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 | ₩53,693 | ₩53,693 | ₩53,693 | ₩53,693 | 0.00% | 1.1천 |
| 2026.10.08 | ₩52,043 | ₩52,043 | ₩52,043 | ₩52,043 | 0.00% | 200 |
| 2026.10.07 | ₩53,626 | ₩53,626 | ₩53,626 | ₩53,626 | 0.00% | 300 |
| 2026.10.06 | ₩55,691 | ₩55,691 | ₩55,490 | ₩55,490 | -0.36% | 300 |
| 2026.10.05 | ₩55,235 | ₩55,342 | ₩55,128 | ₩55,329 | +0.17% | 6.4만 |
| 2026.10.02 | ₩54,927 | ₩55,168 | ₩54,806 | ₩54,806 | -0.22% | 300 |
| 2026.10.01 | ₩53,639 | ₩54,135 | ₩53,639 | ₩54,135 | +0.92% | 900 |
| 2026.09.30 | ₩55,382 | ₩55,382 | ₩55,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,007 |
| -0.68% |
| 1.4천 |
| 2026.09.29 | ₩55,490 | ₩55,490 | ₩55,490 | ₩55,490 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩55,798 | ₩56,254 | ₩55,798 | ₩55,838 | +0.07% | 1.1천 |
|---|
| 2026.09.25 | ₩57,716 | ₩57,984 | ₩57,716 | ₩57,957 | +0.42% | 1.6천 |
|---|
| 2026.09.24 | ₩56,978 | ₩57,890 | ₩56,978 | ₩57,890 | +1.60% | 2.3천 |
|---|
| 2026.09.23 | ₩57,823 | ₩58,064 | ₩57,823 | ₩58,064 | +0.42% | 300 |
|---|
| 2026.09.22 | ₩59,392 | ₩60,425 | ₩59,271 | ₩60,425 | +1.74% | 1.5천 |
|---|
| 2026.09.21 | ₩59,057 | ₩59,070 | ₩58,963 | ₩59,070 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩57,930 | ₩58,373 | ₩57,930 | ₩58,373 | +0.76% | 3천 |
|---|
| 2026.09.17 | ₩57,863 | ₩57,863 | ₩57,863 | ₩57,863 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩57,086 | ₩57,086 | ₩55,905 | ₩55,905 | -2.07% | 800 |
|---|
| 2026.09.15 | ₩55,986 | ₩56,080 | ₩55,986 | ₩56,080 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩56,951 | ₩57,086 | ₩56,294 | ₩56,589 | -0.64% | 1.9천 |
|---|
| 2026.09.11 | ₩59,312 | ₩59,338 | ₩58,936 | ₩59,017 | -0.50% | 3천 |
|---|
| 2026.09.10 | ₩60,384 | ₩60,384 | ₩60,022 | ₩60,022 | -0.60% | 600 |
|---|
| 2026.09.09 | ₩64,582 | ₩64,582 | ₩64,193 | ₩64,501 | -0.12% | 900 |
|---|
| 2026.09.08 | ₩63,402 | ₩63,402 | ₩63,402 | ₩63,402 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩62,128 | ₩62,396 | ₩62,128 | ₩62,275 | +0.24% | 800 |
|---|
| 2026.09.03 | ₩62,530 | ₩62,530 | ₩62,530 | ₩62,530 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩61,538 | ₩61,658 | ₩61,417 | ₩61,417 | -0.20% | 500 |
|---|
| 2026.09.01 | ₩61,269 | ₩61,605 | ₩60,612 | ₩60,612 | -1.07% | 1.3천 |
|---|
| 2026.08.31 | ₩62,020 | ₩62,396 | ₩62,020 | ₩62,396 | +0.61% | 700 |
|---|
| 2026.08.28 | ₩63,200 | ₩63,200 | ₩63,200 | ₩63,200 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩64,850 | ₩65,105 | ₩64,850 | ₩65,105 | +0.39% | 300 |
|---|
| 2026.08.26 | ₩64,045 | ₩64,045 | ₩64,045 | ₩64,045 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩65,078 | ₩65,078 | ₩65,078 | ₩65,078 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩63,549 | ₩63,804 | ₩63,549 | ₩63,804 | +0.40% | 500 |
|---|
| 2026.08.21 | ₩63,683 | ₩64,099 | ₩63,683 | ₩64,099 | +0.65% | 500 |
|---|
| 2026.08.20 | ₩60,706 | ₩61,269 | ₩60,706 | ₩61,269 | +0.93% | 800 |
|---|
| 2026.08.19 | ₩60,974 | ₩61,511 | ₩60,907 | ₩61,256 | +0.46% | 1.6천 |
|---|
| 2026.08.18 | ₩59,888 | ₩59,888 | ₩59,888 | ₩59,888 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩61,953 | ₩62,181 | ₩61,953 | ₩62,128 | +0.28% | 800 |
|---|
| 2026.08.14 | ₩61,685 | ₩61,994 | ₩61,685 | ₩61,994 | +0.50% | 800 |
|---|
| 2026.08.13 | ₩61,082 | ₩61,082 | ₩60,813 | ₩60,813 | -0.44% | 700 |
|---|
| 2026.08.12 | ₩63,388 | ₩63,388 | ₩62,221 | ₩62,221 | -1.84% | 300 |
|---|
| 2026.08.11 | ₩62,704 | ₩62,704 | ₩62,074 | ₩62,208 | -0.79% | 500 |
|---|
| 2026.08.10 | ₩62,034 | ₩62,624 | ₩62,034 | ₩62,476 | +0.71% | 1.1천 |
|---|
| 2026.08.07 | ₩61,444 | ₩61,524 | ₩61,095 | ₩61,484 | +0.07% | 1.7천 |
|---|
| 2026.08.06 | ₩59,003 | ₩59,379 | ₩59,003 | ₩59,325 | +0.55% | 2.2천 |
|---|
| 2026.08.05 | ₩59,432 | ₩59,821 | ₩59,432 | ₩59,754 | +0.54% | 400 |
|---|
| 2026.08.04 | ₩56,442 | ₩57,206 | ₩56,442 | ₩57,045 | +1.07% | 1.5천 |
|---|
| 2026.08.03 | ₩53,840 | ₩53,840 | ₩53,814 | ₩53,814 | -0.05% | 1.2천 |
|---|
| 2026.07.31 | ₩52,969 | ₩52,969 | ₩52,969 | ₩52,969 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩53,170 | ₩53,170 | ₩53,170 | ₩53,170 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩50,796 | ₩52,218 | ₩50,649 | ₩50,649 | -0.29% | 2.7천 |
|---|
| 2026.07.28 | ₩51,534 | ₩51,534 | ₩51,534 | ₩51,534 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩53,438 | ₩53,519 | ₩53,089 | ₩53,519 | +0.15% | 1.7천 |
|---|
| 2026.07.24 | ₩53,344 | ₩53,358 | ₩53,049 | ₩53,049 | -0.55% | 400 |
|---|
| 2026.07.23 | ₩54,377 | ₩54,377 | ₩53,612 | ₩53,827 | -1.01% | 2.5천 |
|---|
| 2026.07.22 | ₩55,677 | ₩55,677 | ₩55,248 | ₩55,248 | -0.77% | 1.2천 |
|---|
| 2026.07.21 | ₩53,063 | ₩54,538 | ₩53,063 | ₩54,538 | +2.78% | 4천 |
|---|
| 2026.07.20 | ₩51,896 | ₩51,896 | ₩51,896 | ₩51,896 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩52,365 | ₩52,365 | ₩52,218 | ₩52,218 | -0.28% | 300 |
|---|
| 2026.07.16 | ₩53,626 | ₩53,626 | ₩52,674 | ₩52,674 | -1.78% | 900 |
|---|
| 2026.07.15 | ₩55,785 | ₩55,785 | ₩54,967 | ₩54,967 | -1.47% | 1.6천 |
|---|
| 2026.07.14 | ₩55,624 | ₩55,999 | ₩55,436 | ₩55,731 | +0.19% | 2.9천 |
|---|
| 2026.07.13 | ₩53,746 | ₩54,068 | ₩53,746 | ₩54,068 | +0.60% | 700 |
|---|
| 2026.07.10 | ₩56,026 | ₩56,026 | ₩56,026 | ₩56,026 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩55,543 | ₩55,543 | ₩55,543 | ₩55,543 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,679 | ₩53,894 | ₩53,679 | ₩53,894 | +0.40% | 700 |
|---|
| 2026.07.07 | ₩55,745 | ₩55,745 | ₩54,967 | ₩54,967 | -1.40% | 1.3천 |
|---|
| 2026.07.06 | ₩57,313 | ₩57,595 | ₩57,313 | ₩57,381 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩56,737 | ₩56,737 | ₩55,664 | ₩56,200 | -0.95% | 1.1천 |
|---|
| 2026.07.01 | ₩57,568 | ₩57,756 | ₩56,375 | ₩56,375 | -2.07% | 1.7천 |
|---|
| 2026.06.30 | ₩56,723 | ₩57,394 | ₩56,723 | ₩57,300 | +1.02% | 1.3천 |
|---|
| 2026.06.29 | ₩55,919 | ₩56,160 | ₩55,919 | ₩56,160 | +0.43% | 500 |
|---|
| 2026.06.26 | ₩57,032 | ₩57,045 | ₩56,549 | ₩56,817 | -0.38% | 700 |
|---|
| 2026.06.25 | ₩57,032 | ₩57,112 | ₩56,643 | ₩56,643 | -0.68% | 1.1천 |
|---|
| 2026.06.24 | ₩57,287 | ₩57,541 | ₩56,281 | ₩56,281 | -1.76% | 2.6천 |
|---|
| 2026.06.23 | ₩60,183 | ₩60,666 | ₩59,352 | ₩59,419 | -1.27% | 3.6천 |
|---|
| 2026.06.22 | ₩64,796 | ₩64,796 | ₩64,367 | ₩64,434 | -0.56% | 900 |
|---|
| 2026.06.18 | ₩65,708 | ₩65,708 | ₩64,555 | ₩64,675 | -1.57% | 3.3천 |
|---|
| 2026.06.17 | ₩67,518 | ₩67,518 | ₩65,480 | ₩65,480 | -3.02% | 500 |
|---|
| 2026.06.16 | ₩66,580 | ₩66,580 | ₩66,271 | ₩66,271 | -0.46% | 400 |
|---|
| 2026.06.15 | ₩66,513 | ₩66,700 | ₩66,016 | ₩66,083 | -0.65% | 1.9천 |
|---|
| 2026.06.12 | ₩63,562 | ₩64,675 | ₩63,562 | ₩64,528 | +1.52% | 500 |
|---|
| 2026.06.11 | ₩59,110 | ₩62,879 | ₩59,110 | ₩62,879 | +6.37% | 1.1천 |
|---|
| 2026.06.10 | ₩60,465 | ₩60,773 | ₩57,957 | ₩58,346 | -3.50% | 4.1천 |
|---|
| 2026.06.09 | ₩63,616 | ₩63,616 | ₩61,283 | ₩61,283 | -3.67% | 500 |
|---|
| 2026.06.08 | ₩63,402 | ₩63,589 | ₩62,852 | ₩62,852 | -0.87% | 2.3천 |
|---|
| 2026.06.05 | ₩67,706 | ₩67,706 | ₩62,946 | ₩63,080 | -6.83% | 4.3천 |
|---|
| 2026.06.04 | ₩70,616 | ₩70,750 | ₩70,428 | ₩70,750 | +0.19% | 1천 |
|---|
| 2026.06.03 | ₩72,386 | ₩72,534 | ₩71,273 | ₩71,313 | -1.48% | 2.3천 |
|---|
| 2026.06.02 | ₩73,767 | ₩74,599 | ₩73,767 | ₩74,304 | +0.73% | 2.8천 |
|---|
| 2026.06.01 | ₩71,984 | ₩71,984 | ₩71,809 | ₩71,809 | -0.24% | 300 |
|---|
| 2026.05.29 | ₩70,938 | ₩71,877 | ₩70,509 | ₩70,777 | -0.23% | 1.3천 |
|---|
| 2026.05.28 | ₩71,447 | ₩71,689 | ₩71,380 | ₩71,421 | -0.04% | 7.1천 |
|---|
| 2026.05.27 | ₩69,516 | ₩69,986 | ₩69,516 | ₩69,664 | +0.21% | 900 |
|---|
| 2026.05.26 | ₩70,428 | ₩70,978 | ₩70,348 | ₩70,978 | +0.78% | 2.4천 |
|---|
| 2026.05.22 | ₩67,733 | ₩68,591 | ₩67,331 | ₩67,974 | +0.36% | 4.5천 |
|---|
| 2026.05.21 | ₩65,802 | ₩67,424 | ₩65,802 | ₩67,424 | +2.47% | 1.7천 |
|---|
| 2026.05.20 | ₩64,662 | ₩66,513 | ₩64,662 | ₩66,392 | +2.68% | 1.8천 |
|---|
| 2026.05.19 | ₩64,756 | ₩64,756 | ₩63,495 | ₩63,536 | -1.88% | 1.2천 |
|---|
| 2026.05.18 | ₩69,382 | ₩69,382 | ₩65,426 | ₩66,016 | -4.85% | 5천 |
|---|
| 2026.05.15 | ₩68,403 | ₩68,403 | ₩67,049 | ₩67,411 | -1.45% | 8.1천 |
|---|
| 2026.05.14 | ₩74,357 | ₩74,357 | ₩72,507 | ₩72,936 | -1.91% | 5.3천 |
|---|
| 2026.05.13 | ₩74,840 | ₩76,181 | ₩74,451 | ₩75,376 | +0.72% | 3.3천 |
|---|
| 2026.05.12 | ₩72,426 | ₩73,968 | ₩71,380 | ₩73,968 | +2.13% | 4.3천 |
|---|
| 2026.05.11 | ₩73,244 | ₩73,593 | ₩72,721 | ₩72,882 | -0.49% | 1만 |
|---|
| 2026.05.08 | ₩71,246 | ₩71,501 | ₩70,764 | ₩71,072 | -0.24% | 7.9만 |
|---|
| 2026.05.07 | ₩73,660 | ₩73,660 | ₩70,482 | ₩70,482 | -4.31% | 6.3천 |
|---|