WisdomTree U.S. LargeCap Dividend Fund (DLN)

DLN
🏛️ 미국 →
86.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 86.41 86.80 86.38 86.64 0.3M
2025-09-25 86.32 86.40 85.90 86.09 0.2M
2025-09-24 86.81 86.93 86.51 86.56 0.2M
2025-09-23 86.64 87.09 86.62 86.77 0.2M
2025-09-22 86.31 86.82 86.24 86.72 0.1M
2025-09-19 86.53 86.70 86.23 86.53 0.1M
2025-09-18 86.33 86.61 86.19 86.39 0.1M
2025-09-17 86.12 86.61 85.86 86.30 0.1M
2025-09-16 86.21 86.21 85.85 85.95 0.2M
2025-09-15 86.18 86.29 85.95 86.08 0.2M
2025-09-12 86.29 86.37 86.08 86.08 0.2M
2025-09-11 85.65 86.42 85.63 86.37 0.2M
2025-09-10 85.47 85.68 85.20 85.49 0.2M
2025-09-09 84.80 85.30 84.80 85.18 0.2M
2025-09-08 84.92 84.94 84.61 84.89 0.1M
2025-09-05 85.57 85.65 84.71 85.05 0.1M
2025-09-04 85.14 85.55 85.07 85.55 0.1M
2025-09-03 85.04 85.21 84.62 85.01 0.1M
2025-09-02 85.00 85.11 84.62 85.11 0.1M
2025-08-29 85.42 85.60 85.26 85.50 0.3M
2025-08-28 85.58 85.58 85.19 85.48 0.1M
2025-08-27 85.17 85.57 85.17 85.46 0.1M
2025-08-26 84.94 85.30 84.85 85.27 0.1M
2025-08-25 85.61 85.71 85.15 85.19 0.1M
2025-08-22 85.21 85.90 85.21 85.74 0.1M
2025-08-21 84.74 85.02 84.60 84.78 0.1M
2025-08-20 84.97 85.21 84.81 85.02 0.2M
2025-08-19 84.62 85.08 84.59 84.81 0.1M
2025-08-18 84.62 84.82 84.55 84.58 0.1M
2025-08-15 84.97 84.98 84.61 84.73 0.1M
2025-08-14 84.71 84.94 84.52 84.87 0.2M
2025-08-13 84.81 84.97 84.58 84.97 0.1M
2025-08-12 84.18 84.59 84.11 84.58 0.1M
2025-08-11 84.10 84.21 83.77 83.88 0.1M
2025-08-08 83.75 84.17 83.74 84.07 0.2M
2025-08-07 83.93 83.93 83.25 83.51 0.4M
2025-08-06 83.46 83.77 83.29 83.45 0.2M
2025-08-05 83.54 83.70 83.16 83.33 0.4M
2025-08-04 82.74 83.55 82.74 83.49 0.1M
2025-08-01 82.92 82.99 82.22 82.53 0.2M
2025-07-31 83.76 84.03 83.04 83.25 0.2M
2025-07-30 84.11 84.24 83.38 83.75 0.2M
2025-07-29 84.06 84.15 83.88 84.06 0.1M
2025-07-28 84.20 84.21 83.75 83.89 0.1M
2025-07-25 84.28 84.43 84.06 84.35 0.1M
2025-07-24 84.15 84.43 84.07 84.17 0.1M
2025-07-23 83.78 84.18 83.70 84.17 0.1M
2025-07-22 83.19 83.65 83.19 83.62 0.1M
2025-07-21 83.35 83.70 83.20 83.23 0.1M
2025-07-18 83.61 83.61 83.15 83.21 0.4M
2025-07-17 82.84 83.44 82.80 83.33 0.1M
2025-07-16 82.73 82.97 82.18 82.87 0.1M
2025-07-15 83.25 83.30 82.42 82.42 0.1M
2025-07-14 82.98 83.22 82.87 83.22 0.1M
2025-07-11 83.09 83.23 82.81 83.09 0.1M
2025-07-10 83.02 83.64 82.91 83.51 0.2M
2025-07-09 83.06 83.09 82.70 83.03 0.1M
2025-07-08 82.79 83.00 82.72 82.84 0.2M
2025-07-07 83.38 83.40 82.61 83.00 0.2M
2025-07-03 83.10 83.60 83.10 83.44 0.1M
2025-07-02 82.70 83.01 82.58 83.01 0.4M
2025-07-01 82.13 82.88 82.10 82.75 0.2M
2025-06-30 81.80 82.24 81.69 82.14 0.1M
2025-06-27 81.50 81.93 81.34 81.66 0.1M
2025-06-26 81.07 81.40 81.02 81.33 0.2M
2025-06-25 81.03 81.03 80.76 80.83 0.2M
2025-06-24 81.10 81.49 81.02 81.30 0.1M
2025-06-23 80.43 80.86 80.02 80.79 0.3M
2025-06-20 80.43 80.62 80.10 80.25 0.2M
2025-06-18 80.23 80.56 80.09 80.17 0.1M
2025-06-17 80.40 80.60 80.08 80.14 0.1M
2025-06-16 80.68 81.10 80.55 80.72 0.1M
2025-06-13 80.68 80.94 80.22 80.40 0.3M
2025-06-12 80.65 81.10 80.43 81.10 0.2M
2025-06-11 80.90 80.90 80.45 80.68 0.2M
2025-06-10 80.40 80.90 80.40 80.82 0.1M
2025-06-09 80.56 80.68 80.23 80.39 0.2M
2025-06-06 80.30 80.59 80.17 80.46 0.2M
2025-06-05 80.06 80.06 79.52 79.66 0.2M
2025-06-04 80.24 80.30 79.80 79.80 0.1M
2025-06-03 79.65 80.20 79.53 80.14 0.2M
2025-06-02 79.37 79.85 78.90 79.85 0.2M
2025-05-30 79.23 79.77 78.93 79.58 0.2M
2025-05-29 79.38 79.44 78.75 79.41 0.2M
2025-05-28 79.63 79.67 78.93 78.98 0.2M
2025-05-27 79.00 79.58 78.82 79.55 0.1M
2025-05-23 77.96 78.66 77.95 78.45 0.3M
2025-05-22 78.69 79.01 78.29 78.56 0.4M
2025-05-21 79.66 79.76 78.74 78.75 0.4M
2025-05-20 80.01 80.28 79.83 80.08 0.2M
2025-05-19 79.62 80.32 79.62 80.26 0.2M
2025-05-16 79.59 80.13 79.45 80.13 0.1M
2025-05-15 78.46 79.57 78.46 79.52 0.3M
2025-05-14 78.71 78.72 78.30 78.46 0.2M
2025-05-13 78.93 79.13 78.75 78.75 0.3M
2025-05-12 78.97 79.02 78.52 79.00 0.2M
2025-05-09 77.72 77.84 77.35 77.43 0.3M
2025-05-08 77.74 78.30 77.40 77.61 0.1M
2025-05-07 77.23 77.72 77.04 77.40 0.1M
2025-05-06 77.12 77.57 76.90 77.09 0.1M
2025-05-05 77.58 77.93 77.34 77.59 0.2M
2025-05-02 77.74 78.06 77.47 77.92 0.1M
2025-05-01 77.02 77.48 76.85 76.86 0.4M
2025-04-30 76.31 77.11 75.42 76.92 0.1M
2025-04-29 76.05 76.92 76.02 76.69 0.1M
2025-04-28 76.15 76.44 75.70 76.27 0.2M
2025-04-25 75.96 76.08 75.38 76.04 0.2M
2025-04-24 75.37 76.31 75.10 76.21 0.1M
2025-04-23 75.95 76.51 75.11 75.41 0.2M
2025-04-22 73.95 75.06 73.95 74.91 0.1M
2025-04-21 74.16 74.16 72.53 73.30 0.2M
2025-04-17 74.31 75.39 74.31 74.73 0.2M
2025-04-16 74.98 75.34 73.72 74.16 0.2M
2025-04-15 75.62 75.96 75.24 75.30 0.3M
2025-04-14 75.46 75.88 74.93 75.45 0.6M
2025-04-11 73.21 74.92 72.85 74.58 0.8M
2025-04-10 74.25 74.39 71.59 73.34 0.5M
2025-04-09 69.83 75.64 69.61 75.35 0.6M
2025-04-08 73.61 73.90 69.81 70.70 0.4M
2025-04-07 70.35 73.81 69.32 71.69 0.5M
2025-04-04 75.15 75.48 72.24 72.25 0.7M
2025-04-03 77.75 78.17 76.68 76.73 0.4M
2025-04-02 78.73 79.64 78.73 79.51 0.2M
2025-04-01 79.12 79.52 78.60 79.27 0.2M
2025-03-31 78.07 79.65 78.07 79.37 0.1M
2025-03-28 79.32 79.42 78.42 78.54 0.2M
2025-03-27 79.30 79.77 79.20 79.38 0.2M
2025-03-26 79.52 79.90 79.30 79.42 0.2M
2025-03-25 79.91 79.91 79.40 79.58 0.1M
2025-03-24 79.39 79.89 79.39 79.79 0.1M
2025-03-21 78.65 78.92 78.32 78.86 0.1M
2025-03-20 78.80 79.51 78.80 79.10 0.5M
2025-03-19 78.86 79.53 78.71 79.24 0.2M
2025-03-18 78.99 79.05 78.48 78.68 0.2M
2025-03-17 78.16 79.38 78.16 79.11 0.1M
2025-03-14 77.42 78.40 77.28 78.29 0.2M
2025-03-13 77.76 77.95 76.94 77.14 0.2M
2025-03-12 78.26 78.30 77.34 77.74 0.3M
2025-03-11 78.97 79.02 77.74 78.05 0.2M
2025-03-10 79.46 80.14 78.64 79.18 0.2M
2025-03-07 79.49 80.43 79.43 80.20 0.1M
2025-03-06 79.67 80.06 79.18 79.63 0.3M
2025-03-05 79.65 80.56 79.33 80.30 0.1M
2025-03-04 80.87 80.91 79.74 79.89 0.2M
2025-03-03 81.96 82.33 80.88 81.33 0.2M
2025-02-28 80.98 81.97 80.59 81.91 0.2M
2025-02-27 81.23 81.63 80.70 80.75 0.3M
2025-02-26 81.53 81.65 80.91 81.07 0.1M
2025-02-25 81.53 81.71 81.15 81.52 0.1M
2025-02-24 81.68 81.89 81.43 81.50 0.2M
2025-02-21 82.07 82.10 81.45 81.51 0.2M
2025-02-20 82.01 82.12 81.65 82.11 0.6M
2025-02-19 81.77 82.22 81.68 82.22 0.3M
2025-02-18 81.48 81.84 81.42 81.84 0.1M
2025-02-14 81.65 81.85 81.42 81.44 0.4M
2025-02-13 81.07 81.63 80.98 81.60 1.1M
2025-02-12 80.63 81.11 80.55 80.91 0.2M
2025-02-11 80.66 81.33 80.62 81.29 0.3M
2025-02-10 80.80 80.84 80.49 80.81 0.2M
2025-02-07 81.11 81.20 80.46 80.46 0.1M
2025-02-06 81.06 81.11 80.54 80.92 0.7M
2025-02-05 80.35 80.78 80.04 80.77 0.1M
2025-02-04 79.96 80.36 79.83 80.27 0.1M
2025-02-03 79.32 80.43 79.25 80.17 0.2M
2025-01-31 80.92 81.05 80.24 80.32 0.3M
2025-01-30 80.60 80.97 80.37 80.83 0.3M
2025-01-29 80.42 80.74 80.09 80.28 0.1M
2025-01-28 80.61 80.68 80.27 80.40 0.1M
2025-01-27 79.82 80.70 79.82 80.68 0.2M
2025-01-24 80.24 80.55 80.17 80.35 0.1M
2025-01-23 79.89 80.40 79.89 80.40 0.3M
2025-01-22 80.18 80.18 79.81 79.81 0.3M
2025-01-21 79.71 80.12 79.71 80.12 0.5M
2025-01-17 79.34 79.59 79.22 79.44 0.2M
2025-01-16 78.54 79.04 78.45 78.93 0.1M
2025-01-15 78.59 78.78 78.38 78.63 0.3M
2025-01-14 77.49 77.67 77.02 77.67 0.2M
2025-01-13 76.50 77.30 76.50 77.25 0.3M
2025-01-10 77.57 77.60 76.67 76.77 0.2M
2025-01-08 77.73 77.95 77.37 77.95 0.1M
2025-01-07 78.34 78.47 77.62 77.85 0.2M
2025-01-06 78.49 78.78 77.94 78.05 0.1M
2025-01-03 77.97 78.34 77.75 78.24 0.1M
2025-01-02 78.14 78.30 77.24 77.66 0.4M