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 | ₩53,706 | ₩53,706 | ₩53,706 | ₩53,706 | 0.00% | 1.1천 |
| 2026.10.08 | ₩52,056 | ₩52,056 | ₩52,056 | ₩52,056 | 0.00% | 200 |
| 2026.10.07 | ₩53,639 | ₩53,639 | ₩53,639 | ₩53,639 | 0.00% | 300 |
| 2026.10.06 | ₩55,705 | ₩55,705 | ₩55,503 | ₩55,503 | -0.36% | 300 |
| 2026.10.05 | ₩55,249 | ₩55,356 | ₩55,141 | ₩55,342 | +0.17% | 6.4만 |
| 2026.10.02 | ₩54,940 | ₩55,181 | ₩54,819 | ₩54,819 | -0.22% | 300 |
| 2026.10.01 | ₩53,652 | ₩54,149 | ₩53,652 | ₩54,149 | +0.92% | 900 |
| 2026.09.30 | ₩55,396 | ₩55,396 | ₩55,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,021 |
| -0.68% |
| 1.4천 |
| 2026.09.29 | ₩55,503 | ₩55,503 | ₩55,503 | ₩55,503 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩55,812 | ₩56,268 | ₩55,812 | ₩55,852 | +0.07% | 1.1천 |
|---|
| 2026.09.25 | ₩57,730 | ₩57,998 | ₩57,730 | ₩57,971 | +0.42% | 1.6천 |
|---|
| 2026.09.24 | ₩56,992 | ₩57,904 | ₩56,992 | ₩57,904 | +1.60% | 2.3천 |
|---|
| 2026.09.23 | ₩57,837 | ₩58,079 | ₩57,837 | ₩58,079 | +0.42% | 300 |
|---|
| 2026.09.22 | ₩59,407 | ₩60,439 | ₩59,286 | ₩60,439 | +1.74% | 1.5천 |
|---|
| 2026.09.21 | ₩59,071 | ₩59,085 | ₩58,977 | ₩59,085 | +0.02% | 800 |
|---|
| 2026.09.18 | ₩57,945 | ₩58,387 | ₩57,945 | ₩58,387 | +0.76% | 3천 |
|---|
| 2026.09.17 | ₩57,878 | ₩57,878 | ₩57,878 | ₩57,878 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩57,100 | ₩57,100 | ₩55,919 | ₩55,919 | -2.07% | 800 |
|---|
| 2026.09.15 | ₩56,000 | ₩56,094 | ₩56,000 | ₩56,094 | +0.17% | 500 |
|---|
| 2026.09.14 | ₩56,965 | ₩57,100 | ₩56,308 | ₩56,603 | -0.64% | 1.9천 |
|---|
| 2026.09.11 | ₩59,326 | ₩59,353 | ₩58,951 | ₩59,031 | -0.50% | 3천 |
|---|
| 2026.09.10 | ₩60,399 | ₩60,399 | ₩60,037 | ₩60,037 | -0.60% | 600 |
|---|
| 2026.09.09 | ₩64,597 | ₩64,597 | ₩64,209 | ₩64,517 | -0.12% | 900 |
|---|
| 2026.09.08 | ₩63,417 | ₩63,417 | ₩63,417 | ₩63,417 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩62,143 | ₩62,411 | ₩62,143 | ₩62,290 | +0.24% | 800 |
|---|
| 2026.09.03 | ₩62,545 | ₩62,545 | ₩62,545 | ₩62,545 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩61,553 | ₩61,673 | ₩61,432 | ₩61,432 | -0.20% | 500 |
|---|
| 2026.09.01 | ₩61,284 | ₩61,620 | ₩60,627 | ₩60,627 | -1.07% | 1.3천 |
|---|
| 2026.08.31 | ₩62,036 | ₩62,411 | ₩62,036 | ₩62,411 | +0.61% | 700 |
|---|
| 2026.08.28 | ₩63,216 | ₩63,216 | ₩63,216 | ₩63,216 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩64,866 | ₩65,121 | ₩64,866 | ₩65,121 | +0.39% | 300 |
|---|
| 2026.08.26 | ₩64,061 | ₩64,061 | ₩64,061 | ₩64,061 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩65,094 | ₩65,094 | ₩65,094 | ₩65,094 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩63,565 | ₩63,820 | ₩63,565 | ₩63,820 | +0.40% | 500 |
|---|
| 2026.08.21 | ₩63,699 | ₩64,115 | ₩63,699 | ₩64,115 | +0.65% | 500 |
|---|
| 2026.08.20 | ₩60,721 | ₩61,284 | ₩60,721 | ₩61,284 | +0.93% | 800 |
|---|
| 2026.08.19 | ₩60,989 | ₩61,526 | ₩60,922 | ₩61,271 | +0.46% | 1.6천 |
|---|
| 2026.08.18 | ₩59,903 | ₩59,903 | ₩59,903 | ₩59,903 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩61,969 | ₩62,197 | ₩61,969 | ₩62,143 | +0.28% | 800 |
|---|
| 2026.08.14 | ₩61,700 | ₩62,009 | ₩61,700 | ₩62,009 | +0.50% | 800 |
|---|
| 2026.08.13 | ₩61,097 | ₩61,097 | ₩60,828 | ₩60,828 | -0.44% | 700 |
|---|
| 2026.08.12 | ₩63,404 | ₩63,404 | ₩62,237 | ₩62,237 | -1.84% | 300 |
|---|
| 2026.08.11 | ₩62,720 | ₩62,720 | ₩62,089 | ₩62,223 | -0.79% | 500 |
|---|
| 2026.08.10 | ₩62,049 | ₩62,639 | ₩62,049 | ₩62,492 | +0.71% | 1.1천 |
|---|
| 2026.08.07 | ₩61,459 | ₩61,539 | ₩61,110 | ₩61,499 | +0.07% | 1.7천 |
|---|
| 2026.08.06 | ₩59,018 | ₩59,393 | ₩59,018 | ₩59,340 | +0.55% | 2.2천 |
|---|
| 2026.08.05 | ₩59,447 | ₩59,836 | ₩59,447 | ₩59,769 | +0.54% | 400 |
|---|
| 2026.08.04 | ₩56,456 | ₩57,220 | ₩56,456 | ₩57,059 | +1.07% | 1.5천 |
|---|
| 2026.08.03 | ₩53,854 | ₩53,854 | ₩53,827 | ₩53,827 | -0.05% | 1.2천 |
|---|
| 2026.07.31 | ₩52,982 | ₩52,982 | ₩52,982 | ₩52,982 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩53,183 | ₩53,183 | ₩53,183 | ₩53,183 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩50,809 | ₩52,231 | ₩50,661 | ₩50,661 | -0.29% | 2.7천 |
|---|
| 2026.07.28 | ₩51,547 | ₩51,547 | ₩51,547 | ₩51,547 | 0.00% | 300 |
|---|
| 2026.07.27 | ₩53,451 | ₩53,532 | ₩53,102 | ₩53,532 | +0.15% | 1.7천 |
|---|
| 2026.07.24 | ₩53,357 | ₩53,371 | ₩53,062 | ₩53,062 | -0.55% | 400 |
|---|
| 2026.07.23 | ₩54,390 | ₩54,390 | ₩53,626 | ₩53,840 | -1.01% | 2.5천 |
|---|
| 2026.07.22 | ₩55,691 | ₩55,691 | ₩55,262 | ₩55,262 | -0.77% | 1.2천 |
|---|
| 2026.07.21 | ₩53,076 | ₩54,551 | ₩53,076 | ₩54,551 | +2.78% | 4천 |
|---|
| 2026.07.20 | ₩51,909 | ₩51,909 | ₩51,909 | ₩51,909 | 0.00% | 200 |
|---|
| 2026.07.17 | ₩52,378 | ₩52,378 | ₩52,231 | ₩52,231 | -0.28% | 300 |
|---|
| 2026.07.16 | ₩53,639 | ₩53,639 | ₩52,687 | ₩52,687 | -1.78% | 900 |
|---|
| 2026.07.15 | ₩55,798 | ₩55,798 | ₩54,980 | ₩54,980 | -1.47% | 1.6천 |
|---|
| 2026.07.14 | ₩55,638 | ₩56,013 | ₩55,450 | ₩55,745 | +0.19% | 2.9천 |
|---|
| 2026.07.13 | ₩53,760 | ₩54,082 | ₩53,760 | ₩54,082 | +0.60% | 700 |
|---|
| 2026.07.10 | ₩56,040 | ₩56,040 | ₩56,040 | ₩56,040 | 0.00% | 400 |
|---|
| 2026.07.09 | ₩55,557 | ₩55,557 | ₩55,557 | ₩55,557 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩53,693 | ₩53,907 | ₩53,693 | ₩53,907 | +0.40% | 700 |
|---|
| 2026.07.07 | ₩55,758 | ₩55,758 | ₩54,980 | ₩54,980 | -1.40% | 1.3천 |
|---|
| 2026.07.06 | ₩57,328 | ₩57,609 | ₩57,328 | ₩57,395 | +0.12% | 2.4천 |
|---|
| 2026.07.02 | ₩56,751 | ₩56,751 | ₩55,678 | ₩56,214 | -0.95% | 1.1천 |
|---|
| 2026.07.01 | ₩57,582 | ₩57,770 | ₩56,389 | ₩56,389 | -2.07% | 1.7천 |
|---|
| 2026.06.30 | ₩56,737 | ₩57,408 | ₩56,737 | ₩57,314 | +1.02% | 1.3천 |
|---|
| 2026.06.29 | ₩55,933 | ₩56,174 | ₩55,933 | ₩56,174 | +0.43% | 500 |
|---|
| 2026.06.26 | ₩57,046 | ₩57,059 | ₩56,563 | ₩56,831 | -0.38% | 700 |
|---|
| 2026.06.25 | ₩57,046 | ₩57,126 | ₩56,657 | ₩56,657 | -0.68% | 1.1천 |
|---|
| 2026.06.24 | ₩57,301 | ₩57,556 | ₩56,295 | ₩56,295 | -1.76% | 2.6천 |
|---|
| 2026.06.23 | ₩60,198 | ₩60,681 | ₩59,366 | ₩59,433 | -1.27% | 3.6천 |
|---|
| 2026.06.22 | ₩64,812 | ₩64,812 | ₩64,383 | ₩64,450 | -0.56% | 900 |
|---|
| 2026.06.18 | ₩65,724 | ₩65,724 | ₩64,571 | ₩64,691 | -1.57% | 3.3천 |
|---|
| 2026.06.17 | ₩67,535 | ₩67,535 | ₩65,496 | ₩65,496 | -3.02% | 500 |
|---|
| 2026.06.16 | ₩66,596 | ₩66,596 | ₩66,288 | ₩66,288 | -0.46% | 400 |
|---|
| 2026.06.15 | ₩66,529 | ₩66,717 | ₩66,033 | ₩66,100 | -0.65% | 1.9천 |
|---|
| 2026.06.12 | ₩63,578 | ₩64,691 | ₩63,578 | ₩64,544 | +1.52% | 500 |
|---|
| 2026.06.11 | ₩59,125 | ₩62,894 | ₩59,125 | ₩62,894 | +6.37% | 1.1천 |
|---|
| 2026.06.10 | ₩60,480 | ₩60,788 | ₩57,971 | ₩58,360 | -3.50% | 4.1천 |
|---|
| 2026.06.09 | ₩63,632 | ₩63,632 | ₩61,298 | ₩61,298 | -3.67% | 500 |
|---|
| 2026.06.08 | ₩63,417 | ₩63,605 | ₩62,867 | ₩62,867 | -0.87% | 2.3천 |
|---|
| 2026.06.05 | ₩67,723 | ₩67,723 | ₩62,961 | ₩63,095 | -6.83% | 4.3천 |
|---|
| 2026.06.04 | ₩70,633 | ₩70,768 | ₩70,446 | ₩70,768 | +0.19% | 1천 |
|---|
| 2026.06.03 | ₩72,404 | ₩72,551 | ₩71,291 | ₩71,331 | -1.48% | 2.3천 |
|---|
| 2026.06.02 | ₩73,785 | ₩74,617 | ₩73,785 | ₩74,322 | +0.73% | 2.8천 |
|---|
| 2026.06.01 | ₩72,002 | ₩72,002 | ₩71,827 | ₩71,827 | -0.24% | 300 |
|---|
| 2026.05.29 | ₩70,955 | ₩71,894 | ₩70,526 | ₩70,794 | -0.23% | 1.3천 |
|---|
| 2026.05.28 | ₩71,465 | ₩71,706 | ₩71,398 | ₩71,438 | -0.04% | 7.1천 |
|---|
| 2026.05.27 | ₩69,534 | ₩70,003 | ₩69,534 | ₩69,681 | +0.21% | 900 |
|---|
| 2026.05.26 | ₩70,446 | ₩70,996 | ₩70,365 | ₩70,996 | +0.78% | 2.4천 |
|---|
| 2026.05.22 | ₩67,750 | ₩68,608 | ₩67,347 | ₩67,991 | +0.36% | 4.5천 |
|---|
| 2026.05.21 | ₩65,818 | ₩67,441 | ₩65,818 | ₩67,441 | +2.47% | 1.7천 |
|---|
| 2026.05.20 | ₩64,678 | ₩66,529 | ₩64,678 | ₩66,408 | +2.68% | 1.8천 |
|---|
| 2026.05.19 | ₩64,772 | ₩64,772 | ₩63,511 | ₩63,551 | -1.88% | 1.2천 |
|---|
| 2026.05.18 | ₩69,399 | ₩69,399 | ₩65,443 | ₩66,033 | -4.85% | 5천 |
|---|
| 2026.05.15 | ₩68,420 | ₩68,420 | ₩67,066 | ₩67,428 | -1.45% | 8.1천 |
|---|
| 2026.05.14 | ₩74,376 | ₩74,376 | ₩72,525 | ₩72,954 | -1.91% | 5.3천 |
|---|
| 2026.05.13 | ₩74,859 | ₩76,200 | ₩74,470 | ₩75,395 | +0.72% | 3.3천 |
|---|
| 2026.05.12 | ₩72,444 | ₩73,987 | ₩71,398 | ₩73,987 | +2.13% | 4.3천 |
|---|
| 2026.05.11 | ₩73,262 | ₩73,611 | ₩72,739 | ₩72,900 | -0.49% | 1만 |
|---|
| 2026.05.08 | ₩71,264 | ₩71,519 | ₩70,781 | ₩71,089 | -0.24% | 7.9만 |
|---|
| 2026.05.07 | ₩73,678 | ₩73,678 | ₩70,499 | ₩70,499 | -4.31% | 6.3천 |
|---|