WisdomTree International High Dividend Fund (DTH)

DTH
🏛️ 미국 →
48.96
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
2022-12-30 35.95 36.12 35.86 35.87 0.6M
2022-12-29 36.05 36.23 36.01 36.15 0.1M
2022-12-28 36.22 36.28 35.71 35.71 0.1M
2022-12-27 36.00 36.23 35.99 36.10 0.1M
2022-12-23 35.84 36.04 35.76 36.00 0.4M
2022-12-22 36.10 36.10 35.75 36.02 0.0M
2022-12-21 36.18 36.38 36.11 36.31 0.1M
2022-12-20 35.65 35.94 35.65 35.81 0.1M
2022-12-19 35.77 35.81 35.44 35.53 0.1M
2022-12-16 35.53 35.63 35.31 35.55 0.0M
2022-12-15 36.25 36.25 35.69 35.77 0.1M
2022-12-14 36.53 36.76 36.30 36.47 0.1M
2022-12-13 36.93 36.97 36.47 36.51 0.1M
2022-12-12 36.04 36.09 35.90 36.04 0.1M
2022-12-09 36.07 36.38 36.07 36.11 0.1M
2022-12-08 35.97 36.10 35.88 36.00 0.1M
2022-12-07 36.03 36.16 35.89 36.01 0.1M
2022-12-06 36.21 36.21 35.80 36.06 0.0M
2022-12-05 36.40 36.58 36.00 36.05 0.1M
2022-12-02 36.01 36.49 36.01 36.40 0.1M
2022-12-01 36.43 36.60 36.32 36.43 0.1M
2022-11-30 35.92 36.37 35.60 36.24 0.2M
2022-11-29 35.58 35.82 35.58 35.62 0.1M
2022-11-28 35.57 35.63 35.25 35.25 0.0M
2022-11-25 35.73 35.89 35.73 35.83 0.0M
2022-11-23 35.25 35.57 35.22 35.52 0.2M
2022-11-22 34.96 35.29 34.96 35.26 0.0M
2022-11-21 34.70 34.74 34.49 34.67 0.0M
2022-11-18 34.99 35.03 34.86 34.92 0.0M
2022-11-17 34.43 34.87 34.43 34.85 0.0M
2022-11-16 35.07 35.10 34.85 34.98 0.0M
2022-11-15 35.33 35.33 34.73 34.96 0.1M
2022-11-14 34.90 35.07 34.79 34.79 0.0M
2022-11-11 34.68 35.05 34.57 35.00 0.1M
2022-11-10 33.91 34.29 33.78 34.26 0.1M
2022-11-09 33.05 33.23 32.76 32.78 0.0M
2022-11-08 33.12 33.43 33.03 33.25 0.0M
2022-11-07 33.08 33.10 32.86 32.98 0.1M
2022-11-04 32.50 32.90 32.34 32.88 0.0M
2022-11-03 31.30 31.59 31.21 31.47 0.1M
2022-11-02 32.21 32.53 31.70 31.72 0.1M
2022-11-01 32.42 32.42 31.96 32.14 0.0M
2022-10-31 31.65 31.82 31.65 31.76 0.0M
2022-10-28 31.72 31.99 31.56 31.97 0.0M
2022-10-27 31.92 32.16 31.77 31.77 0.1M
2022-10-26 31.71 32.16 31.71 32.04 0.1M
2022-10-25 31.30 31.69 31.30 31.66 0.1M
2022-10-24 31.14 31.25 30.99 31.13 0.1M
2022-10-21 30.50 31.35 30.49 31.28 0.1M
2022-10-20 30.83 31.10 30.64 30.74 0.0M
2022-10-19 30.77 30.89 30.53 30.68 0.1M
2022-10-18 31.20 31.23 30.71 30.95 0.1M
2022-10-17 30.83 30.98 30.83 30.87 0.1M
2022-10-14 30.80 30.81 30.18 30.18 0.1M
2022-10-13 29.76 30.81 29.56 30.69 0.1M
2022-10-12 30.10 30.22 30.00 30.01 0.2M
2022-10-11 30.42 30.70 30.18 30.27 0.1M
2022-10-10 30.67 30.69 30.46 30.60 0.0M
2022-10-07 30.90 30.92 30.53 30.65 0.2M
2022-10-06 31.02 31.18 30.85 30.91 0.2M
2022-10-05 31.39 31.68 31.20 31.51 0.0M
2022-10-04 31.60 32.00 31.57 31.92 0.1M
2022-10-03 30.72 31.04 30.64 30.91 0.0M
2022-09-30 30.31 30.68 30.22 30.31 0.0M
2022-09-29 30.33 30.54 30.08 30.54 0.1M
2022-09-28 29.95 30.68 29.91 30.68 0.1M
2022-09-27 30.41 30.49 29.93 30.07 0.0M
2022-09-26 30.45 30.67 30.15 30.31 0.1M
2022-09-23 31.69 31.72 31.16 31.41 0.1M
2022-09-22 32.55 32.65 32.40 32.56 0.2M
2022-09-21 32.81 32.86 32.33 32.33 0.0M
2022-09-20 32.86 32.92 32.62 32.85 0.0M
2022-09-19 32.78 33.32 32.78 33.32 0.0M
2022-09-16 32.99 33.20 32.97 33.09 0.0M
2022-09-15 33.23 33.44 33.18 33.27 0.0M
2022-09-14 33.43 33.60 33.32 33.49 0.0M
2022-09-13 33.85 33.91 33.35 33.39 0.0M
2022-09-12 34.32 34.47 34.32 34.38 0.0M
2022-09-09 33.76 33.92 33.75 33.92 0.0M
2022-09-08 32.68 33.03 32.68 32.99 0.0M
2022-09-07 32.58 32.96 32.56 32.95 0.1M
2022-09-06 33.03 33.07 32.77 32.81 0.0M
2022-09-02 33.35 33.55 32.87 32.97 0.0M
2022-09-01 33.09 33.12 32.81 33.07 0.1M
2022-08-31 33.58 33.72 33.44 33.46 0.0M
2022-08-30 34.17 34.17 33.70 33.70 0.0M
2022-08-29 34.01 34.21 33.99 34.10 0.0M
2022-08-26 34.82 34.87 34.07 34.09 0.0M
2022-08-25 34.48 34.73 34.48 34.72 0.0M
2022-08-24 34.31 34.51 34.25 34.36 0.0M
2022-08-23 34.41 34.70 34.41 34.47 0.0M
2022-08-22 34.44 34.44 34.25 34.29 0.0M
2022-08-19 34.76 34.77 34.61 34.70 0.0M
2022-08-18 35.17 35.17 34.96 35.04 0.1M
2022-08-17 35.01 35.29 34.97 35.14 0.0M
2022-08-16 35.21 35.47 35.21 35.44 0.0M
2022-08-15 35.10 35.18 34.98 35.17 0.1M
2022-08-12 35.33 35.52 35.29 35.52 0.0M
2022-08-11 35.53 35.60 35.36 35.37 0.0M
2022-08-10 35.44 35.51 35.30 35.39 0.0M
2022-08-09 34.83 34.94 34.75 34.77 0.0M
2022-08-08 34.94 35.03 34.79 34.84 0.0M
2022-08-05 34.54 34.70 34.48 34.63 0.0M
2022-08-04 34.54 34.71 34.54 34.66 0.0M
2022-08-03 34.61 34.64 34.43 34.59 0.0M
2022-08-02 34.65 34.83 34.53 34.53 0.1M
2022-08-01 35.03 35.10 34.86 34.92 0.0M
2022-07-29 34.63 35.03 34.63 35.03 0.0M
2022-07-28 34.56 34.74 34.37 34.71 0.0M
2022-07-27 34.16 34.57 34.08 34.51 0.0M
2022-07-26 34.18 34.18 34.01 34.01 0.0M
2022-07-25 34.25 34.30 34.14 34.28 0.1M
2022-07-22 34.05 34.17 33.73 33.81 0.0M
2022-07-21 33.47 33.91 33.47 33.90 0.0M
2022-07-20 33.99 33.99 33.62 33.74 0.0M
2022-07-19 33.85 34.10 33.85 34.06 0.0M
2022-07-18 33.58 33.70 33.31 33.36 0.0M
2022-07-15 32.90 33.13 32.78 33.12 0.1M
2022-07-14 32.57 32.74 32.35 32.74 0.0M
2022-07-13 33.16 33.52 33.15 33.43 0.0M
2022-07-12 33.40 33.71 33.40 33.51 0.0M
2022-07-11 33.60 33.64 33.45 33.45 0.0M
2022-07-08 33.99 34.09 33.89 34.00 0.0M
2022-07-07 33.82 34.03 33.82 33.94 0.0M
2022-07-06 33.48 33.50 33.17 33.41 0.0M
2022-07-05 33.52 33.65 33.23 33.65 0.0M
2022-07-01 34.23 34.66 34.02 34.66 0.0M
2022-06-30 34.29 34.66 34.17 34.57 0.1M
2022-06-29 35.39 35.39 34.90 34.91 0.1M
2022-06-28 35.41 35.53 35.06 35.12 0.1M
2022-06-27 35.06 35.24 34.96 35.09 0.0M
2022-06-24 34.63 35.14 34.58 35.14 0.0M
2022-06-23 35.51 35.51 35.10 35.30 0.0M
2022-06-22 35.60 35.87 35.52 35.66 0.0M
2022-06-21 36.04 36.08 35.92 35.95 0.0M
2022-06-17 35.79 35.89 35.44 35.60 0.0M
2022-06-16 35.81 36.22 35.76 36.07 0.0M
2022-06-15 36.57 36.85 36.12 36.68 0.1M
2022-06-14 36.28 36.28 35.66 35.92 0.1M
2022-06-13 36.48 36.60 36.21 36.31 0.0M
2022-06-10 37.37 37.37 37.11 37.25 0.0M
2022-06-09 38.54 38.57 38.10 38.10 0.0M
2022-06-08 38.94 39.06 38.76 38.84 0.0M
2022-06-07 38.97 39.60 38.97 39.50 0.0M
2022-06-06 39.43 39.46 39.19 39.28 0.0M
2022-06-03 39.28 39.28 39.05 39.18 0.0M
2022-06-02 39.18 39.56 39.02 39.56 0.0M
2022-06-01 39.24 39.24 38.72 38.91 0.0M
2022-05-31 39.16 39.27 39.00 39.04 0.0M
2022-05-27 39.37 39.51 39.32 39.50 0.0M
2022-05-26 39.13 39.30 39.00 39.25 0.0M
2022-05-25 38.79 39.15 38.79 39.01 0.0M
2022-05-24 38.59 39.04 38.59 38.95 0.0M
2022-05-23 38.59 38.85 38.52 38.80 0.0M
2022-05-20 38.20 38.20 37.68 38.09 0.0M
2022-05-19 37.46 38.03 37.46 37.81 0.0M
2022-05-18 37.80 37.80 37.33 37.37 0.0M
2022-05-17 37.82 37.98 37.76 37.96 0.0M
2022-05-16 37.08 37.35 36.98 37.24 0.0M
2022-05-13 36.69 37.03 36.69 36.96 0.1M
2022-05-12 36.37 36.58 36.03 36.29 0.1M
2022-05-11 36.97 37.29 36.51 36.51 0.3M
2022-05-10 37.01 37.02 36.51 36.78 0.0M
2022-05-09 36.91 36.96 36.58 36.65 0.0M
2022-05-06 37.60 37.60 37.32 37.56 0.0M
2022-05-05 38.28 38.28 37.41 37.65 0.0M
2022-05-04 37.99 38.89 37.96 38.81 0.1M
2022-05-03 38.10 38.31 38.00 38.31 0.0M
2022-05-02 37.74 37.91 37.42 37.81 0.0M
2022-04-29 38.34 38.45 37.82 37.82 0.0M
2022-04-28 38.05 38.30 37.82 38.27 0.0M
2022-04-27 37.83 38.05 37.70 37.89 0.0M
2022-04-26 38.14 38.14 37.61 37.67 0.1M
2022-04-25 38.29 38.43 37.90 38.40 0.0M
2022-04-22 39.30 39.30 38.74 38.74 0.0M
2022-04-21 39.97 40.02 39.36 39.41 0.0M
2022-04-20 40.03 40.12 39.92 40.12 0.0M
2022-04-19 39.67 39.89 39.67 39.89 0.0M
2022-04-18 39.76 40.10 39.76 39.84 0.0M
2022-04-14 40.09 40.09 39.92 39.99 0.0M
2022-04-13 39.65 40.03 39.65 40.03 0.0M
2022-04-12 39.93 39.99 39.63 39.67 0.0M
2022-04-11 40.01 40.12 39.73 39.75 0.0M
2022-04-08 39.85 40.16 39.85 40.01 0.0M
2022-04-07 39.77 39.86 39.51 39.74 0.0M
2022-04-06 39.66 39.84 39.55 39.76 0.0M
2022-04-05 40.02 40.15 39.74 39.82 0.0M
2022-04-04 40.05 40.17 39.99 40.11 0.0M
2022-04-01 40.03 40.23 39.99 40.19 0.0M
2022-03-31 40.03 40.14 39.77 39.77 0.0M
2022-03-30 40.17 40.41 40.17 40.26 0.0M
2022-03-29 40.03 40.09 39.79 40.05 0.0M
2022-03-28 39.55 39.60 39.34 39.60 0.0M
2022-03-25 39.48 39.79 39.48 39.77 0.0M
2022-03-24 39.72 39.94 39.72 39.90 0.0M
2022-03-23 39.51 39.76 39.51 39.70 0.0M
2022-03-22 39.95 40.06 39.79 40.00 0.1M
2022-03-21 39.53 39.80 39.47 39.54 0.0M
2022-03-18 39.06 39.54 39.06 39.50 0.0M
2022-03-17 38.95 39.48 38.95 39.31 0.0M
2022-03-16 38.72 39.08 38.47 39.04 0.0M
2022-03-15 38.01 38.29 37.91 38.20 0.0M
2022-03-14 38.28 38.36 37.94 38.06 0.0M
2022-03-11 38.45 38.45 37.93 37.93 0.0M
2022-03-10 38.04 38.35 37.97 38.18 0.0M
2022-03-09 38.21 38.54 37.98 38.38 0.0M
2022-03-08 37.38 37.84 37.09 37.34 0.0M
2022-03-07 37.89 37.91 36.97 36.97 0.0M
2022-03-04 37.99 38.07 37.75 38.07 0.0M
2022-03-03 39.19 39.19 38.69 38.84 0.0M
2022-03-02 38.96 39.28 38.96 39.26 0.0M
2022-03-01 39.15 39.20 38.37 38.55 0.0M
2022-02-28 39.28 39.59 39.07 39.34 0.0M
2022-02-25 39.22 39.83 39.22 39.83 0.0M
2022-02-24 38.37 38.92 38.21 38.83 0.0M
2022-02-23 40.35 40.35 39.81 39.95 0.0M
2022-02-22 40.27 40.28 39.81 39.98 0.1M
2022-02-18 40.66 40.67 40.42 40.51 0.0M
2022-02-17 40.58 40.76 40.48 40.56 0.0M
2022-02-16 40.64 41.16 40.64 41.06 0.1M
2022-02-15 40.74 40.82 40.60 40.82 0.0M
2022-02-14 40.71 40.71 40.30 40.56 0.0M
2022-02-11 41.02 41.27 40.71 40.91 0.1M
2022-02-10 40.97 41.54 40.97 41.08 0.0M
2022-02-09 41.16 41.22 41.13 41.22 0.0M
2022-02-08 40.83 41.10 40.70 41.10 0.0M
2022-02-07 40.50 40.73 40.50 40.57 0.0M
2022-02-04 40.17 40.50 40.14 40.32 0.0M
2022-02-03 40.49 40.49 40.29 40.32 0.0M
2022-02-02 40.28 40.35 40.15 40.22 0.0M
2022-02-01 39.83 40.08 39.79 40.04 0.0M
2022-01-31 39.33 39.67 39.27 39.67 0.0M
2022-01-28 39.35 39.54 39.06 39.54 0.0M
2022-01-27 39.73 39.79 39.49 39.60 0.1M
2022-01-26 39.83 39.88 39.23 39.43 0.0M
2022-01-25 39.10 39.66 39.05 39.57 0.0M
2022-01-24 39.09 39.37 38.63 39.37 0.0M
2022-01-21 39.91 39.98 39.67 39.75 0.0M
2022-01-20 40.53 40.63 40.09 40.09 0.0M
2022-01-19 40.60 40.71 40.50 40.51 0.0M
2022-01-18 40.42 40.50 40.24 40.38 0.0M
2022-01-14 40.66 40.81 40.58 40.80 0.0M
2022-01-13 40.79 40.94 40.61 40.61 0.0M
2022-01-12 40.39 40.62 40.38 40.62 0.0M
2022-01-11 39.69 40.20 39.69 40.19 0.0M
2022-01-10 39.60 39.74 39.45 39.71 0.0M
2022-01-07 39.49 39.81 39.46 39.76 0.0M
2022-01-06 39.36 39.45 39.21 39.21 0.0M
2022-01-05 39.57 39.70 39.23 39.23 0.0M
2022-01-04 39.19 39.40 39.19 39.29 0.0M
2022-01-03 38.92 38.96 38.81 38.90 0.0M