WisdomTree Europe Defence UCITS ETF - EUR Acc

EUDF
🏛️ 독일 →
33.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 32.37 32.40 32.35 32.40 12.4K
09:05 32.40 32.40 32.37 32.38 3.2K
09:10 32.39 32.47 32.39 32.46 8.1K
09:15 32.45 32.45 32.44 32.44 0.1K
09:20 32.40 32.40 32.34 32.35 1.9K
09:25 32.31 32.31 32.23 32.23 1.0K
09:30 32.23 32.26 32.22 32.26 1.5K
09:35 32.28 32.28 32.22 32.27 1.3K
09:40 32.32 32.33 32.28 32.28 0.6K
09:45 32.30 32.32 32.29 32.30 5.5K
09:50 32.31 32.32 32.22 32.23 8.0K
09:55 32.22 32.24 32.20 32.22 4.7K
10:00 32.22 32.27 32.22 32.27 2.0K
10:05 32.25 32.25 32.24 32.24 2.0K
10:10 32.24 32.24 32.20 32.20 1.0K
10:15 32.23 32.24 32.22 32.24 0.2K
10:20 32.23 32.29 32.23 32.28 1.5K
10:25 32.27 32.28 32.25 32.28 1.7K
10:30 32.26 32.27 32.25 32.27 0.1K
10:35 32.27 32.29 32.27 32.29 0.2K
10:40 32.27 32.28 32.27 32.27 0.6K
10:45 32.25 32.25 32.20 32.20 1.9K
10:50 32.23 32.27 32.23 32.25 2.5K
10:55 32.26 32.26 32.24 32.24 3.1K
11:00 32.21 32.24 32.21 32.25 3.6K
11:05 32.23 32.23 32.20 32.22 0.9K
11:10 32.22 32.22 32.18 32.18 1.3K
11:15 32.19 32.23 32.19 32.23 1.6K
11:20 32.23 32.23 32.21 32.21 1.0K
11:25 32.24 32.26 32.24 32.25 1.5K
11:30 32.22 32.22 32.22 32.22 0.4K
11:35 32.22 32.23 32.20 32.21 2.1K
11:40 32.20 32.22 32.20 32.22 0.5K
11:45 32.21 32.23 32.21 32.22 1.3K
11:50 32.21 32.26 32.21 32.26 2.1K
11:55 32.27 32.31 32.27 32.31 0.5K
12:00 32.30 32.31 32.28 32.30 1.4K
12:05 32.31 32.31 32.29 32.29 0.7K
12:10 32.31 32.32 32.30 32.32 2.9K
12:15 32.32 32.33 32.32 32.33 0.1K
12:20 32.33 32.35 32.33 32.35 8.6K
12:25 32.35 32.35 32.34 32.35 1.5K
12:30 32.36 32.36 32.30 32.31 2.3K
12:35 32.28 32.29 32.28 32.28 0.9K
12:40 32.29 32.29 32.29 32.28 0.0K
12:45 32.30 32.31 32.29 32.29 0.4K
12:50 32.29 32.32 32.29 32.32 0.7K
12:55 32.31 32.31 32.29 32.30 0.5K
13:00 32.28 32.28 32.27 32.28 1.8K
13:05 32.25 32.27 32.25 32.27 0.2K
13:10 32.27 32.29 32.27 32.28 10.0K
13:15 32.29 32.29 32.24 32.24 0.3K
13:20 32.25 32.25 32.21 32.23 0.3K
13:25 32.19 32.19 32.19 32.19 1.6K
13:30 32.18 32.21 32.18 32.21 0.1K
13:35 32.21 32.22 32.20 32.22 0.3K
13:40 32.22 32.24 32.22 32.24 0.4K
13:45 32.24 32.25 32.24 32.25 0.2K
13:50 32.22 32.24 32.22 32.23 1.8K
13:55 32.24 32.26 32.24 32.26 0.4K
14:00 32.29 32.29 32.29 32.29 1.6K
14:05 32.25 32.26 32.25 32.26 0.0K
14:10 32.25 32.26 32.23 32.24 8.1K
14:15 32.27 32.27 32.27 32.27 0.0K
14:20 32.27 32.27 32.25 32.26 1.2K
14:25 32.23 32.24 32.22 32.22 6.2K
14:30 32.22 32.22 32.20 32.21 3.9K
14:35 32.21 32.21 32.18 32.18 0.7K
14:40 32.15 32.16 32.13 32.16 0.5K
14:45 32.15 32.16 32.15 32.16 0.2K
14:50 32.15 32.17 32.15 32.17 0.3K
14:55 32.18 32.20 32.18 32.20 0.6K
15:00 32.20 32.22 32.20 32.22 0.0K
15:05 32.21 32.21 32.19 32.19 3.3K
15:10 32.19 32.19 32.16 32.18 5.9K
15:15 32.18 32.19 32.18 32.19 3.9K
15:20 32.19 32.19 32.19 32.19 0.7K
15:30 32.22 32.27 32.22 32.27 2.6K
15:35 32.28 32.28 32.27 32.27 4.5K
15:40 32.25 32.25 32.23 32.23 0.8K
15:45 32.22 32.28 32.22 32.27 1.1K
15:50 32.28 32.28 32.27 32.27 4.6K
15:55 32.29 32.29 32.29 32.29 0.0K
16:00 32.30 32.30 32.25 32.26 1.1K
16:05 32.30 32.32 32.27 32.29 5.4K
16:10 32.33 32.34 32.33 32.34 0.0K
16:15 32.34 32.36 32.34 32.36 0.4K
16:20 32.36 32.36 32.31 32.32 0.1K
16:25 32.32 32.34 32.30 32.34 0.1K
16:30 32.30 32.30 32.30 32.30 0.6K
16:35 32.32 32.32 32.32 32.32 0.1K
16:40 32.32 32.33 32.32 32.32 1.3K
16:45 32.32 32.32 32.32 32.32 0.1K
16:50 32.29 32.29 32.29 32.29 0.3K
16:55 32.26 32.26 32.21 32.21 2.9K
17:00 32.23 32.23 32.19 32.19 13.7K
17:05 32.18 32.18 32.18 32.18 0.1K
17:10 32.18 32.18 32.18 32.18 0.9K
17:15 32.18 32.18 32.18 32.18 0.7K
17:20 32.16 32.18 32.16 32.18 5.6K
17:25 32.13 32.14 32.13 32.14 10.8K
17:30 32.12 32.12 32.12 32.12 0.3K
17:35 32.13 32.13 32.13 32.13 5.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 33.03 33.30 32.89 33.10 0.2M
2025-09-25 32.62 32.99 32.49 32.92 0.4M
2025-09-24 32.74 32.91 32.49 32.91 0.3M
2025-09-23 32.37 32.47 32.12 32.13 0.2M
2025-09-22 32.12 32.45 32.05 32.45 0.4M
2025-09-19 31.85 31.97 31.60 31.90 0.5M
2025-09-18 31.92 32.04 31.54 31.77 0.2M
2025-09-17 32.31 32.48 31.60 31.66 0.2M
2025-09-16 32.91 32.98 32.05 32.09 0.3M
2025-09-15 32.08 32.70 32.08 32.70 0.7M
2025-09-12 31.81 31.98 31.72 31.97 0.4M
2025-09-11 30.71 31.70 30.70 31.70 0.5M
2025-09-10 30.46 30.87 30.34 30.79 0.2M
2025-09-09 29.74 30.19 29.68 30.12 0.3M
2025-09-08 30.23 30.32 29.94 30.25 0.2M
2025-09-05 29.80 30.18 29.69 29.85 0.2M
2025-09-04 29.96 29.96 29.55 29.74 0.4M
2025-09-03 30.04 30.38 30.01 30.18 0.2M
2025-09-02 30.47 30.49 29.60 29.91 0.3M
2025-09-01 30.14 30.58 30.02 30.55 0.2M
2025-08-29 29.73 30.23 29.72 29.84 0.3M
2025-08-28 29.73 29.84 29.36 29.67 0.2M
2025-08-27 29.79 29.83 29.45 29.64 0.1M
2025-08-26 29.58 29.72 29.34 29.69 0.1M
2025-08-25 29.47 29.82 29.44 29.71 0.1M
2025-08-22 29.38 29.55 29.34 29.47 0.1M
2025-08-21 28.94 29.31 28.94 29.27 0.3M
2025-08-20 28.31 28.77 28.23 28.61 0.4M
2025-08-19 29.92 29.92 28.55 28.81 0.4M
2025-08-18 29.91 30.31 29.75 30.20 0.3M
2025-08-15 30.05 30.05 29.35 29.64 0.3M
2025-08-14 29.45 30.06 29.40 29.95 0.2M
2025-08-13 29.56 29.70 29.23 29.26 0.2M
2025-08-12 28.99 29.19 28.85 29.19 0.3M
2025-08-11 28.56 28.87 28.43 28.78 0.5M
2025-08-08 29.68 29.90 28.89 29.13 0.4M
2025-08-07 30.16 30.38 29.44 29.57 0.6M
2025-08-06 30.54 30.70 30.15 30.68 0.2M
2025-08-05 30.47 30.65 30.19 30.37 0.3M
2025-08-04 29.90 30.36 29.90 30.21 0.3M
2025-08-01 29.96 30.03 29.24 29.66 0.3M
2025-07-31 30.20 30.59 30.13 30.18 0.4M
2025-07-30 29.87 30.10 29.64 29.86 0.3M
2025-07-29 29.47 30.03 29.42 30.00 0.4M
2025-07-28 29.65 29.86 29.20 29.31 0.6M
2025-07-25 30.13 30.24 29.78 29.99 0.4M
2025-07-24 30.74 30.84 30.07 30.13 0.3M
2025-07-23 30.39 30.60 30.24 30.45 0.6M
2025-07-22 30.86 30.86 29.95 30.33 0.4M
2025-07-21 31.17 31.20 30.56 30.87 0.3M
2025-07-18 30.89 31.40 30.83 31.35 0.2M
2025-07-17 30.37 30.71 30.28 30.71 0.3M
2025-07-16 30.55 30.61 30.19 30.19 0.3M
2025-07-15 30.89 30.97 30.49 30.55 0.5M
2025-07-14 30.67 31.09 30.50 31.09 0.3M
2025-07-11 30.71 30.93 30.35 30.74 0.4M
2025-07-10 30.63 30.86 30.37 30.60 0.4M
2025-07-09 30.81 30.89 30.40 30.69 0.7M
2025-07-08 30.67 30.82 30.48 30.63 0.4M
2025-07-07 30.27 30.60 30.04 30.60 0.3M
2025-07-04 29.88 30.12 29.74 30.12 0.3M
2025-07-03 29.83 29.97 29.40 29.91 0.3M
2025-07-02 29.73 29.75 29.30 29.65 0.5M
2025-07-01 30.85 30.85 29.64 29.64 0.4M
2025-06-30 30.85 31.02 30.73 30.97 0.4M
2025-06-27 30.94 30.94 30.35 30.46 0.5M
2025-06-26 30.01 30.97 29.91 30.97 0.5M
2025-06-25 29.44 29.86 29.40 29.80 0.4M
2025-06-24 29.28 29.94 28.99 29.23 0.6M
2025-06-23 29.91 30.08 29.17 29.72 0.7M
2025-06-20 30.02 30.19 29.94 30.16 0.4M
2025-06-19 30.30 30.45 29.80 29.85 0.4M
2025-06-18 30.22 30.45 30.13 30.19 0.5M
2025-06-17 29.89 30.21 29.49 30.09 0.4M
2025-06-16 30.47 30.56 29.98 30.17 0.6M
2025-06-13 30.40 30.60 29.81 30.15 0.5M
2025-06-12 30.04 30.10 29.26 29.89 0.6M
2025-06-11 29.61 30.06 29.51 29.82 0.8M
2025-06-10 30.34 30.56 29.56 29.56 0.8M
2025-06-09 31.02 31.09 30.54 30.82 0.6M
2025-06-06 32.06 32.09 31.08 31.17 1.3M
2025-06-05 31.40 32.44 31.40 32.04 0.9M
2025-06-04 31.75 31.94 31.07 31.47 0.9M
2025-06-03 31.19 31.72 30.95 31.70 0.8M
2025-06-02 31.74 31.91 30.55 31.18 0.8M
2025-05-30 31.05 31.43 30.99 31.12 0.6M
2025-05-29 31.55 31.57 30.94 31.08 0.4M
2025-05-28 31.36 31.72 31.19 31.37 1.0M
2025-05-27 30.80 30.95 30.42 30.95 0.5M
2025-05-26 30.14 30.44 30.10 30.44 0.5M
2025-05-23 29.92 30.07 29.01 29.75 0.6M
2025-05-22 29.78 29.86 29.49 29.82 0.5M
2025-05-21 29.60 29.88 29.56 29.73 0.5M
2025-05-20 29.16 29.39 28.86 29.36 0.6M
2025-05-19 28.59 29.04 28.40 29.04 0.4M
2025-05-16 28.28 28.79 28.18 28.66 0.6M
2025-05-15 27.48 28.27 27.41 28.25 0.4M
2025-05-14 27.74 27.84 27.07 27.34 0.3M
2025-05-13 27.34 27.53 27.10 27.36 0.3M
2025-05-12 27.28 27.51 26.45 27.19 0.7M
2025-05-09 28.59 28.66 27.91 27.98 0.6M
2025-05-08 28.13 28.65 27.81 28.62 0.5M
2025-05-07 28.19 28.21 27.64 27.85 0.5M
2025-05-06 28.37 28.40 27.46 28.12 0.5M
2025-05-05 28.20 28.28 28.00 28.24 0.5M
2025-05-02 27.30 27.97 27.12 27.95 0.5M
2025-04-30 26.57 26.88 26.46 26.87 0.4M
2025-04-29 26.15 26.40 26.07 26.39 0.2M
2025-04-28 25.99 25.99 25.65 25.65 0.2M
2025-04-25 25.61 26.15 25.47 25.78 0.3M
2025-04-24 25.19 25.67 25.15 25.66 0.2M
2025-04-23 25.70 25.80 25.18 25.60 0.2M
2025-04-22 25.96 26.13 25.68 25.89 0.2M
2025-04-17 26.17 26.17 25.79 26.04 0.3M
2025-04-16 26.50 26.51 25.94 26.27 0.3M
2025-04-15 26.01 26.57 25.90 26.56 0.5M
2025-04-14 24.98 25.71 24.90 25.60 0.4M
2025-04-11 24.85 25.07 24.15 24.69 0.3M
2025-04-10 25.35 25.44 24.33 24.78 0.8M
2025-04-09 24.12 24.15 23.05 23.73 0.4M
2025-04-08 23.67 24.70 23.63 24.37 0.7M
2025-04-07 21.32 24.29 21.24 23.03 0.8M
2025-04-04 26.18 26.20 23.60 23.96 0.5M
2025-04-03 25.50 26.18 25.25 26.08 0.3M
2025-04-02 26.45 26.48 25.46 25.71 0.3M
2025-04-01 25.78 26.34 25.69 26.32 0.3M
2025-03-31 25.64 25.91 25.44 25.72 0.5M
2025-03-28 26.36 26.41 25.56 25.89 0.5M
2025-03-27 26.26 26.57 26.13 26.51 0.4M
2025-03-26 26.47 26.72 26.15 26.54 0.4M
2025-03-25 26.16 26.40 25.98 26.35 0.5M
2025-03-24 26.49 26.59 26.10 26.16 0.8M
2025-03-21 26.40 26.52 25.75 26.04 0.7M
2025-03-20 26.93 27.19 25.35 26.68 0.9M
2025-03-19 27.74 27.90 26.62 27.06 1.3M
2025-03-18 26.73 27.49 26.62 27.49 1.4M
2025-03-17 27.26 27.37 26.82 27.13 2.1M
2025-03-14 25.65 27.08 25.62 27.08 1.0M
2025-03-13 26.03 26.08 25.35 25.73 0.5M
2025-03-12 25.02 25.84 24.64 25.76 0.2M
2025-03-11 24.26 25.40 24.26 25.02 0.1M