.9만 |
|---|
| 2026.05.07 | ₩73,607 | ₩73,607 | ₩70,431 | ₩70,431 | -4.31% | 6.3천 |
|---|