WisdomTree European Opportunities Fund (OPPE)

EUSC
🏛️ 미국 →
48.77
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 48.60 48.77 48.60 48.77 0.0M
2025-09-25 48.16 48.28 48.09 48.26 0.0M
2025-09-24 48.48 48.53 48.34 48.48 0.0M
2025-09-23 48.58 48.68 48.21 48.37 0.0M
2025-09-22 48.29 48.53 48.16 48.46 0.0M
2025-09-19 48.36 48.42 48.24 48.33 0.0M
2025-09-18 48.17 48.44 48.17 48.44 0.1M
2025-09-17 48.40 48.52 48.24 48.30 0.0M
2025-09-16 48.77 48.77 48.45 48.60 0.1M
2025-09-15 48.81 48.95 48.80 48.95 0.1M
2025-09-12 48.46 48.53 48.43 48.50 0.0M
2025-09-11 48.44 48.62 48.31 48.61 0.0M
2025-09-10 48.17 48.27 48.09 48.22 0.1M
2025-09-09 47.93 48.01 47.82 48.01 0.0M
2025-09-08 47.75 47.93 47.67 47.76 0.0M
2025-09-05 47.68 47.71 47.41 47.64 0.2M
2025-09-04 47.35 47.55 47.35 47.55 0.0M
2025-09-03 47.08 47.13 46.96 47.09 0.0M
2025-09-02 47.00 47.14 46.64 47.14 0.0M
2025-08-29 47.44 47.56 47.39 47.46 0.0M
2025-08-28 47.79 47.79 47.59 47.68 0.0M
2025-08-27 47.62 47.79 47.59 47.79 0.0M
2025-08-26 47.97 48.13 47.97 48.10 0.0M
2025-08-25 48.58 48.69 48.35 48.35 0.0M
2025-08-22 48.58 48.96 48.43 48.87 0.0M
2025-08-21 48.35 48.42 48.30 48.42 0.0M
2025-08-20 48.37 48.45 48.35 48.45 0.0M
2025-08-19 48.35 48.36 48.16 48.21 0.0M
2025-08-18 48.07 48.23 48.01 48.23 0.0M
2025-08-15 48.41 48.41 48.26 48.29 0.0M
2025-08-14 48.25 48.62 48.22 48.49 0.1M
2025-08-13 48.10 48.22 48.01 48.20 0.1M
2025-08-12 47.84 48.15 47.84 48.09 0.1M
2025-08-11 47.53 47.67 47.51 47.67 0.0M
2025-08-08 47.63 47.76 47.60 47.75 0.0M
2025-08-07 47.56 47.77 47.33 47.59 0.0M
2025-08-06 47.08 47.25 47.00 47.00 0.0M
2025-08-05 46.92 46.99 46.73 46.85 0.0M
2025-08-04 46.78 46.78 46.50 46.64 0.1M
2025-08-01 46.36 47.58 46.00 46.51 0.3M
2025-07-31 46.85 47.16 46.73 46.81 0.1M
2025-07-30 47.27 49.18 47.02 47.17 0.2M
2025-07-29 47.55 47.92 47.39 47.56 0.0M
2025-07-28 47.63 47.63 47.12 47.28 0.1M
2025-07-25 47.86 48.19 47.80 48.19 0.0M
2025-07-24 48.17 48.25 48.05 48.05 0.0M
2025-07-23 47.69 48.68 47.69 48.68 0.0M
2025-07-22 47.30 47.55 47.18 47.55 0.0M
2025-07-21 47.18 47.40 46.95 47.21 0.0M
2025-07-18 47.28 47.28 46.97 47.02 0.0M
2025-07-17 46.73 46.99 46.73 46.96 0.0M
2025-07-16 46.55 46.92 46.45 46.75 0.0M
2025-07-15 47.00 47.00 46.58 46.58 0.0M
2025-07-14 46.90 47.03 46.90 46.98 0.1M
2025-07-11 46.97 47.04 46.93 47.02 0.0M
2025-07-10 47.18 47.41 46.96 47.29 0.0M
2025-07-09 47.13 47.39 47.05 47.36 0.0M
2025-07-08 46.56 46.86 46.53 46.85 0.0M
2025-07-07 46.43 46.59 46.28 46.40 0.0M
2025-07-03 46.57 46.64 46.57 46.62 0.0M
2025-07-02 46.21 46.60 45.84 46.50 0.0M
2025-07-01 46.19 46.32 46.11 46.27 0.0M
2025-06-30 46.35 46.61 46.29 46.58 0.0M
2025-06-27 46.54 46.75 46.28 46.49 0.0M
2025-06-26 45.98 46.18 45.93 46.16 0.0M
2025-06-25 45.52 45.74 45.48 45.67 0.0M
2025-06-24 46.81 47.00 46.81 46.94 0.0M
2025-06-23 48.62 48.62 45.91 46.51 0.0M
2025-06-20 46.57 46.57 46.32 46.35 0.0M
2025-06-18 46.57 46.78 46.54 46.59 0.0M
2025-06-17 46.78 46.78 46.45 46.45 0.0M
2025-06-16 47.25 47.39 47.08 47.08 0.0M
2025-06-13 46.64 46.92 46.62 46.67 0.0M
2025-06-12 47.04 47.15 47.02 47.11 0.0M
2025-06-11 48.00 48.00 46.52 46.70 0.0M
2025-06-10 46.88 46.88 46.43 46.64 0.0M
2025-06-09 46.66 46.86 46.57 46.73 0.0M
2025-06-06 46.76 46.76 46.63 46.74 0.0M
2025-06-05 46.36 46.89 46.36 46.72 0.0M
2025-06-04 46.47 46.56 46.36 46.52 0.0M
2025-06-03 45.78 46.71 45.78 46.49 0.0M
2025-06-02 45.85 46.77 45.85 46.77 0.0M
2025-05-30 46.44 46.47 46.06 46.35 0.0M
2025-05-29 46.41 46.43 46.24 46.41 0.0M
2025-05-28 46.29 46.41 46.27 46.29 0.0M
2025-05-27 46.28 46.33 46.22 46.27 0.1M
2025-05-23 45.33 45.73 45.33 45.65 0.0M
2025-05-22 45.84 46.11 45.78 46.00 0.0M
2025-05-21 46.23 46.27 45.86 45.86 0.0M
2025-05-20 46.13 46.22 46.08 46.18 0.0M
2025-05-19 45.62 45.97 45.62 45.95 0.0M
2025-05-16 45.42 45.72 45.42 45.71 0.0M
2025-05-15 45.33 45.52 45.29 45.49 0.0M
2025-05-14 45.18 45.45 45.13 45.22 0.0M
2025-05-13 45.12 45.17 45.03 45.05 0.0M
2025-05-12 44.90 44.98 44.77 44.98 0.0M
2025-05-09 44.55 44.57 44.50 44.57 0.0M
2025-05-08 44.32 44.46 44.29 44.40 0.0M
2025-05-07 44.00 44.20 44.00 44.20 0.0M
2025-05-06 44.07 44.22 44.07 44.07 0.0M
2025-05-05 44.10 44.30 44.08 44.17 0.0M
2025-05-02 43.85 44.06 43.80 44.06 0.0M
2025-05-01 43.56 43.73 43.49 43.53 0.0M
2025-04-30 42.96 43.45 42.90 43.45 0.0M
2025-04-29 43.07 43.23 43.02 43.18 0.0M
2025-04-28 42.86 42.91 42.74 42.88 0.0M
2025-04-25 42.49 42.75 42.42 42.75 0.0M
2025-04-24 42.21 42.23 42.00 42.23 0.0M
2025-04-23 41.83 41.89 41.66 41.75 0.0M
2025-04-22 41.07 41.34 40.86 41.31 0.0M
2025-04-21 40.86 40.86 39.97 40.34 0.0M
2025-04-17 40.86 41.28 40.83 40.99 0.0M
2025-04-16 40.78 41.05 40.36 40.53 0.0M
2025-04-15 40.86 41.11 40.86 40.95 0.0M
2025-04-14 39.88 40.23 39.83 40.23 0.0M
2025-04-11 38.68 39.82 38.65 39.69 0.0M
2025-04-10 39.27 39.27 38.27 39.16 0.0M
2025-04-09 37.37 40.98 37.37 40.98 0.0M
2025-04-08 38.97 38.97 37.15 37.38 0.0M
2025-04-07 37.38 38.38 37.18 37.87 0.1M
2025-04-04 39.36 39.36 38.32 38.38 0.0M
2025-04-03 41.52 41.58 41.23 41.23 0.0M
2025-04-02 42.08 42.42 42.06 42.38 0.0M
2025-04-01 42.51 42.51 42.20 42.41 0.1M
2025-03-31 42.09 42.37 42.03 42.33 0.0M
2025-03-28 43.28 43.28 42.73 42.79 0.0M
2025-03-27 43.12 43.28 43.09 43.22 0.0M
2025-03-26 43.60 43.63 43.24 43.37 0.0M
2025-03-25 43.74 43.76 43.62 43.74 0.0M
2025-03-24 44.23 44.23 43.31 43.44 0.0M
2025-03-21 43.27 43.36 43.14 43.28 0.0M
2025-03-20 43.35 43.58 43.35 43.57 0.0M
2025-03-19 43.87 44.12 43.83 44.02 0.0M
2025-03-18 43.88 43.97 43.81 43.88 0.0M
2025-03-17 43.33 43.72 43.33 43.63 0.0M
2025-03-14 42.92 43.27 42.92 43.27 0.0M
2025-03-13 42.44 42.51 42.24 42.40 0.0M
2025-03-12 42.60 42.60 42.27 42.50 0.0M
2025-03-11 42.32 42.32 41.92 42.28 0.0M
2025-03-10 42.51 42.62 42.24 42.50 0.0M
2025-03-07 42.67 43.42 42.67 43.42 0.0M
2025-03-06 42.78 42.96 42.64 42.64 0.0M
2025-03-05 42.44 42.73 42.43 42.73 0.0M
2025-03-04 41.42 42.11 41.19 41.79 0.0M
2025-03-03 42.42 42.42 41.85 42.04 0.0M
2025-02-28 41.94 42.12 41.68 41.97 0.0M
2025-02-27 42.17 42.31 42.01 42.03 0.1M
2025-02-26 42.42 42.43 42.04 42.19 0.2M
2025-02-25 41.98 42.30 41.96 42.12 0.1M
2025-02-24 41.78 41.84 41.66 41.66 0.0M
2025-02-21 41.61 41.61 41.33 41.40 0.0M
2025-02-20 41.52 41.52 41.29 41.37 0.0M
2025-02-19 41.48 41.51 41.25 41.35 0.0M
2025-02-18 41.89 41.97 41.87 41.90 0.0M
2025-02-14 41.40 41.51 41.36 41.47 0.1M
2025-02-13 41.28 41.34 41.07 41.11 0.2M
2025-02-12 40.97 41.18 40.97 41.18 0.0M
2025-02-11 40.82 40.96 40.82 40.94 0.0M
2025-02-10 40.68 40.74 40.68 40.74 0.0M
2025-02-07 40.39 40.58 40.33 40.47 0.1M
2025-02-06 40.38 40.44 40.38 40.44 0.0M
2025-02-05 39.78 40.01 39.69 40.01 0.0M
2025-02-04 39.71 39.79 39.71 39.79 0.0M
2025-02-03 39.48 39.70 39.40 39.62 0.0M
2025-01-31 40.28 40.28 39.92 39.98 0.0M
2025-01-30 40.03 40.12 40.03 40.04 0.0M
2025-01-29 39.76 39.83 39.73 39.79 0.0M
2025-01-28 39.76 39.77 39.49 39.72 0.0M
2025-01-27 39.59 39.63 39.56 39.63 0.0M
2025-01-24 39.55 39.60 39.53 39.53 0.0M
2025-01-23 39.57 39.77 39.57 39.75 0.0M
2025-01-22 39.53 39.56 39.44 39.44 0.0M
2025-01-21 39.49 39.66 39.47 39.65 0.0M
2025-01-17 39.22 39.32 39.22 39.32 0.0M
2025-01-16 38.84 38.84 38.84 38.84 0.0M
2025-01-15 38.71 38.73 38.69 38.69 0.0M
2025-01-14 38.11 38.27 38.11 38.23 0.0M
2025-01-13 37.95 38.15 37.95 37.97 0.0M
2025-01-10 38.31 38.31 38.04 38.20 0.0M
2025-01-08 38.22 38.28 38.22 38.26 0.0M
2025-01-07 38.48 38.49 38.30 38.30 0.0M
2025-01-06 38.29 38.51 38.27 38.28 0.0M
2025-01-03 38.28 38.28 38.17 38.21 0.0M
2025-01-02 38.28 38.36 38.09 38.20 0.0M