WisdomTree U.S. High Dividend Fund (DHS)

DHS
🏛️ 미국 →
100.59
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 82.46 82.49 81.96 82.18 0.1M
2023-12-28 82.44 82.76 82.38 82.53 0.0M
2023-12-27 82.54 82.79 82.33 82.58 0.1M
2023-12-26 82.20 82.83 82.16 82.65 0.0M
2023-12-22 81.81 82.58 81.81 82.10 0.1M
2023-12-21 82.04 82.26 81.54 82.23 0.0M
2023-12-20 82.80 83.06 81.54 81.54 0.1M
2023-12-19 82.46 82.96 82.37 82.96 0.1M
2023-12-18 82.58 82.71 82.23 82.24 0.0M
2023-12-15 82.77 82.87 82.06 82.28 0.1M
2023-12-14 82.26 83.55 82.26 83.00 0.1M
2023-12-13 79.65 81.60 79.55 81.60 0.1M
2023-12-12 80.13 80.15 79.63 79.92 0.0M
2023-12-11 80.03 80.29 79.93 80.29 0.0M
2023-12-08 79.67 80.08 79.51 79.96 0.0M
2023-12-07 79.34 79.67 79.25 79.52 0.1M
2023-12-06 79.33 79.86 79.10 79.14 0.1M
2023-12-05 79.73 79.89 79.34 79.37 0.1M
2023-12-04 79.33 80.15 79.33 79.91 0.0M
2023-12-01 78.41 79.77 78.39 79.76 0.1M
2023-11-30 78.32 78.70 78.24 78.67 0.0M
2023-11-29 78.25 78.56 78.00 78.04 0.1M
2023-11-28 77.90 78.13 77.57 77.85 0.1M
2023-11-27 77.83 77.84 77.53 77.80 0.0M
2023-11-24 77.71 78.12 77.71 78.04 0.0M
2023-11-22 77.65 78.03 77.65 77.95 0.1M
2023-11-21 77.89 77.89 77.44 77.73 0.1M
2023-11-20 77.89 78.21 77.58 78.05 0.1M
2023-11-17 77.56 78.06 77.50 77.95 0.0M
2023-11-16 77.65 77.65 76.85 77.24 0.0M
2023-11-15 77.52 78.29 77.52 78.02 0.0M
2023-11-14 76.53 77.77 76.53 77.48 0.1M
2023-11-13 75.69 75.80 75.31 75.56 0.1M
2023-11-10 75.61 75.77 75.08 75.76 0.1M
2023-11-09 76.22 76.22 75.21 75.28 0.0M
2023-11-08 76.58 76.58 75.81 76.00 0.1M
2023-11-07 76.89 76.89 76.52 76.69 0.0M
2023-11-06 77.87 77.91 77.09 77.23 0.0M
2023-11-03 77.70 78.17 77.70 77.87 0.0M
2023-11-02 75.41 77.05 75.41 77.02 0.0M
2023-11-01 75.01 75.40 74.82 75.14 0.0M
2023-10-31 74.52 74.89 74.34 74.86 0.0M
2023-10-30 74.14 74.59 73.97 74.41 0.1M
2023-10-27 75.16 75.16 73.48 73.70 0.0M
2023-10-26 75.12 75.66 75.01 75.24 0.1M
2023-10-25 75.27 75.51 74.95 75.21 0.1M
2023-10-24 75.77 75.98 75.40 75.67 0.1M
2023-10-23 75.92 76.12 75.32 75.38 0.0M
2023-10-20 76.89 77.11 76.25 76.25 0.0M
2023-10-19 77.70 78.15 77.06 77.09 0.1M
2023-10-18 78.35 78.43 77.72 77.85 0.1M
2023-10-17 77.62 78.82 77.62 78.66 0.1M
2023-10-16 77.67 78.15 77.45 77.96 0.0M
2023-10-13 77.43 77.58 76.98 77.16 0.0M
2023-10-12 77.80 77.80 76.58 76.97 0.0M
2023-10-11 77.69 77.83 77.16 77.67 0.0M
2023-10-10 77.46 78.13 77.46 77.74 0.2M
2023-10-09 76.52 77.36 76.52 77.23 0.5M
2023-10-06 75.60 76.71 75.00 76.30 0.0M
2023-10-05 75.63 76.01 75.45 75.88 0.1M
2023-10-04 76.06 76.06 75.21 75.86 0.0M
2023-10-03 76.31 76.38 75.77 76.20 0.1M
2023-10-02 77.82 77.82 76.40 76.69 0.0M
2023-09-29 78.65 78.66 77.74 78.06 0.0M
2023-09-28 78.10 78.45 77.92 78.24 0.1M
2023-09-27 78.03 78.27 77.54 78.00 0.1M
2023-09-26 78.21 78.45 77.73 77.80 0.0M
2023-09-25 78.21 78.78 78.12 78.74 0.0M
2023-09-22 79.27 79.28 78.73 78.80 0.1M
2023-09-21 79.98 80.00 79.13 79.13 0.1M
2023-09-20 80.68 81.17 80.30 80.30 0.0M
2023-09-19 80.74 81.00 80.36 80.53 0.0M
2023-09-18 80.97 81.13 80.40 80.71 0.0M
2023-09-15 81.16 81.43 80.83 80.87 0.0M
2023-09-14 80.87 81.47 80.87 81.47 0.0M
2023-09-13 80.69 80.69 80.19 80.39 0.0M
2023-09-12 80.14 80.80 80.04 80.55 0.0M
2023-09-11 80.47 80.68 79.92 79.96 0.0M
2023-09-08 79.93 80.29 79.93 80.17 0.0M
2023-09-07 79.79 80.09 79.62 79.77 0.0M
2023-09-06 80.16 80.16 79.46 79.85 0.0M
2023-09-05 81.15 81.26 80.25 80.25 0.0M
2023-09-01 81.04 81.46 80.92 81.14 0.1M
2023-08-31 80.90 81.01 80.57 80.60 0.0M
2023-08-30 80.75 80.93 80.56 80.70 0.0M
2023-08-29 80.18 80.68 80.05 80.67 0.0M
2023-08-28 79.71 80.33 79.71 80.05 0.0M
2023-08-25 79.38 79.68 78.94 79.41 0.0M
2023-08-24 79.50 80.34 79.45 79.45 0.0M
2023-08-23 79.48 79.75 79.27 79.70 0.1M
2023-08-22 80.15 80.26 79.45 79.48 0.0M
2023-08-21 80.37 80.57 79.69 80.03 0.0M
2023-08-18 79.72 80.49 79.70 80.29 0.0M
2023-08-17 80.20 80.73 79.96 80.00 0.0M
2023-08-16 80.14 80.52 79.76 79.82 0.0M
2023-08-15 81.02 81.02 80.19 80.22 0.1M
2023-08-14 81.93 81.93 81.45 81.60 0.2M
2023-08-11 81.59 82.20 81.59 82.08 0.0M
2023-08-10 82.15 82.60 81.61 81.77 0.4M
2023-08-09 81.94 82.39 81.77 81.86 0.0M
2023-08-08 81.31 81.86 80.75 81.86 0.0M
2023-08-07 81.76 82.08 81.70 82.00 0.0M
2023-08-04 81.89 82.42 81.43 81.48 0.0M
2023-08-03 81.76 82.00 81.25 81.71 0.0M
2023-08-02 81.92 82.13 81.57 81.85 0.0M
2023-08-01 82.88 83.00 82.18 82.50 0.0M
2023-07-31 82.87 83.18 82.78 83.01 0.0M
2023-07-28 82.81 82.91 82.36 82.67 0.0M
2023-07-27 83.19 83.43 82.28 82.43 0.1M
2023-07-26 82.26 83.00 82.26 82.82 0.0M
2023-07-25 82.43 82.78 82.25 82.40 0.1M
2023-07-24 82.33 82.92 82.33 82.79 0.0M
2023-07-21 82.36 82.36 81.86 82.21 0.0M
2023-07-20 81.54 82.10 81.54 82.04 0.1M
2023-07-19 80.74 81.56 80.72 81.48 0.0M
2023-07-18 79.80 80.91 79.77 80.49 0.1M
2023-07-17 79.75 79.95 79.47 79.79 0.1M
2023-07-14 81.08 81.08 79.94 80.10 0.1M
2023-07-13 80.84 81.13 80.71 81.08 0.0M
2023-07-12 81.01 81.27 80.75 80.79 0.0M
2023-07-11 79.53 80.43 79.47 80.41 0.2M
2023-07-10 79.10 79.67 79.01 79.23 0.1M
2023-07-07 78.75 79.80 78.75 79.14 0.0M
2023-07-06 79.29 79.29 78.43 78.88 0.2M
2023-07-05 79.85 80.22 79.52 79.92 0.0M
2023-07-03 79.51 80.25 79.51 80.08 0.0M
2023-06-30 79.55 79.71 79.25 79.57 0.1M
2023-06-29 78.50 79.16 78.44 79.15 0.0M
2023-06-28 78.46 78.46 77.83 78.42 0.1M
2023-06-27 78.21 78.66 78.06 78.54 0.1M
2023-06-26 77.55 78.44 77.55 78.22 0.0M
2023-06-23 78.35 78.70 77.85 77.95 0.0M
2023-06-22 79.26 79.26 78.57 78.73 0.0M
2023-06-21 79.27 79.77 78.91 79.50 0.0M
2023-06-20 80.28 80.28 79.49 79.49 0.0M
2023-06-16 80.71 80.89 80.45 80.63 0.0M
2023-06-15 79.70 80.67 79.70 80.61 0.0M
2023-06-14 80.61 80.82 79.42 79.65 0.1M
2023-06-13 79.90 80.59 79.83 80.32 0.1M
2023-06-12 79.69 80.02 79.39 79.75 0.1M
2023-06-09 80.11 80.25 79.73 79.83 0.1M
2023-06-08 80.21 80.23 79.55 80.13 0.1M
2023-06-07 78.99 80.29 78.81 80.22 0.2M
2023-06-06 77.75 78.92 77.75 78.76 0.1M
2023-06-05 78.59 78.64 77.89 77.97 0.0M
2023-06-02 77.01 78.51 76.96 78.41 0.1M
2023-06-01 76.40 76.75 75.68 76.47 0.1M
2023-05-31 76.35 76.45 76.00 76.29 0.0M
2023-05-30 76.96 77.03 76.38 76.82 0.1M
2023-05-26 76.99 77.28 76.80 77.07 0.1M
2023-05-25 77.23 77.23 76.38 76.78 0.1M
2023-05-24 78.39 78.39 77.58 77.71 0.1M
2023-05-23 78.65 79.62 78.65 78.82 0.1M
2023-05-22 78.46 78.95 78.04 78.69 0.0M
2023-05-19 78.72 79.06 78.21 78.41 0.1M
2023-05-18 77.85 78.55 77.66 78.49 0.1M
2023-05-17 77.56 78.32 77.32 78.24 0.1M
2023-05-16 78.29 78.32 77.06 77.08 0.2M
2023-05-15 78.44 78.67 78.12 78.46 0.1M
2023-05-12 78.37 78.53 77.77 78.26 0.1M
2023-05-11 78.46 78.46 77.84 78.14 0.4M
2023-05-10 79.67 79.67 78.15 78.83 0.1M
2023-05-09 78.99 79.43 78.82 79.11 0.1M
2023-05-08 80.04 80.04 79.30 79.43 0.1M
2023-05-05 79.04 79.83 79.04 79.68 0.2M
2023-05-04 78.60 78.66 77.65 78.04 0.1M
2023-05-03 79.88 80.22 78.95 78.98 0.0M
2023-05-02 81.60 81.60 79.21 79.83 0.1M
2023-05-01 82.07 82.46 81.83 81.87 0.0M
2023-04-28 81.35 82.43 81.35 82.31 0.1M
2023-04-27 81.01 81.60 80.57 81.52 0.1M
2023-04-26 81.72 81.86 80.88 81.06 0.1M
2023-04-25 82.53 82.64 81.93 81.96 0.2M
2023-04-24 82.55 82.98 82.55 82.92 0.1M
2023-04-21 83.09 83.09 82.40 82.82 0.0M
2023-04-20 83.04 83.15 82.47 82.77 0.1M
2023-04-19 83.40 83.90 83.31 83.88 0.0M
2023-04-18 83.92 83.92 83.41 83.76 0.1M
2023-04-17 83.40 83.87 83.31 83.85 0.0M
2023-04-14 83.86 84.05 83.08 83.45 0.1M
2023-04-13 83.37 83.85 82.95 83.71 0.3M
2023-04-12 84.02 84.02 83.18 83.30 0.2M
2023-04-11 83.35 83.90 83.30 83.63 0.0M
2023-04-10 82.61 83.15 82.61 83.10 0.0M
2023-04-06 82.82 82.96 82.58 82.74 0.0M
2023-04-05 82.06 82.82 82.06 82.82 0.0M
2023-04-04 83.18 83.18 81.76 82.26 0.1M
2023-04-03 82.71 83.29 82.71 82.92 0.0M
2023-03-31 81.55 82.29 81.54 82.27 0.1M
2023-03-30 81.79 81.87 81.07 81.34 0.0M
2023-03-29 80.77 81.15 80.73 81.11 0.1M
2023-03-28 79.71 80.40 79.65 80.21 0.0M
2023-03-27 79.87 80.17 79.46 79.79 0.1M
2023-03-24 78.09 79.70 78.00 79.70 0.1M
2023-03-23 79.76 80.10 78.17 78.69 0.1M
2023-03-22 81.33 81.33 79.31 79.31 0.0M
2023-03-21 81.35 81.53 80.78 81.25 0.1M
2023-03-20 79.36 80.55 79.36 80.21 0.0M
2023-03-17 80.05 80.05 78.67 78.94 0.1M
2023-03-16 79.16 80.78 78.53 80.54 0.2M
2023-03-15 79.62 79.99 78.94 79.82 0.1M
2023-03-14 81.77 82.00 80.29 81.14 0.0M
2023-03-13 80.04 81.64 79.40 80.27 0.6M
2023-03-10 82.55 83.08 81.00 81.53 0.2M
2023-03-09 84.66 84.72 82.68 82.78 0.1M
2023-03-08 84.55 84.91 84.10 84.50 0.0M
2023-03-07 85.96 85.96 84.46 84.62 0.0M
2023-03-06 86.28 86.48 85.91 86.12 0.1M
2023-03-03 85.32 86.47 85.31 86.38 0.0M
2023-03-02 84.65 85.37 84.47 85.24 0.0M
2023-03-01 85.05 85.16 84.59 84.95 0.1M
2023-02-28 85.75 85.75 85.12 85.12 0.1M
2023-02-27 86.29 86.58 85.41 85.61 0.1M
2023-02-24 85.34 85.88 85.06 85.78 0.0M
2023-02-23 86.30 86.46 85.51 86.10 0.0M
2023-02-22 85.98 86.35 85.47 85.81 0.0M
2023-02-21 87.14 87.24 86.04 86.26 0.0M
2023-02-17 87.51 87.86 86.98 87.78 0.1M
2023-02-16 87.83 88.45 87.50 87.85 0.1M
2023-02-15 87.98 88.43 87.75 88.43 0.0M
2023-02-14 88.73 89.17 88.01 88.57 0.1M
2023-02-13 88.25 89.01 88.15 89.01 0.1M
2023-02-10 87.10 88.31 87.10 88.26 0.0M
2023-02-09 88.17 88.28 86.97 87.05 0.0M
2023-02-08 88.35 88.46 87.63 87.76 0.2M
2023-02-07 87.98 88.85 87.51 88.67 0.2M
2023-02-06 88.29 88.46 87.75 88.16 0.1M
2023-02-03 88.80 89.05 88.36 88.59 0.1M
2023-02-02 89.00 89.54 88.50 89.17 0.1M
2023-02-01 88.45 89.54 87.65 88.95 0.6M
2023-01-31 87.40 88.68 87.19 88.68 0.6M
2023-01-30 87.71 88.12 87.38 87.40 0.0M
2023-01-27 88.14 88.50 87.87 88.14 0.1M
2023-01-26 88.28 88.38 87.55 88.34 0.1M
2023-01-25 87.16 87.87 86.84 87.87 0.1M
2023-01-24 87.57 87.71 87.04 87.56 0.1M
2023-01-23 87.46 88.39 87.41 87.86 0.3M
2023-01-20 86.56 87.40 86.09 87.40 0.1M
2023-01-19 86.11 86.57 85.80 86.30 0.1M
2023-01-18 88.34 88.34 86.37 86.37 0.1M
2023-01-17 88.52 88.81 88.14 88.20 0.2M
2023-01-13 87.95 88.73 87.74 88.55 0.1M
2023-01-12 88.50 88.95 88.06 88.52 0.1M
2023-01-11 88.09 88.20 87.51 88.19 0.1M
2023-01-10 87.53 87.77 87.03 87.77 0.1M
2023-01-09 88.22 88.35 87.32 87.41 0.1M
2023-01-06 86.88 88.20 86.73 88.00 0.1M
2023-01-05 86.05 86.37 85.55 86.08 0.1M
2023-01-04 85.89 87.00 85.80 86.53 0.1M
2023-01-03 86.09 86.52 85.10 85.72 0.1M