WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)

DGS
🏛️ 미국 →
56.60
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 49.71 50.04 49.71 49.92 0.1M
2023-12-28 49.93 49.97 49.72 49.80 0.2M
2023-12-27 49.48 49.67 49.38 49.63 0.2M
2023-12-26 49.28 49.47 49.28 49.39 0.1M
2023-12-22 49.09 49.15 48.95 49.10 0.1M
2023-12-21 49.24 49.41 49.10 49.41 0.1M
2023-12-20 49.02 49.10 48.51 48.52 0.2M
2023-12-19 48.98 49.21 48.94 49.14 0.2M
2023-12-18 48.90 48.95 48.73 48.93 0.2M
2023-12-15 49.12 49.23 48.96 48.99 0.1M
2023-12-14 49.08 49.55 49.08 49.49 0.1M
2023-12-13 47.86 48.74 47.73 48.73 0.1M
2023-12-12 47.78 47.95 47.64 47.93 0.1M
2023-12-11 47.72 47.95 47.72 47.92 0.1M
2023-12-08 47.75 47.93 47.61 47.79 0.2M
2023-12-07 47.95 48.07 47.85 48.03 0.1M
2023-12-06 48.16 48.18 47.84 47.89 0.1M
2023-12-05 47.70 47.85 47.59 47.79 0.1M
2023-12-04 47.95 48.06 47.70 47.78 0.1M
2023-12-01 47.60 48.18 47.51 48.16 0.1M
2023-11-30 47.61 47.67 47.41 47.61 0.1M
2023-11-29 47.89 48.09 47.80 47.80 0.1M
2023-11-28 47.74 48.05 47.74 47.98 0.1M
2023-11-27 47.41 47.55 47.37 47.53 0.1M
2023-11-24 47.27 47.47 47.27 47.45 0.0M
2023-11-22 47.42 47.45 47.17 47.27 0.1M
2023-11-21 47.73 47.74 47.45 47.51 0.1M
2023-11-20 47.43 47.79 47.43 47.76 0.2M
2023-11-17 47.11 47.26 47.11 47.18 0.1M
2023-11-16 47.02 47.15 46.94 47.05 0.1M
2023-11-15 47.19 47.34 47.05 47.21 0.2M
2023-11-14 46.53 47.07 46.53 47.06 0.4M
2023-11-13 45.66 45.87 45.57 45.78 0.1M
2023-11-10 45.59 45.84 45.50 45.82 0.1M
2023-11-09 46.05 46.08 45.54 45.57 0.1M
2023-11-08 46.07 46.14 45.91 45.98 0.3M
2023-11-07 46.01 46.20 45.87 46.15 0.1M
2023-11-06 46.26 46.37 46.17 46.23 0.1M
2023-11-03 45.65 46.07 45.65 45.99 0.1M
2023-11-02 45.04 45.23 44.98 45.23 0.1M
2023-11-01 44.06 44.54 44.06 44.50 0.1M
2023-10-31 43.95 44.09 43.83 44.08 0.1M
2023-10-30 44.35 44.43 44.08 44.21 0.1M
2023-10-27 44.19 44.20 43.75 43.82 0.1M
2023-10-26 43.94 44.06 43.81 43.96 0.1M
2023-10-25 44.33 44.42 44.07 44.16 0.2M
2023-10-24 44.29 44.54 44.29 44.48 0.1M
2023-10-23 43.85 44.23 43.73 44.05 0.1M
2023-10-20 44.30 44.41 44.09 44.09 0.2M
2023-10-19 44.78 45.01 44.63 44.70 0.3M
2023-10-18 45.16 45.16 44.77 44.82 0.1M
2023-10-17 45.41 45.83 45.41 45.60 0.1M
2023-10-16 45.62 45.98 45.61 45.89 0.1M
2023-10-13 45.77 45.91 45.60 45.68 0.2M
2023-10-12 46.28 46.28 45.71 45.82 0.1M
2023-10-11 46.25 46.25 45.93 46.15 0.2M
2023-10-10 45.92 46.39 45.92 46.37 0.1M
2023-10-09 45.39 45.76 45.34 45.72 0.1M
2023-10-06 45.41 46.00 45.27 45.94 0.1M
2023-10-05 45.34 45.43 45.12 45.37 0.3M
2023-10-04 45.43 45.51 45.23 45.36 0.1M
2023-10-03 45.72 45.85 45.43 45.50 0.1M
2023-10-02 46.27 46.32 45.95 46.07 0.1M
2023-09-29 46.80 46.80 46.17 46.26 0.1M
2023-09-28 46.11 46.41 46.00 46.37 0.2M
2023-09-27 46.22 46.25 45.84 46.01 0.2M
2023-09-26 46.35 46.39 46.02 46.09 0.1M
2023-09-25 46.54 46.76 46.54 46.71 0.1M
2023-09-22 47.71 47.77 47.48 47.55 0.2M
2023-09-21 47.24 47.31 47.02 47.13 0.1M
2023-09-20 48.02 48.25 47.80 47.81 0.1M
2023-09-19 47.87 47.96 47.74 47.85 0.1M
2023-09-18 47.99 48.09 47.87 48.04 0.1M
2023-09-15 48.29 48.29 48.00 48.05 0.1M
2023-09-14 48.13 48.29 48.09 48.21 0.1M
2023-09-13 47.75 47.98 47.73 47.80 0.2M
2023-09-12 47.80 47.89 47.53 47.87 0.1M
2023-09-11 47.89 48.07 47.81 48.04 0.1M
2023-09-08 47.58 47.78 47.57 47.62 0.1M
2023-09-07 47.52 47.58 47.41 47.46 0.1M
2023-09-06 47.95 48.12 47.74 47.79 0.1M
2023-09-05 48.00 48.15 47.94 47.95 0.3M
2023-09-01 48.30 48.38 47.96 48.00 0.1M
2023-08-31 48.18 48.20 47.84 47.84 0.1M
2023-08-30 48.38 48.44 48.22 48.35 0.1M
2023-08-29 47.96 48.50 47.95 48.50 0.2M
2023-08-28 47.75 47.91 47.75 47.87 0.0M
2023-08-25 47.49 47.75 47.34 47.58 0.1M
2023-08-24 47.76 47.84 47.45 47.50 0.2M
2023-08-23 47.49 47.83 47.48 47.81 0.1M
2023-08-22 47.27 47.27 46.97 47.03 0.2M
2023-08-21 46.83 47.01 46.72 46.98 0.1M
2023-08-18 46.60 47.00 46.59 46.77 0.2M
2023-08-17 47.44 47.44 46.98 47.04 0.1M
2023-08-16 47.08 47.22 46.88 46.88 0.2M
2023-08-15 47.21 47.21 47.00 47.04 0.1M
2023-08-14 47.13 47.23 46.90 47.16 0.1M
2023-08-11 47.69 47.78 47.54 47.56 0.1M
2023-08-10 48.18 48.43 47.85 47.93 0.1M
2023-08-09 48.23 48.28 47.99 48.18 0.1M
2023-08-08 48.15 48.24 47.92 48.18 0.1M
2023-08-07 48.53 48.59 48.40 48.51 0.1M
2023-08-04 48.33 48.68 48.22 48.39 0.1M
2023-08-03 47.87 48.07 47.81 47.95 0.1M
2023-08-02 48.27 48.27 47.90 47.95 0.1M
2023-08-01 49.17 49.24 48.89 48.99 0.1M
2023-07-31 49.65 49.81 49.62 49.80 0.1M
2023-07-28 49.79 49.98 49.75 49.91 0.1M
2023-07-27 49.48 49.48 48.95 48.95 0.1M
2023-07-26 48.93 49.60 48.93 49.39 0.2M
2023-07-25 49.27 49.38 49.21 49.30 0.1M
2023-07-24 48.77 49.12 48.72 49.01 0.2M
2023-07-21 48.49 48.59 48.34 48.34 0.1M
2023-07-20 48.45 48.46 48.15 48.24 0.1M
2023-07-19 48.48 48.57 48.28 48.35 0.2M
2023-07-18 48.57 48.77 48.42 48.65 0.1M
2023-07-17 48.44 48.74 48.32 48.64 0.1M
2023-07-14 48.50 48.69 48.29 48.39 0.1M
2023-07-13 48.15 48.49 48.15 48.49 0.1M
2023-07-12 47.75 48.03 47.74 47.85 0.1M
2023-07-11 46.97 47.21 46.84 47.13 0.1M
2023-07-10 46.35 46.65 46.35 46.65 0.1M
2023-07-07 46.32 46.75 46.21 46.51 0.1M
2023-07-06 46.42 46.42 46.00 46.15 0.1M
2023-07-05 46.95 46.98 46.81 46.91 0.1M
2023-07-03 46.97 47.19 46.91 46.97 0.1M
2023-06-30 46.38 46.67 46.38 46.53 0.3M
2023-06-29 45.84 45.99 45.81 45.93 0.2M
2023-06-28 45.84 46.03 45.74 45.98 0.1M
2023-06-27 46.16 46.22 46.03 46.16 0.1M
2023-06-26 46.12 46.24 46.03 46.08 0.2M
2023-06-23 46.80 46.94 46.64 46.80 0.2M
2023-06-22 47.52 47.61 47.41 47.60 0.1M
2023-06-21 47.76 47.90 47.64 47.88 0.2M
2023-06-20 48.05 48.06 47.72 47.82 0.2M
2023-06-16 48.55 48.56 48.31 48.48 0.1M
2023-06-15 48.28 48.60 48.28 48.60 0.1M
2023-06-14 48.00 48.34 47.94 48.20 0.1M
2023-06-13 47.96 48.04 47.79 47.94 0.2M
2023-06-12 47.61 47.64 47.46 47.62 0.1M
2023-06-09 47.63 47.82 47.61 47.77 0.2M
2023-06-08 47.25 47.50 47.25 47.42 0.1M
2023-06-07 47.18 47.34 47.04 47.04 0.4M
2023-06-06 46.75 47.08 46.62 47.03 0.2M
2023-06-05 46.72 46.92 46.66 46.90 0.3M
2023-06-02 46.74 46.82 46.62 46.78 0.2M
2023-06-01 45.75 46.31 45.75 46.31 0.1M
2023-05-31 45.64 45.69 45.32 45.65 0.1M
2023-05-30 46.02 46.02 45.68 45.81 0.2M
2023-05-26 45.62 45.97 45.62 45.88 0.1M
2023-05-25 45.58 45.58 45.31 45.36 0.1M
2023-05-24 45.77 45.80 45.47 45.49 0.2M
2023-05-23 45.83 46.00 45.66 45.66 0.1M
2023-05-22 46.15 46.25 46.06 46.18 0.2M
2023-05-19 45.91 46.01 45.84 45.88 0.2M
2023-05-18 45.78 45.89 45.64 45.84 0.1M
2023-05-17 45.62 45.87 45.54 45.81 0.1M
2023-05-16 45.71 45.85 45.58 45.58 0.1M
2023-05-15 45.72 46.04 45.63 46.02 0.1M
2023-05-12 45.82 45.82 45.47 45.54 0.2M
2023-05-11 45.85 45.98 45.70 45.96 0.1M
2023-05-10 46.50 46.53 46.24 46.43 0.2M
2023-05-09 46.44 46.58 46.34 46.50 0.1M
2023-05-08 46.68 46.80 46.64 46.70 0.1M
2023-05-05 46.33 46.63 46.21 46.61 0.1M
2023-05-04 46.24 46.39 46.00 46.26 0.2M
2023-05-03 45.90 46.20 45.89 45.93 0.1M
2023-05-02 46.01 46.02 45.72 45.86 0.1M
2023-05-01 46.13 46.35 45.98 45.98 0.2M
2023-04-28 45.96 46.20 45.88 46.17 0.2M
2023-04-27 45.59 45.99 45.59 45.94 0.1M
2023-04-26 45.52 45.61 45.37 45.39 0.1M
2023-04-25 45.43 45.48 45.12 45.15 0.3M
2023-04-24 45.99 46.14 45.91 46.06 0.2M
2023-04-21 46.16 46.37 45.72 46.05 0.3M
2023-04-20 46.36 46.61 46.34 46.46 0.5M
2023-04-19 46.40 46.52 46.30 46.37 0.3M
2023-04-18 46.76 46.88 46.65 46.76 0.2M
2023-04-17 46.79 46.82 46.60 46.73 0.1M
2023-04-14 46.73 46.82 46.54 46.69 0.1M
2023-04-13 46.75 46.99 46.75 46.92 0.1M
2023-04-12 46.63 46.73 46.39 46.43 0.1M
2023-04-11 46.17 46.38 46.17 46.17 0.1M
2023-04-10 45.66 45.79 45.56 45.79 0.1M
2023-04-06 45.61 45.86 45.45 45.70 0.1M
2023-04-05 46.05 46.15 45.49 45.63 0.5M
2023-04-04 46.13 46.37 45.98 46.20 0.1M
2023-04-03 45.84 46.10 45.84 46.01 0.4M
2023-03-31 45.92 46.00 45.73 45.79 0.1M
2023-03-30 45.76 45.88 45.61 45.80 0.2M
2023-03-29 45.39 45.52 45.20 45.43 0.2M
2023-03-28 45.23 45.40 45.22 45.33 0.3M
2023-03-27 44.99 45.10 44.88 45.02 0.1M
2023-03-24 45.05 45.28 44.94 45.22 0.1M
2023-03-23 45.24 45.74 45.20 45.33 0.1M
2023-03-22 45.09 45.65 44.95 45.04 0.1M
2023-03-21 44.87 45.08 44.67 44.83 0.1M
2023-03-20 44.48 44.70 44.48 44.59 0.2M
2023-03-17 44.56 44.59 44.27 44.36 0.1M
2023-03-16 43.97 44.57 43.95 44.48 0.2M
2023-03-15 44.07 44.27 43.88 44.26 0.2M
2023-03-14 44.95 44.95 44.66 44.87 0.2M
2023-03-13 44.76 45.25 44.65 44.95 0.1M
2023-03-10 45.31 45.51 45.03 45.03 0.2M
2023-03-09 45.89 45.97 45.42 45.49 0.1M
2023-03-08 45.89 46.17 45.88 45.98 0.2M
2023-03-07 46.25 46.25 45.63 45.76 0.1M
2023-03-06 46.44 46.49 46.27 46.31 0.4M
2023-03-03 46.23 46.51 46.19 46.51 0.3M
2023-03-02 45.80 46.08 45.75 46.00 0.2M
2023-03-01 45.77 45.92 45.64 45.88 0.5M
2023-02-28 45.20 45.40 45.13 45.16 0.2M
2023-02-27 45.36 45.48 45.26 45.33 0.1M
2023-02-24 45.25 45.35 45.10 45.28 0.1M
2023-02-23 46.25 46.30 45.81 46.08 0.2M
2023-02-22 45.74 45.88 45.57 45.63 0.2M
2023-02-21 45.93 46.18 45.76 45.79 0.2M
2023-02-17 45.80 45.91 45.61 45.85 0.2M
2023-02-16 45.75 46.14 45.61 45.98 0.2M
2023-02-15 45.71 46.00 45.70 45.99 0.3M
2023-02-14 46.12 46.53 46.10 46.22 0.1M
2023-02-13 46.11 46.42 46.11 46.38 0.1M
2023-02-10 46.10 46.10 45.82 46.00 0.1M
2023-02-09 46.62 46.66 46.09 46.23 0.2M
2023-02-08 46.43 46.49 46.14 46.31 0.2M
2023-02-07 46.33 46.69 46.15 46.53 0.2M
2023-02-06 46.32 46.39 46.07 46.36 0.5M
2023-02-03 46.98 47.10 46.58 46.67 0.2M
2023-02-02 47.71 47.71 47.37 47.54 0.2M
2023-02-01 47.13 47.76 47.06 47.58 0.2M
2023-01-31 46.91 47.09 46.72 47.09 0.2M
2023-01-30 46.76 46.85 46.55 46.57 0.1M
2023-01-27 47.44 47.52 47.32 47.38 0.2M
2023-01-26 47.38 47.48 47.11 47.42 0.3M
2023-01-25 46.96 47.31 46.77 47.31 0.1M
2023-01-24 47.01 47.24 46.89 47.19 0.1M
2023-01-23 47.01 47.39 47.00 47.21 0.3M
2023-01-20 46.64 46.98 46.54 46.98 0.2M
2023-01-19 46.39 46.57 46.25 46.48 0.2M
2023-01-18 46.67 46.67 46.02 46.17 0.5M
2023-01-17 46.26 46.32 46.13 46.27 0.2M
2023-01-13 46.00 46.30 45.98 46.22 0.1M
2023-01-12 45.99 46.29 45.72 46.20 0.2M
2023-01-11 45.69 45.97 45.61 45.95 0.2M
2023-01-10 45.56 45.90 45.47 45.82 0.3M
2023-01-09 45.58 45.83 45.49 45.50 0.3M
2023-01-06 44.70 45.32 44.52 45.32 0.2M
2023-01-05 44.18 44.30 44.08 44.24 0.1M
2023-01-04 44.35 44.68 44.19 44.68 0.3M
2023-01-03 44.14 44.30 43.85 43.98 0.1M