WisdomTree U.S. MidCap Dividend Fund (DON)

DON
🏛️ 미국 →
52.30
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 41.05 41.21 40.80 41.14 0.2M
2022-12-29 40.85 41.44 40.78 41.35 0.6M
2022-12-28 41.36 41.43 40.57 40.59 0.4M
2022-12-27 41.34 41.42 41.10 41.34 0.2M
2022-12-23 40.79 41.26 40.67 41.21 0.4M
2022-12-22 41.21 41.21 40.33 40.98 0.3M
2022-12-21 41.23 41.56 41.15 41.45 0.5M
2022-12-20 40.62 40.97 40.55 40.81 0.5M
2022-12-19 41.11 41.22 40.46 40.69 0.3M
2022-12-16 41.13 41.24 40.68 41.04 0.2M
2022-12-15 41.92 41.95 41.39 41.55 0.2M
2022-12-14 42.59 42.88 42.11 42.34 0.4M
2022-12-13 43.45 43.45 42.33 42.56 0.3M
2022-12-12 42.02 42.49 41.87 42.47 0.3M
2022-12-09 42.12 42.30 41.91 41.94 0.2M
2022-12-08 42.41 42.52 42.10 42.25 0.2M
2022-12-07 42.15 42.48 42.05 42.10 0.4M
2022-12-06 42.54 42.70 41.90 42.20 0.3M
2022-12-05 43.37 43.37 42.43 42.62 0.3M
2022-12-02 43.14 43.70 43.12 43.58 0.2M
2022-12-01 43.91 44.00 43.37 43.50 0.2M
2022-11-30 42.98 43.71 42.46 43.71 0.2M
2022-11-29 42.80 43.04 42.72 42.90 0.3M
2022-11-28 43.06 43.22 42.60 42.70 0.2M
2022-11-25 43.22 43.50 43.22 43.50 0.1M
2022-11-23 43.16 43.32 42.99 43.22 0.1M
2022-11-22 42.91 43.44 42.91 43.43 0.3M
2022-11-21 42.62 42.80 42.38 42.72 0.2M
2022-11-18 42.60 42.75 42.30 42.70 0.2M
2022-11-17 42.04 42.35 41.85 42.35 0.2M
2022-11-16 42.73 42.77 42.38 42.50 0.2M
2022-11-15 43.12 43.23 42.71 42.99 0.2M
2022-11-14 42.92 43.21 42.59 42.61 0.2M
2022-11-11 43.16 43.27 42.86 43.03 0.2M
2022-11-10 42.25 42.96 42.11 42.96 0.2M
2022-11-09 41.62 41.88 41.04 41.14 0.2M
2022-11-08 41.86 42.21 41.48 41.93 0.2M
2022-11-07 41.74 41.83 41.38 41.74 0.2M
2022-11-04 41.42 41.78 40.88 41.52 0.4M
2022-11-03 40.58 41.09 40.27 40.90 0.3M
2022-11-02 41.83 42.22 41.00 41.00 0.3M
2022-11-01 42.15 42.25 41.74 41.94 0.3M
2022-10-31 41.67 41.99 41.59 41.79 0.2M
2022-10-28 41.16 41.88 41.08 41.83 0.2M
2022-10-27 41.17 41.54 41.05 41.09 0.2M
2022-10-26 40.88 41.23 40.81 40.85 0.8M
2022-10-25 40.02 40.81 39.98 40.74 0.2M
2022-10-24 39.97 40.24 39.75 40.09 0.2M
2022-10-21 39.12 39.85 38.92 39.81 0.2M
2022-10-20 39.68 39.95 38.92 39.05 0.4M
2022-10-19 39.88 40.06 39.31 39.63 0.2M
2022-10-18 40.24 40.49 39.79 40.14 0.3M
2022-10-17 39.42 39.77 39.42 39.59 0.4M
2022-10-14 39.85 40.07 38.69 38.73 0.3M
2022-10-13 38.11 39.79 37.79 39.63 0.4M
2022-10-12 38.81 38.94 38.58 38.62 0.2M
2022-10-11 38.61 39.29 38.49 38.89 0.2M
2022-10-10 39.01 39.20 38.60 38.83 0.2M
2022-10-07 39.33 39.33 38.61 38.78 0.2M
2022-10-06 39.72 40.06 39.45 39.53 0.1M
2022-10-05 39.76 40.15 39.39 39.91 0.2M
2022-10-04 39.36 40.19 39.25 40.18 0.4M
2022-10-03 38.15 38.96 37.90 38.75 0.2M
2022-09-30 37.89 38.33 37.64 37.67 0.2M
2022-09-29 38.40 38.40 37.63 37.90 0.3M
2022-09-28 37.97 38.88 37.79 38.72 0.2M
2022-09-27 38.18 38.39 37.47 37.71 0.3M
2022-09-26 38.37 38.62 37.70 37.80 0.3M
2022-09-23 39.12 39.12 38.18 38.64 0.2M
2022-09-22 40.30 40.40 39.60 39.64 0.3M
2022-09-21 41.05 41.37 40.25 40.25 0.1M
2022-09-20 41.09 41.09 40.53 40.75 0.3M
2022-09-19 40.48 41.49 40.48 41.43 0.1M
2022-09-16 40.99 40.99 40.54 40.89 0.1M
2022-09-15 41.49 41.93 41.31 41.42 0.2M
2022-09-14 41.69 41.77 41.28 41.61 0.2M
2022-09-13 42.29 42.46 41.45 41.58 0.3M
2022-09-12 42.95 43.22 42.86 43.08 0.1M
2022-09-09 42.40 42.77 42.33 42.70 0.2M
2022-09-08 41.59 42.08 41.35 42.08 0.1M
2022-09-07 40.91 41.85 40.91 41.77 0.2M
2022-09-06 41.53 41.53 40.88 41.00 0.2M
2022-09-02 41.86 42.15 41.14 41.32 0.1M
2022-09-01 41.32 41.43 40.92 41.40 0.2M
2022-08-31 41.90 42.01 41.55 41.60 0.3M
2022-08-30 42.52 42.52 41.76 41.91 0.2M
2022-08-29 42.35 42.82 42.24 42.50 0.2M
2022-08-26 43.74 43.74 42.65 42.65 0.2M
2022-08-25 43.24 43.71 43.24 43.71 0.4M
2022-08-24 43.04 43.27 42.89 43.20 0.1M
2022-08-23 43.07 43.35 42.96 43.04 0.1M
2022-08-22 43.33 43.33 42.87 42.96 0.2M
2022-08-19 44.08 44.10 43.67 43.76 0.1M
2022-08-18 44.03 44.32 43.98 44.30 0.1M
2022-08-17 43.92 44.16 43.67 43.96 0.2M
2022-08-16 43.82 44.39 43.82 44.26 0.2M
2022-08-15 43.53 43.96 43.48 43.93 0.1M
2022-08-12 43.47 43.89 43.35 43.85 0.2M
2022-08-11 43.10 43.53 43.02 43.30 0.3M
2022-08-10 42.55 42.92 42.55 42.87 0.2M
2022-08-09 42.11 42.20 41.91 42.03 0.1M
2022-08-08 42.04 42.40 42.01 42.08 0.1M
2022-08-05 41.34 41.82 41.34 41.79 0.1M
2022-08-04 41.92 41.92 41.61 41.64 0.1M
2022-08-03 42.01 42.08 41.68 41.97 0.2M
2022-08-02 42.09 42.21 41.72 41.74 0.2M
2022-08-01 41.95 42.31 41.77 42.17 0.1M
2022-07-29 41.91 42.36 41.80 42.26 0.1M
2022-07-28 41.37 41.80 41.02 41.78 0.2M
2022-07-27 40.83 41.30 40.58 41.21 0.2M
2022-07-26 40.68 40.81 40.48 40.59 0.2M
2022-07-25 40.54 40.88 40.33 40.78 0.1M
2022-07-22 40.73 40.83 40.21 40.48 0.1M
2022-07-21 40.35 40.62 40.00 40.60 0.2M
2022-07-20 40.29 40.60 40.05 40.54 0.1M
2022-07-19 39.61 40.38 39.61 40.33 0.1M
2022-07-18 39.61 39.77 39.18 39.28 0.1M
2022-07-15 39.06 39.26 38.71 39.23 0.1M
2022-07-14 38.37 38.63 38.15 38.59 0.1M
2022-07-13 38.81 39.29 38.64 39.06 0.1M
2022-07-12 39.07 39.65 39.05 39.21 0.2M
2022-07-11 39.25 39.50 39.19 39.30 0.1M
2022-07-08 39.71 39.78 39.32 39.53 0.1M
2022-07-07 39.39 39.76 39.39 39.66 0.1M
2022-07-06 39.14 39.37 38.54 39.03 0.6M
2022-07-05 38.94 39.16 38.35 39.16 0.2M
2022-07-01 39.00 39.63 38.71 39.53 0.6M
2022-06-30 38.83 39.35 38.62 38.98 0.2M
2022-06-29 39.82 39.86 39.11 39.28 0.2M
2022-06-28 40.30 40.60 39.63 39.67 0.3M
2022-06-27 39.89 40.13 39.68 39.96 0.2M
2022-06-24 38.80 39.78 38.80 39.78 0.8M
2022-06-23 38.76 38.86 38.17 38.62 0.4M
2022-06-22 38.20 38.85 38.20 38.61 0.2M
2022-06-21 38.67 38.99 38.51 38.79 0.3M
2022-06-17 38.26 38.63 37.79 38.17 0.2M
2022-06-16 39.00 39.00 37.96 38.16 0.3M
2022-06-15 39.87 40.24 39.25 39.73 0.2M
2022-06-14 39.89 40.11 39.21 39.55 0.7M
2022-06-13 40.53 40.60 39.51 39.70 0.4M
2022-06-10 41.85 41.88 41.36 41.46 0.1M
2022-06-09 43.17 43.21 42.46 42.46 0.1M
2022-06-08 43.78 43.78 43.18 43.25 0.1M
2022-06-07 43.26 44.03 43.21 44.03 0.1M
2022-06-06 43.62 43.74 43.43 43.57 0.1M
2022-06-03 43.41 43.50 43.18 43.26 0.2M
2022-06-02 43.18 43.63 42.88 43.62 0.1M
2022-06-01 43.54 43.62 42.56 43.08 0.3M
2022-05-31 43.52 43.69 43.15 43.41 0.4M
2022-05-27 43.08 43.71 43.05 43.71 0.2M
2022-05-26 42.44 43.09 42.44 42.94 0.2M
2022-05-25 41.36 42.29 41.32 42.17 0.2M
2022-05-24 41.37 41.52 40.57 41.40 0.6M
2022-05-23 41.55 41.86 41.19 41.70 0.2M
2022-05-20 41.51 41.57 40.26 41.09 0.2M
2022-05-19 41.01 41.57 40.78 41.15 0.2M
2022-05-18 42.55 42.56 41.22 41.43 0.2M
2022-05-17 42.49 42.92 42.28 42.90 0.2M
2022-05-16 41.82 42.16 41.48 41.86 0.2M
2022-05-13 41.48 42.10 41.42 41.87 0.7M
2022-05-12 40.57 41.19 40.32 41.00 0.3M
2022-05-11 41.20 42.01 40.70 40.79 0.2M
2022-05-10 41.90 41.99 40.54 41.12 0.3M
2022-05-09 42.00 42.23 41.35 41.48 0.3M
2022-05-06 42.65 42.80 42.02 42.57 0.2M
2022-05-05 43.65 43.69 42.44 42.79 0.3M
2022-05-04 42.93 44.03 42.66 44.01 0.8M
2022-05-03 42.14 42.96 42.10 42.75 0.2M
2022-05-02 42.16 42.45 41.29 42.04 0.6M
2022-04-29 43.16 43.39 41.99 42.04 0.3M
2022-04-28 43.02 43.43 42.38 43.31 0.2M
2022-04-27 42.71 43.06 42.45 42.63 0.1M
2022-04-26 43.25 43.51 42.59 42.60 0.2M
2022-04-25 43.17 43.58 42.39 43.48 0.7M
2022-04-22 44.47 44.47 43.57 43.58 0.1M
2022-04-21 45.70 45.77 44.60 44.70 0.2M
2022-04-20 45.09 45.56 45.09 45.36 0.2M
2022-04-19 44.13 44.96 44.13 44.86 0.3M
2022-04-18 44.07 44.31 43.93 44.08 0.2M
2022-04-14 44.18 44.50 44.05 44.07 0.1M
2022-04-13 43.79 44.18 43.65 44.14 0.1M
2022-04-12 44.00 44.27 43.59 43.67 0.1M
2022-04-11 43.82 44.22 43.68 43.71 0.1M
2022-04-08 43.70 44.17 43.61 43.86 0.1M
2022-04-07 43.71 43.81 43.17 43.62 0.3M
2022-04-06 43.73 43.91 43.53 43.78 0.2M
2022-04-05 44.37 44.63 43.84 43.93 0.2M
2022-04-04 44.58 44.64 44.13 44.39 0.4M
2022-04-01 44.53 44.68 44.20 44.56 0.2M
2022-03-31 44.90 45.13 44.35 44.42 0.1M
2022-03-30 45.32 45.34 44.75 44.99 0.2M
2022-03-29 44.82 45.39 44.81 45.30 0.2M
2022-03-28 44.65 44.65 44.26 44.65 0.3M
2022-03-25 44.36 44.81 44.25 44.78 0.2M
2022-03-24 44.07 44.34 43.88 44.34 0.4M
2022-03-23 44.42 44.47 43.95 43.97 0.2M
2022-03-22 44.48 44.80 44.36 44.52 0.1M
2022-03-21 44.45 44.86 44.10 44.31 0.3M
2022-03-18 44.00 44.39 43.72 44.35 0.1M
2022-03-17 43.56 44.17 43.50 44.11 0.1M
2022-03-16 43.32 43.73 42.86 43.72 0.2M
2022-03-15 42.63 43.01 42.51 43.00 0.2M
2022-03-14 42.83 43.11 42.36 42.54 0.1M
2022-03-11 43.17 43.33 42.65 42.67 0.1M
2022-03-10 42.53 43.01 42.46 42.91 0.2M
2022-03-09 42.70 43.15 42.70 42.87 0.2M
2022-03-08 42.51 43.00 42.08 42.14 0.4M
2022-03-07 43.56 43.56 42.25 42.31 0.2M
2022-03-04 43.57 43.64 43.12 43.64 0.1M
2022-03-03 44.12 44.14 43.57 43.96 0.1M
2022-03-02 43.13 44.17 43.13 43.96 0.3M
2022-03-01 43.60 43.74 42.58 42.79 0.3M
2022-02-28 43.21 43.81 43.16 43.76 0.2M
2022-02-25 42.42 43.67 42.42 43.66 0.2M
2022-02-24 41.33 42.37 41.17 42.28 0.2M
2022-02-23 43.08 43.19 42.13 42.22 0.1M
2022-02-22 43.27 43.39 42.51 42.74 0.2M
2022-02-18 43.32 43.75 43.18 43.32 0.1M
2022-02-17 43.84 43.90 43.33 43.36 0.1M
2022-02-16 43.76 44.24 43.74 44.03 0.2M
2022-02-15 43.50 43.93 43.48 43.85 0.2M
2022-02-14 43.53 43.74 42.97 43.20 0.2M
2022-02-11 43.72 44.18 43.32 43.48 0.2M
2022-02-10 44.00 44.67 43.54 43.78 0.2M
2022-02-09 44.13 44.45 44.13 44.36 0.2M
2022-02-08 43.41 43.87 43.37 43.79 0.1M
2022-02-07 43.30 43.56 43.17 43.25 0.2M
2022-02-04 43.37 43.62 42.86 43.30 0.2M
2022-02-03 43.56 43.87 43.27 43.35 0.2M
2022-02-02 43.67 43.86 43.37 43.78 0.2M
2022-02-01 43.31 43.71 42.97 43.63 0.2M
2022-01-31 42.55 43.30 42.43 43.30 0.2M
2022-01-28 42.18 42.69 41.66 42.68 0.1M
2022-01-27 42.87 43.43 41.91 42.12 0.2M
2022-01-26 43.22 43.54 42.09 42.51 0.2M
2022-01-25 42.56 43.22 41.84 42.78 0.3M
2022-01-24 42.06 43.12 41.46 43.05 0.4M
2022-01-21 43.00 43.35 42.43 42.54 0.3M
2022-01-20 44.05 44.41 43.11 43.14 0.2M
2022-01-19 44.69 44.71 43.96 43.99 0.2M
2022-01-18 44.98 44.98 44.35 44.50 0.4M
2022-01-14 44.90 45.27 44.68 45.27 0.2M
2022-01-13 45.11 45.63 45.07 45.13 0.5M
2022-01-12 45.18 45.34 44.79 45.05 0.2M
2022-01-11 44.81 45.01 44.35 45.01 0.1M
2022-01-10 44.80 44.88 44.28 44.72 0.2M
2022-01-07 44.93 45.12 44.75 44.98 0.1M
2022-01-06 44.78 45.11 44.52 44.94 0.2M
2022-01-05 45.27 45.49 44.52 44.52 0.2M
2022-01-04 44.73 45.36 44.73 45.09 0.2M
2022-01-03 44.51 44.72 44.21 44.52 0.5M