WisdomTree Japan SmallCap Dividend Fund (DFJ)

DFJ
🏛️ 미국 →
95.47
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
2024-12-31 75.31 75.31 74.97 75.14 0.0M
2024-12-30 75.02 75.24 74.94 75.20 0.0M
2024-12-27 75.09 75.39 74.98 75.11 0.0M
2024-12-26 74.49 74.71 74.37 74.66 0.0M
2024-12-24 75.23 75.29 75.05 75.21 0.0M
2024-12-23 74.96 75.25 74.64 75.14 0.0M
2024-12-20 74.98 75.84 74.87 75.28 0.1M
2024-12-19 75.70 75.72 75.13 75.38 0.1M
2024-12-18 76.61 76.71 75.11 75.12 0.0M
2024-12-17 76.54 76.81 76.54 76.59 0.0M
2024-12-16 76.80 76.97 76.72 76.81 0.0M
2024-12-13 77.31 77.31 76.91 77.04 0.0M
2024-12-12 77.87 77.93 77.60 77.62 0.0M
2024-12-11 78.18 78.29 78.04 78.25 0.0M
2024-12-10 77.70 77.77 77.52 77.57 0.0M
2024-12-09 78.68 78.78 78.20 78.24 0.0M
2024-12-06 78.65 78.65 78.37 78.41 0.0M
2024-12-05 78.28 78.49 78.19 78.29 0.0M
2024-12-04 78.16 78.20 77.89 77.98 0.0M
2024-12-03 79.14 79.27 78.96 79.07 0.0M
2024-12-02 77.86 78.26 77.71 78.03 0.0M
2024-11-29 77.24 77.87 77.24 77.87 0.0M
2024-11-27 76.22 76.25 75.89 75.93 0.0M
2024-11-26 76.07 76.20 75.67 76.14 0.0M
2024-11-25 75.87 76.11 75.75 76.01 0.0M
2024-11-22 75.66 76.08 75.66 76.07 0.0M
2024-11-21 75.21 75.48 75.14 75.34 0.0M
2024-11-20 74.44 74.78 74.43 74.78 0.0M
2024-11-19 75.01 75.18 74.82 74.89 0.0M
2024-11-18 74.85 75.34 74.85 75.18 0.0M
2024-11-15 74.32 74.78 74.28 74.78 0.0M
2024-11-14 74.93 74.93 74.55 74.55 0.0M
2024-11-13 75.21 75.29 74.86 74.89 0.0M
2024-11-12 75.60 75.60 74.67 75.03 0.0M
2024-11-11 75.86 76.22 75.85 76.08 0.0M
2024-11-08 75.92 75.92 75.77 75.85 0.0M
2024-11-07 76.59 76.70 76.38 76.67 0.0M
2024-11-06 75.63 75.71 75.11 75.63 0.0M
2024-11-05 75.46 76.20 75.46 76.20 0.0M
2024-11-04 75.54 75.90 75.43 75.45 0.0M
2024-11-01 75.30 75.42 75.08 75.21 0.0M
2024-10-31 75.49 75.66 75.12 75.66 0.0M
2024-10-30 74.96 75.29 74.80 74.88 0.0M
2024-10-29 74.51 74.69 74.51 74.55 0.0M
2024-10-28 74.27 74.44 74.19 74.36 0.0M
2024-10-25 74.32 74.32 73.83 74.01 0.0M
2024-10-24 74.23 74.34 74.11 74.34 0.0M
2024-10-23 74.06 74.12 73.77 74.07 0.1M
2024-10-22 75.86 75.92 75.56 75.61 0.0M
2024-10-21 77.40 77.40 76.76 76.84 0.0M
2024-10-18 78.00 78.20 77.92 78.18 0.0M
2024-10-17 78.11 78.11 77.61 77.63 0.1M
2024-10-16 78.14 78.29 78.03 78.29 0.0M
2024-10-15 78.44 78.59 78.03 78.10 0.0M
2024-10-14 78.43 78.57 78.31 78.41 0.0M
2024-10-11 78.52 78.65 78.52 78.59 0.0M
2024-10-10 78.27 78.57 78.08 78.57 0.0M
2024-10-09 78.67 79.02 78.67 78.87 0.0M
2024-10-08 79.38 79.49 79.29 79.33 0.0M
2024-10-07 79.47 79.61 79.21 79.42 0.0M
2024-10-04 79.90 80.13 79.80 80.13 0.0M
2024-10-03 79.16 79.42 79.08 79.40 0.0M
2024-10-02 79.91 79.94 79.77 79.77 0.0M
2024-10-01 81.00 81.03 80.52 80.93 0.0M
2024-09-30 81.03 81.03 80.57 80.66 0.1M
2024-09-27 80.05 80.68 79.98 80.14 0.0M
2024-09-26 81.42 81.80 81.34 81.42 0.1M
2024-09-25 79.86 79.86 79.47 79.54 0.0M
2024-09-24 79.71 79.91 79.61 79.83 0.0M
2024-09-23 80.29 80.69 80.29 80.48 0.0M
2024-09-20 80.11 80.11 80.06 80.06 0.0M
2024-09-19 80.12 80.38 79.79 80.29 0.0M
2024-09-18 79.62 80.21 79.20 79.37 0.0M
2024-09-17 79.87 79.87 79.19 79.27 0.0M
2024-09-16 79.47 79.66 79.42 79.63 0.0M
2024-09-13 79.00 79.30 78.91 78.97 0.0M
2024-09-12 78.28 79.00 78.28 79.00 0.0M
2024-09-11 78.15 78.44 77.37 78.25 0.0M
2024-09-10 78.65 78.67 78.12 78.67 0.0M
2024-09-09 78.32 78.66 78.22 78.45 0.1M
2024-09-06 78.41 79.09 77.17 77.19 0.0M
2024-09-05 78.96 79.07 78.67 79.07 0.0M
2024-09-04 78.46 78.60 78.29 78.46 0.1M
2024-09-03 79.14 79.39 78.58 78.75 0.0M
2024-08-30 79.48 79.48 79.20 79.39 0.0M
2024-08-29 79.25 79.43 78.92 78.92 0.0M
2024-08-28 79.48 79.66 78.92 79.03 0.0M
2024-08-27 79.71 79.97 79.63 79.85 0.0M
2024-08-26 79.24 79.35 78.80 78.84 0.0M
2024-08-23 78.56 79.50 78.55 79.50 0.0M
2024-08-22 78.71 78.71 77.89 77.89 0.0M
2024-08-21 78.22 78.56 78.16 78.47 0.0M
2024-08-20 77.76 77.95 77.73 77.73 0.0M
2024-08-19 77.04 77.48 77.04 77.38 0.0M
2024-08-16 76.31 76.67 76.26 76.50 0.0M
2024-08-15 75.82 76.17 75.72 76.01 0.0M
2024-08-14 74.99 75.21 74.89 75.18 0.0M
2024-08-13 74.48 75.24 74.47 75.14 0.0M
2024-08-12 73.13 73.70 73.13 73.52 0.0M
2024-08-09 72.92 73.25 72.76 73.25 0.0M
2024-08-08 72.56 72.94 72.33 72.70 0.0M
2024-08-07 72.65 72.82 71.52 71.63 0.0M
2024-08-06 71.21 71.78 70.83 71.61 0.0M
2024-08-05 69.14 71.13 68.88 70.98 0.1M
2024-08-02 74.04 74.38 73.27 73.93 0.1M
2024-08-01 76.98 77.02 75.99 76.58 0.2M
2024-07-31 79.54 79.73 79.08 79.55 0.0M
2024-07-30 76.51 76.95 76.51 76.95 0.0M
2024-07-29 76.48 76.72 76.46 76.57 0.0M
2024-07-26 75.85 76.45 75.85 76.24 0.0M
2024-07-25 75.36 75.66 75.08 75.39 0.0M
2024-07-24 76.47 76.63 76.03 76.05 0.0M
2024-07-23 76.72 76.89 76.72 76.89 0.0M
2024-07-22 76.17 76.22 75.91 76.06 0.0M
2024-07-19 76.36 76.44 76.16 76.25 0.0M
2024-07-18 77.42 77.48 76.55 76.57 0.0M
2024-07-17 77.15 77.57 77.15 77.43 0.0M
2024-07-16 76.68 77.27 76.68 77.27 0.0M
2024-07-15 76.66 76.83 76.53 76.54 0.0M
2024-07-12 76.58 76.85 76.46 76.85 0.0M
2024-07-11 75.62 75.91 75.57 75.66 0.0M
2024-07-10 74.82 75.06 74.79 75.00 0.0M
2024-07-09 74.50 74.50 74.22 74.36 0.0M
2024-07-08 74.38 74.49 74.09 74.13 0.0M
2024-07-05 74.50 74.53 74.20 74.45 0.0M
2024-07-03 74.74 75.17 74.65 74.99 0.0M
2024-07-02 74.34 74.67 74.34 74.66 0.0M
2024-07-01 74.71 74.80 74.16 74.23 0.0M
2024-06-28 74.98 75.34 74.81 75.12 0.0M
2024-06-27 74.88 75.03 74.85 74.92 0.0M
2024-06-26 74.23 74.44 74.17 74.27 0.0M
2024-06-25 74.51 74.64 74.35 74.51 0.1M
2024-06-24 74.25 74.52 74.23 74.23 0.0M
2024-06-21 73.91 73.94 73.67 73.79 0.0M
2024-06-20 74.43 74.56 74.25 74.41 0.0M
2024-06-18 74.27 74.47 74.27 74.46 0.0M
2024-06-17 73.84 74.29 73.77 74.17 0.0M
2024-06-14 74.63 74.76 74.45 74.55 0.0M
2024-06-13 73.81 73.81 73.49 73.70 0.0M
2024-06-12 75.61 75.72 75.06 75.12 0.0M
2024-06-11 74.44 74.62 74.38 74.48 0.0M
2024-06-10 75.15 75.42 75.12 75.34 0.0M
2024-06-07 74.62 74.79 74.54 74.58 0.0M
2024-06-06 74.83 74.87 74.68 74.87 0.0M
2024-06-05 75.16 75.19 74.79 75.13 0.0M
2024-06-04 75.93 76.02 75.67 75.85 0.0M
2024-06-03 75.76 75.94 75.71 75.81 0.0M
2024-05-31 75.65 75.72 75.45 75.59 0.0M
2024-05-30 74.69 74.75 74.50 74.65 0.0M
2024-05-29 73.74 73.74 73.31 73.35 0.0M
2024-05-28 75.08 75.08 74.58 74.71 0.0M
2024-05-24 74.56 74.82 74.54 74.71 0.0M
2024-05-23 74.79 74.79 73.95 74.00 0.0M
2024-05-22 74.66 74.82 74.41 74.47 0.0M
2024-05-21 75.60 75.67 75.36 75.48 0.0M
2024-05-20 75.65 75.89 75.51 75.65 0.1M
2024-05-17 75.42 75.63 75.21 75.41 0.0M
2024-05-16 75.41 75.41 74.87 74.87 0.0M
2024-05-15 75.49 75.96 75.34 75.94 0.0M
2024-05-14 75.71 75.86 75.57 75.75 0.0M
2024-05-13 76.25 76.25 75.99 76.10 0.0M
2024-05-10 76.22 76.22 75.82 76.01 0.0M
2024-05-09 75.93 76.47 75.93 76.45 0.0M
2024-05-08 75.38 75.64 75.38 75.64 0.0M
2024-05-07 75.96 75.96 75.75 75.82 0.0M
2024-05-06 76.19 76.36 76.11 76.16 0.0M
2024-05-03 75.96 76.09 75.91 76.08 0.0M
2024-05-02 75.11 75.52 74.99 75.52 0.0M
2024-05-01 73.95 74.49 73.88 73.93 0.0M
2024-04-30 74.85 74.96 74.38 74.38 0.0M
2024-04-29 75.06 75.41 74.74 75.12 0.0M
2024-04-26 74.27 74.58 74.27 74.35 0.0M
2024-04-25 73.48 73.95 73.36 73.81 0.0M
2024-04-24 74.91 74.91 74.57 74.81 0.0M
2024-04-23 74.62 74.84 74.62 74.70 0.0M
2024-04-22 74.48 74.79 74.38 74.63 0.0M
2024-04-19 74.14 74.34 74.03 74.16 0.0M
2024-04-18 74.81 74.82 74.52 74.57 0.0M
2024-04-17 74.28 74.40 74.02 74.28 0.0M
2024-04-16 74.88 74.95 74.53 74.70 0.0M
2024-04-15 76.77 76.90 76.01 76.09 0.0M
2024-04-12 76.60 76.79 76.06 76.13 0.1M
2024-04-11 76.92 76.92 76.40 76.82 0.0M
2024-04-10 76.70 76.70 76.14 76.34 0.0M
2024-04-09 77.19 77.19 76.76 76.97 0.0M
2024-04-08 76.83 76.94 76.75 76.77 0.0M
2024-04-05 76.34 76.50 76.16 76.41 0.0M
2024-04-04 76.70 76.79 76.08 76.17 0.0M
2024-04-03 76.20 76.67 76.20 76.61 0.0M
2024-04-02 75.87 75.96 75.62 75.93 0.0M
2024-04-01 76.95 76.97 76.70 76.79 0.0M
2024-03-28 77.12 77.44 77.12 77.30 0.0M
2024-03-27 77.89 78.09 77.81 78.09 0.0M
2024-03-26 77.67 77.80 77.53 77.56 0.0M
2024-03-25 77.34 77.45 77.21 77.27 0.0M
2024-03-22 78.06 78.13 77.75 77.77 0.0M
2024-03-21 78.16 78.37 78.14 78.25 0.0M
2024-03-20 77.82 78.28 77.69 78.24 0.0M
2024-03-19 77.58 77.94 77.55 77.88 0.0M
2024-03-18 77.64 77.87 77.52 77.78 0.0M
2024-03-15 77.30 77.53 77.29 77.44 0.0M
2024-03-14 77.46 77.46 76.73 76.88 0.0M
2024-03-13 76.59 77.02 76.59 76.87 0.0M
2024-03-12 77.03 77.39 76.78 77.38 0.0M
2024-03-11 76.84 76.96 76.51 76.58 0.0M
2024-03-08 78.44 78.55 78.20 78.33 0.0M
2024-03-07 77.69 77.74 77.44 77.55 0.0M
2024-03-06 77.23 77.69 77.14 77.39 0.0M
2024-03-05 76.04 76.27 75.83 75.93 1.2M
2024-03-04 75.49 75.58 75.34 75.43 0.0M
2024-03-01 76.03 76.44 76.03 76.28 0.0M
2024-02-29 76.16 76.21 75.65 75.93 0.0M
2024-02-28 75.51 75.66 75.46 75.53 0.0M
2024-02-27 75.64 75.76 75.57 75.76 0.0M
2024-02-26 75.42 75.46 75.17 75.24 0.0M
2024-02-23 75.56 75.65 75.45 75.59 0.0M
2024-02-22 75.36 75.44 75.13 75.44 0.0M
2024-02-21 74.76 74.96 74.64 74.89 0.0M
2024-02-20 74.91 75.10 74.81 74.98 0.0M
2024-02-16 73.87 74.27 73.78 74.02 0.0M
2024-02-15 73.44 74.00 73.44 73.93 0.0M
2024-02-14 73.60 73.87 73.52 73.77 0.0M
2024-02-13 73.95 74.00 73.25 73.45 0.0M
2024-02-12 73.99 74.22 73.98 74.11 0.0M
2024-02-09 73.56 73.89 73.43 73.89 0.0M
2024-02-08 73.82 73.82 73.45 73.75 0.0M
2024-02-07 74.94 75.04 74.75 74.84 0.0M
2024-02-06 74.43 74.70 74.33 74.66 0.0M
2024-02-05 74.98 75.01 74.70 74.75 0.0M
2024-02-02 75.01 75.20 74.80 75.19 0.0M
2024-02-01 75.49 75.76 75.19 75.72 0.0M
2024-01-31 75.07 75.41 74.58 74.76 0.0M
2024-01-30 74.57 74.57 74.29 74.49 0.0M
2024-01-29 74.62 75.10 74.55 74.97 0.0M
2024-01-26 74.04 74.39 74.01 74.01 0.1M
2024-01-25 74.61 74.69 74.23 74.46 0.0M
2024-01-24 74.04 74.26 73.75 73.77 0.1M
2024-01-23 73.71 73.90 73.58 73.83 0.0M
2024-01-22 74.46 74.81 74.44 74.71 0.0M
2024-01-19 73.39 73.73 73.19 73.72 0.0M
2024-01-18 73.60 73.83 73.52 73.81 0.0M
2024-01-17 72.90 73.08 72.78 73.07 0.0M
2024-01-16 74.81 74.81 73.97 74.02 0.0M
2024-01-12 75.17 75.38 75.03 75.09 0.0M
2024-01-11 75.02 75.15 74.56 75.11 0.0M
2024-01-10 75.26 75.51 75.22 75.35 0.1M
2024-01-09 74.91 74.91 74.63 74.69 0.0M
2024-01-08 73.94 74.74 73.94 74.69 0.0M
2024-01-05 73.91 74.62 73.90 73.92 0.0M
2024-01-04 73.88 74.23 73.85 73.90 0.0M
2024-01-03 73.98 74.13 73.64 73.98 0.0M
2024-01-02 74.32 74.65 74.27 74.33 0.0M