WisdomTree Global High Dividend Fund (DEW)

DEW
🏛️ 미국 →
59.97
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
2023-12-29 49.03 49.03 48.81 48.81 0.0M
2023-12-28 48.97 48.97 48.90 48.91 0.0M
2023-12-27 48.88 49.00 48.77 48.86 0.0M
2023-12-26 48.69 48.83 48.63 48.77 0.0M
2023-12-22 48.49 48.66 48.40 48.48 0.0M
2023-12-21 48.68 48.80 48.52 48.79 0.0M
2023-12-20 48.92 48.96 48.29 48.29 0.0M
2023-12-19 48.75 49.01 48.75 48.98 0.0M
2023-12-18 48.80 48.80 48.58 48.58 0.0M
2023-12-15 48.82 48.82 48.52 48.57 0.0M
2023-12-14 48.72 49.10 48.72 48.93 0.0M
2023-12-13 47.38 48.32 47.25 48.30 0.0M
2023-12-12 47.21 47.39 47.21 47.39 0.0M
2023-12-11 47.35 47.46 47.24 47.45 0.0M
2023-12-08 47.17 47.34 47.13 47.33 0.0M
2023-12-07 47.11 47.24 47.03 47.14 0.0M
2023-12-06 47.10 47.20 46.94 46.94 0.0M
2023-12-05 47.00 47.08 46.96 47.00 0.0M
2023-12-04 47.07 47.33 47.07 47.28 0.0M
2023-12-01 47.01 47.34 46.99 47.34 0.0M
2023-11-30 46.65 46.83 46.64 46.83 0.0M
2023-11-29 46.61 46.71 46.55 46.55 0.0M
2023-11-28 46.58 46.58 46.46 46.48 0.0M
2023-11-27 46.31 46.36 46.26 46.36 0.0M
2023-11-24 46.28 46.48 46.28 46.47 0.0M
2023-11-22 46.09 46.24 46.06 46.18 0.0M
2023-11-21 46.12 46.16 46.11 46.15 0.0M
2023-11-20 46.16 46.32 46.16 46.30 0.0M
2023-11-17 46.05 46.19 45.99 46.15 0.0M
2023-11-16 45.99 45.99 45.71 45.78 0.0M
2023-11-15 45.93 46.15 45.93 46.01 0.0M
2023-11-14 45.20 45.85 45.20 45.76 0.0M
2023-11-13 44.51 44.68 44.51 44.62 0.0M
2023-11-10 44.60 44.65 44.35 44.65 0.0M
2023-11-09 44.85 44.85 44.33 44.38 0.0M
2023-11-08 44.91 44.99 44.82 44.84 0.0M
2023-11-07 45.09 45.09 44.98 44.99 0.0M
2023-11-06 45.47 45.47 45.28 45.31 0.0M
2023-11-03 45.41 45.68 45.41 45.53 0.0M
2023-11-02 44.40 45.05 44.40 45.04 0.0M
2023-11-01 43.89 44.14 43.83 44.04 0.0M
2023-10-31 43.63 43.83 43.50 43.83 0.0M
2023-10-30 43.60 43.65 43.46 43.57 0.1M
2023-10-27 43.80 43.80 43.08 43.17 0.0M
2023-10-26 43.78 43.99 43.78 43.86 0.0M
2023-10-25 43.94 44.04 43.88 43.96 0.0M
2023-10-24 44.05 44.21 44.02 44.13 0.0M
2023-10-23 43.98 44.17 43.81 43.86 0.0M
2023-10-20 44.46 44.53 44.20 44.20 0.0M
2023-10-19 44.78 44.80 44.60 44.64 0.0M
2023-10-18 45.30 45.30 44.97 45.03 0.0M
2023-10-17 45.23 45.55 45.23 45.55 0.1M
2023-10-16 45.23 45.55 45.23 45.54 0.0M
2023-10-13 45.18 45.18 44.98 44.98 0.0M
2023-10-12 45.23 45.23 44.98 45.00 0.0M
2023-10-11 45.41 45.41 45.17 45.39 0.0M
2023-10-10 45.50 45.53 45.33 45.33 0.0M
2023-10-09 44.56 44.98 44.56 44.92 0.0M
2023-10-06 44.13 44.82 43.91 44.69 0.0M
2023-10-05 44.20 44.32 44.07 44.26 0.0M
2023-10-04 44.20 44.21 43.95 44.15 0.0M
2023-10-03 44.47 44.49 44.16 44.24 0.0M
2023-10-02 45.27 45.27 44.67 44.74 0.0M
2023-09-29 45.72 45.72 45.27 45.34 0.0M
2023-09-28 45.36 45.58 45.35 45.52 0.0M
2023-09-27 45.46 45.46 45.02 45.21 0.1M
2023-09-26 45.56 45.60 45.22 45.29 0.0M
2023-09-25 45.68 45.82 45.61 45.82 0.0M
2023-09-22 46.68 46.74 46.47 46.51 0.0M
2023-09-21 46.83 46.93 46.59 46.59 0.0M
2023-09-20 47.57 47.69 47.26 47.26 0.0M
2023-09-19 47.23 47.36 47.15 47.30 0.0M
2023-09-18 47.10 47.28 47.10 47.28 0.0M
2023-09-15 47.69 47.69 47.30 47.31 0.0M
2023-09-14 47.36 47.65 47.36 47.59 0.0M
2023-09-13 46.96 47.00 46.81 46.90 0.0M
2023-09-12 46.81 47.09 46.81 46.97 0.0M
2023-09-11 46.98 46.98 46.79 46.86 0.0M
2023-09-08 46.61 46.64 46.60 46.60 0.0M
2023-09-07 46.44 46.49 46.44 46.44 0.0M
2023-09-06 46.71 46.71 46.50 46.58 0.0M
2023-09-05 47.11 47.11 46.74 46.74 0.0M
2023-09-01 47.32 47.32 47.08 47.11 0.0M
2023-08-31 47.28 47.28 46.93 46.99 0.0M
2023-08-30 47.13 47.26 47.06 47.25 0.1M
2023-08-29 46.99 47.09 46.99 47.09 0.0M
2023-08-28 46.52 46.67 46.52 46.61 0.0M
2023-08-25 46.16 46.27 46.08 46.23 0.0M
2023-08-24 46.31 46.31 46.04 46.04 0.0M
2023-08-23 46.23 46.33 46.10 46.32 0.0M
2023-08-22 46.27 46.29 45.95 46.00 0.0M
2023-08-21 46.27 46.27 45.96 46.16 0.0M
2023-08-18 45.94 46.23 45.94 46.16 0.0M
2023-08-17 46.42 46.42 46.13 46.15 0.0M
2023-08-16 46.39 46.47 46.10 46.14 0.0M
2023-08-15 46.65 46.65 46.38 46.43 0.0M
2023-08-14 47.01 47.09 46.95 47.05 0.0M
2023-08-11 47.23 47.30 47.20 47.26 0.0M
2023-08-10 47.58 47.75 47.25 47.32 0.0M
2023-08-09 47.49 47.49 47.25 47.28 0.0M
2023-08-08 47.03 47.29 47.03 47.28 0.0M
2023-08-07 47.38 47.55 47.38 47.55 0.0M
2023-08-04 47.49 47.66 47.20 47.20 0.0M
2023-08-03 47.21 47.33 47.21 47.26 0.0M
2023-08-02 47.50 47.50 47.28 47.36 0.0M
2023-08-01 48.17 48.20 47.83 47.99 0.0M
2023-07-31 48.46 48.46 48.31 48.35 0.0M
2023-07-28 48.36 48.36 48.12 48.30 0.0M
2023-07-27 48.46 48.46 48.01 48.01 0.0M
2023-07-26 48.03 48.28 48.03 48.27 0.0M
2023-07-25 48.18 48.29 48.13 48.16 0.0M
2023-07-24 47.93 48.24 47.93 48.14 0.0M
2023-07-21 47.93 47.94 47.83 47.90 0.0M
2023-07-20 47.67 47.79 47.66 47.77 0.0M
2023-07-19 47.51 47.60 47.46 47.56 0.0M
2023-07-18 46.95 47.38 46.95 47.30 0.1M
2023-07-17 46.94 47.09 46.92 47.02 0.0M
2023-07-14 47.30 47.30 47.06 47.07 0.0M
2023-07-13 47.28 47.43 47.26 47.43 0.0M
2023-07-12 47.08 47.11 47.03 47.05 0.0M
2023-07-11 46.22 46.57 46.22 46.57 0.0M
2023-07-10 45.89 46.12 45.89 46.03 0.0M
2023-07-07 46.05 46.24 45.96 45.96 0.0M
2023-07-06 46.06 46.06 45.66 45.85 0.0M
2023-07-05 46.55 46.70 46.52 46.54 0.0M
2023-07-03 46.60 46.86 46.60 46.86 0.0M
2023-06-30 46.46 46.55 46.45 46.53 0.0M
2023-06-29 45.89 46.17 45.84 46.15 0.0M
2023-06-28 45.96 45.96 45.67 45.89 0.1M
2023-06-27 45.79 46.09 45.79 46.02 0.0M
2023-06-26 45.47 45.84 45.47 45.79 0.0M
2023-06-23 46.28 46.28 46.16 46.17 0.0M
2023-06-22 46.77 46.77 46.61 46.67 0.0M
2023-06-21 46.89 47.12 46.89 47.03 0.0M
2023-06-20 47.44 47.44 46.98 47.03 0.0M
2023-06-16 47.67 47.68 47.56 47.56 0.0M
2023-06-15 47.34 47.63 47.34 47.59 0.0M
2023-06-14 47.31 47.38 47.05 47.13 0.0M
2023-06-13 47.15 47.20 47.08 47.09 0.0M
2023-06-12 46.73 46.85 46.65 46.77 0.0M
2023-06-09 46.88 46.98 46.77 46.78 0.0M
2023-06-08 46.61 46.86 46.57 46.86 0.0M
2023-06-07 46.48 46.66 46.48 46.61 0.0M
2023-06-06 46.09 46.28 46.09 46.28 0.0M
2023-06-05 46.28 46.28 46.02 46.04 0.0M
2023-06-02 46.02 46.20 46.00 46.18 0.0M
2023-06-01 44.99 45.39 44.99 45.26 0.0M
2023-05-31 45.01 45.09 44.85 44.99 0.0M
2023-05-30 45.42 45.42 45.29 45.31 0.0M
2023-05-26 45.49 45.66 45.46 45.59 0.0M
2023-05-25 45.34 45.34 45.02 45.22 0.0M
2023-05-24 45.63 45.63 45.53 45.55 0.0M
2023-05-23 46.16 46.41 46.05 46.05 0.0M
2023-05-22 46.32 46.37 46.10 46.19 0.0M
2023-05-19 46.33 46.33 46.12 46.18 0.0M
2023-05-18 45.91 46.13 45.84 46.13 0.0M
2023-05-17 45.82 46.13 45.72 46.11 0.0M
2023-05-16 46.26 46.26 45.71 45.71 0.0M
2023-05-15 46.25 46.45 46.22 46.38 0.0M
2023-05-12 46.32 46.32 45.98 46.08 0.0M
2023-05-11 46.23 46.23 46.06 46.19 0.0M
2023-05-10 46.46 46.60 46.41 46.56 0.0M
2023-05-09 46.60 46.86 46.60 46.69 0.0M
2023-05-08 47.13 47.13 46.93 46.93 0.0M
2023-05-05 46.54 46.96 46.54 46.91 0.0M
2023-05-04 46.16 46.27 46.05 46.10 0.0M
2023-05-03 46.72 46.88 46.36 46.36 0.0M
2023-05-02 46.52 46.71 46.36 46.69 0.0M
2023-05-01 47.53 47.62 47.45 47.48 0.0M
2023-04-28 47.47 47.60 47.45 47.59 0.0M
2023-04-27 46.95 47.36 46.89 47.33 0.0M
2023-04-26 47.18 47.18 46.82 46.83 0.0M
2023-04-25 47.46 47.46 47.05 47.08 0.0M
2023-04-24 47.56 47.73 47.53 47.70 0.0M
2023-04-21 47.50 47.58 47.40 47.58 0.0M
2023-04-20 47.73 47.73 47.53 47.63 0.1M
2023-04-19 47.80 47.98 47.80 47.96 0.3M
2023-04-18 47.96 48.08 47.95 48.05 0.0M
2023-04-17 47.89 47.96 47.77 47.96 0.0M
2023-04-14 47.92 47.92 47.69 47.82 0.0M
2023-04-13 47.59 47.86 47.59 47.86 0.0M
2023-04-12 47.64 47.77 47.47 47.48 0.0M
2023-04-11 47.46 47.62 47.45 47.51 0.0M
2023-04-10 46.92 47.17 46.92 47.17 0.0M
2023-04-06 47.11 47.23 47.07 47.07 0.0M
2023-04-05 46.91 47.06 46.88 47.04 0.0M
2023-04-04 46.75 46.94 46.75 46.93 0.0M
2023-04-03 47.08 47.21 47.07 47.17 0.0M
2023-03-31 46.59 46.80 46.59 46.80 0.0M
2023-03-30 46.69 46.69 46.36 46.53 0.0M
2023-03-29 46.12 46.21 46.10 46.21 0.0M
2023-03-28 45.50 45.79 45.50 45.77 0.0M
2023-03-27 45.35 45.59 45.29 45.51 0.0M
2023-03-24 44.97 45.47 44.89 45.47 0.0M
2023-03-23 45.73 46.01 45.29 45.38 0.0M
2023-03-22 46.16 46.28 45.61 45.61 0.0M
2023-03-21 46.22 46.27 45.85 46.15 0.0M
2023-03-20 45.71 45.76 45.48 45.67 0.0M
2023-03-17 45.31 45.32 45.00 45.00 0.0M
2023-03-16 45.01 45.65 45.01 45.63 0.0M
2023-03-15 45.00 45.34 44.91 45.34 0.0M
2023-03-14 46.29 46.42 46.01 46.23 0.0M
2023-03-13 45.54 46.19 45.46 45.83 0.0M
2023-03-10 46.44 46.62 46.06 46.14 0.0M
2023-03-09 47.48 47.48 46.63 46.68 0.0M
2023-03-08 47.45 47.49 47.31 47.49 0.0M
2023-03-07 48.17 48.17 47.41 47.48 0.0M
2023-03-06 48.21 48.38 48.21 48.27 0.0M
2023-03-03 47.96 48.33 47.95 48.28 0.0M
2023-03-02 47.52 47.70 47.35 47.63 0.1M
2023-03-01 47.68 47.71 47.42 47.57 0.1M
2023-02-28 47.70 47.72 47.49 47.59 0.0M
2023-02-27 47.97 47.97 47.73 47.78 0.0M
2023-02-24 47.44 47.64 47.42 47.62 0.0M
2023-02-23 48.07 48.21 47.79 48.05 0.0M
2023-02-22 48.09 48.15 47.82 47.86 0.0M
2023-02-21 48.42 48.61 48.15 48.15 0.1M
2023-02-17 48.50 48.78 48.50 48.73 0.0M
2023-02-16 48.57 48.95 48.56 48.69 0.0M
2023-02-15 48.65 48.95 48.65 48.95 0.0M
2023-02-14 48.98 49.27 48.92 49.06 0.0M
2023-02-13 48.73 49.15 48.73 49.14 0.0M
2023-02-10 48.51 48.74 48.44 48.74 0.0M
2023-02-09 49.05 49.10 48.43 48.43 0.0M
2023-02-08 48.80 48.86 48.64 48.67 0.0M
2023-02-07 48.54 48.99 48.49 48.94 0.0M
2023-02-06 48.50 48.66 48.50 48.65 0.0M
2023-02-03 48.93 49.08 48.81 48.83 0.0M
2023-02-02 49.44 49.44 49.30 49.30 0.0M
2023-02-01 49.08 49.43 48.90 49.43 0.0M
2023-01-31 48.69 49.18 48.64 49.18 0.0M
2023-01-30 49.09 49.14 48.76 48.76 0.0M
2023-01-27 49.14 49.25 49.14 49.17 0.0M
2023-01-26 48.97 49.36 48.92 49.36 0.0M
2023-01-25 48.75 48.99 48.65 48.98 0.0M
2023-01-24 48.68 48.89 48.50 48.89 0.0M
2023-01-23 48.65 49.01 48.65 48.91 0.0M
2023-01-20 48.29 48.68 48.10 48.68 0.1M
2023-01-19 48.00 48.31 47.90 48.10 0.0M
2023-01-18 48.99 48.99 48.18 48.18 0.0M
2023-01-17 48.82 48.93 48.82 48.84 0.0M
2023-01-13 48.80 49.02 48.80 49.01 0.0M
2023-01-12 48.73 49.06 48.73 48.90 0.0M
2023-01-11 48.21 48.50 48.21 48.49 0.0M
2023-01-10 48.03 48.23 47.95 48.23 0.0M
2023-01-09 48.49 48.55 48.07 48.07 0.0M
2023-01-06 47.54 48.29 47.54 48.22 0.0M
2023-01-05 47.14 47.24 47.11 47.16 0.0M
2023-01-04 47.23 47.46 46.95 47.33 0.0M
2023-01-03 47.12 47.17 46.60 46.77 0.0M