WisdomTree U.S. SmallCap Earnings Fund (EES)

EES
🏛️ 미국 →
55.96
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
2021-12-31 51.49 51.56 51.25 51.40 0.1M
2021-12-30 51.58 51.98 51.25 51.43 0.1M
2021-12-29 51.48 51.59 51.23 51.50 0.0M
2021-12-28 51.54 51.79 51.29 51.39 0.0M
2021-12-27 51.07 51.55 50.68 51.49 0.0M
2021-12-23 51.21 51.53 51.00 51.38 0.1M
2021-12-22 50.34 50.96 50.23 50.95 0.0M
2021-12-21 49.50 50.39 49.50 50.39 0.0M
2021-12-20 49.13 49.24 48.25 49.10 0.2M
2021-12-17 49.55 50.23 49.20 49.93 0.1M
2021-12-16 50.76 50.78 49.64 49.76 0.0M
2021-12-15 49.84 50.47 49.18 50.34 0.1M
2021-12-14 49.83 50.49 49.66 49.76 0.0M
2021-12-13 50.68 50.68 49.96 50.03 0.0M
2021-12-10 51.01 51.01 50.41 50.80 0.0M
2021-12-09 51.02 51.15 50.70 50.70 0.0M
2021-12-08 51.50 51.55 51.30 51.40 0.0M
2021-12-07 51.45 51.72 51.06 51.21 0.0M
2021-12-06 50.33 51.12 50.05 50.79 0.0M
2021-12-03 50.57 50.57 49.46 49.80 0.0M
2021-12-02 49.44 50.61 49.44 50.34 0.1M
2021-12-01 50.67 51.09 49.02 49.10 0.0M
2021-11-30 50.32 50.42 49.40 49.76 0.1M
2021-11-29 51.57 51.57 50.57 50.76 0.0M
2021-11-26 51.70 51.70 50.25 50.96 0.0M
2021-11-24 52.72 52.99 52.64 52.90 0.0M
2021-11-23 53.01 53.18 52.74 53.11 0.0M
2021-11-22 52.77 53.56 52.76 52.91 0.0M
2021-11-19 52.58 52.81 52.37 52.52 0.0M
2021-11-18 53.32 53.37 52.62 53.00 0.1M
2021-11-17 53.45 53.67 52.91 53.14 0.1M
2021-11-16 53.58 53.79 53.40 53.65 0.0M
2021-11-15 53.88 53.88 53.46 53.62 0.1M
2021-11-12 53.76 53.85 53.57 53.68 0.0M
2021-11-11 53.27 53.80 53.12 53.64 0.0M
2021-11-10 53.23 53.70 53.00 53.16 0.0M
2021-11-09 53.34 53.52 53.04 53.40 0.0M
2021-11-08 53.78 53.83 53.37 53.48 0.0M
2021-11-05 52.76 53.59 52.76 53.41 0.0M
2021-11-04 52.62 52.76 52.04 52.30 0.0M
2021-11-03 51.20 52.65 51.20 52.44 0.0M
2021-11-02 51.47 51.47 51.10 51.26 0.0M
2021-11-01 50.48 51.43 50.47 51.41 0.0M
2021-10-29 49.99 50.32 49.95 50.20 0.0M
2021-10-28 49.49 50.11 49.49 50.09 0.0M
2021-10-27 50.11 50.11 49.25 49.26 0.0M
2021-10-26 50.93 50.93 50.29 50.30 0.0M
2021-10-25 50.52 50.81 50.36 50.79 0.0M
2021-10-22 50.35 50.57 50.15 50.29 0.0M
2021-10-21 50.29 50.48 50.04 50.34 0.0M
2021-10-20 49.90 50.36 49.70 50.30 0.0M
2021-10-19 50.01 50.05 49.57 49.81 0.0M
2021-10-18 49.59 49.98 49.59 49.81 0.0M
2021-10-15 50.48 50.58 49.83 49.83 0.0M
2021-10-14 49.81 50.03 49.76 49.95 0.0M
2021-10-13 49.62 49.62 48.90 49.43 0.1M
2021-10-12 49.50 49.71 49.42 49.46 0.0M
2021-10-11 49.87 50.06 49.42 49.42 0.0M
2021-10-08 49.98 50.13 49.64 49.71 0.1M
2021-10-07 49.56 50.14 49.52 49.92 0.0M
2021-10-06 48.85 49.10 48.38 49.06 0.0M
2021-10-05 49.35 49.65 49.04 49.38 0.4M
2021-10-04 49.10 49.42 49.01 49.12 0.0M
2021-10-01 48.45 49.48 48.20 49.12 0.1M
2021-09-30 49.28 49.28 48.33 48.33 0.0M
2021-09-29 49.26 49.31 48.83 49.17 0.0M
2021-09-28 49.52 49.69 48.93 49.04 0.0M
2021-09-27 48.62 49.98 48.62 49.64 0.0M
2021-09-24 48.09 48.61 48.09 48.50 0.0M
2021-09-23 47.82 48.76 47.82 48.42 0.0M
2021-09-22 47.35 48.03 47.31 47.62 0.0M
2021-09-21 47.29 47.29 46.59 46.89 0.0M
2021-09-20 46.95 46.99 46.37 46.97 0.0M
2021-09-17 47.77 47.97 47.54 47.91 0.0M
2021-09-16 47.93 48.12 47.70 47.78 0.0M
2021-09-15 47.34 47.99 47.34 47.93 0.0M
2021-09-14 48.25 48.25 47.27 47.34 0.0M
2021-09-13 48.18 48.18 47.80 48.09 0.0M
2021-09-10 48.60 48.65 47.81 47.81 0.0M
2021-09-09 48.21 48.70 48.21 48.39 0.0M
2021-09-08 48.70 48.70 48.22 48.34 0.0M
2021-09-07 49.31 49.39 48.85 48.87 0.0M
2021-09-03 49.48 49.48 49.07 49.29 0.0M
2021-09-02 49.62 49.83 49.50 49.58 0.0M
2021-09-01 49.21 49.61 49.01 49.47 0.0M
2021-08-31 49.26 49.40 49.03 49.30 0.0M
2021-08-30 49.76 49.76 49.23 49.27 0.0M
2021-08-27 48.47 49.67 48.47 49.54 0.0M
2021-08-26 48.92 48.92 48.28 48.37 0.0M
2021-08-25 48.84 49.26 48.72 48.90 0.0M
2021-08-24 48.61 48.88 48.46 48.76 0.0M
2021-08-23 48.32 48.52 48.11 48.42 0.0M
2021-08-20 47.14 47.99 47.14 47.92 0.1M
2021-08-19 47.23 47.62 46.92 47.17 0.0M
2021-08-18 48.15 48.48 47.71 47.76 0.1M
2021-08-17 48.60 48.60 47.87 48.30 0.2M
2021-08-16 48.96 49.16 48.55 49.01 0.0M
2021-08-13 49.59 49.59 49.20 49.26 0.0M
2021-08-12 49.81 49.83 49.28 49.57 0.0M
2021-08-11 49.36 49.75 49.02 49.74 0.0M
2021-08-10 48.72 49.25 48.60 49.24 0.0M
2021-08-09 48.89 48.99 48.54 48.68 0.0M
2021-08-06 48.88 49.30 48.84 48.97 0.0M
2021-08-05 47.87 48.58 47.87 48.47 0.0M
2021-08-04 48.12 48.28 47.64 47.64 0.0M
2021-08-03 48.24 48.55 47.64 48.45 0.0M
2021-08-02 48.52 49.20 48.07 48.07 0.0M
2021-07-30 48.45 48.94 48.22 48.34 0.1M
2021-07-29 48.61 48.92 48.41 48.63 0.0M
2021-07-28 47.86 48.40 47.42 48.11 0.0M
2021-07-27 47.70 47.71 47.28 47.64 0.0M
2021-07-26 47.65 48.24 47.65 47.93 0.0M
2021-07-23 47.53 47.64 47.23 47.64 0.0M
2021-07-22 47.93 47.93 46.96 47.15 0.0M
2021-07-21 47.71 48.23 47.71 48.03 0.0M
2021-07-20 46.13 47.67 46.07 47.31 0.1M
2021-07-19 45.99 46.51 45.71 46.00 0.2M
2021-07-16 48.01 48.01 46.90 46.91 0.0M
2021-07-15 47.58 47.77 47.19 47.61 0.1M
2021-07-14 48.24 48.62 47.68 47.71 0.0M
2021-07-13 48.84 48.84 48.06 48.08 0.0M
2021-07-12 48.50 48.98 48.31 48.96 0.0M
2021-07-09 48.11 48.73 48.11 48.71 0.0M
2021-07-08 47.18 48.00 47.06 47.48 0.0M
2021-07-07 48.26 48.53 47.94 48.11 0.0M
2021-07-06 49.33 49.33 47.99 48.41 0.0M
2021-07-02 50.04 50.04 49.28 49.28 0.0M
2021-07-01 49.67 49.98 49.50 49.88 0.1M
2021-06-30 48.97 49.51 48.97 49.39 0.0M
2021-06-29 49.51 49.60 49.10 49.11 0.3M
2021-06-28 49.92 49.93 48.95 49.29 0.1M
2021-06-25 50.05 50.34 49.89 49.91 0.0M
2021-06-24 49.50 49.93 49.27 49.93 0.0M
2021-06-23 49.47 49.70 49.36 49.37 0.0M
2021-06-22 49.19 49.41 48.81 49.31 0.0M
2021-06-21 48.41 49.37 48.41 49.26 0.0M
2021-06-18 48.67 48.86 47.99 48.07 0.0M
2021-06-17 50.20 50.25 48.78 49.26 0.0M
2021-06-16 50.12 50.38 49.80 50.24 0.0M
2021-06-15 50.23 50.42 49.84 50.24 0.0M
2021-06-14 50.59 50.81 50.00 50.10 0.0M
2021-06-11 50.42 50.69 50.40 50.63 0.0M
2021-06-10 51.14 51.14 50.17 50.17 0.0M
2021-06-09 51.25 51.25 50.89 50.89 0.0M
2021-06-08 51.00 51.40 50.69 51.33 0.0M
2021-06-07 50.64 50.94 50.61 50.94 0.0M
2021-06-04 50.62 50.62 50.12 50.50 0.0M
2021-06-03 50.30 50.38 50.01 50.35 0.0M
2021-06-02 50.86 50.86 50.29 50.52 0.0M
2021-06-01 50.18 50.81 50.18 50.71 0.1M
2021-05-28 50.27 50.27 49.62 49.95 0.0M
2021-05-27 49.76 50.17 49.76 50.02 0.0M
2021-05-26 48.71 49.54 48.71 49.47 0.0M
2021-05-25 49.51 49.55 48.60 48.61 0.0M
2021-05-24 49.60 49.60 49.21 49.39 0.0M
2021-05-21 49.39 49.62 49.10 49.32 0.0M
2021-05-20 49.03 49.07 48.36 49.00 0.0M
2021-05-19 48.73 48.93 47.99 48.89 0.1M
2021-05-18 49.91 49.91 49.25 49.25 0.0M
2021-05-17 49.53 49.86 49.32 49.86 0.0M
2021-05-14 49.25 49.72 48.97 49.71 0.0M
2021-05-13 47.60 48.93 47.60 48.72 0.0M
2021-05-12 48.68 49.02 47.41 47.52 0.0M
2021-05-11 48.56 49.04 48.30 48.90 0.0M
2021-05-10 50.20 50.43 49.34 49.34 0.1M
2021-05-07 49.41 50.02 49.41 50.02 0.0M
2021-05-06 49.06 49.46 48.72 49.46 0.0M
2021-05-05 49.11 49.11 48.48 48.95 0.0M
2021-05-04 48.80 49.10 48.34 48.78 0.2M
2021-05-03 48.39 49.23 48.39 49.02 0.8M
2021-04-30 48.40 48.48 48.05 48.15 0.0M
2021-04-29 48.71 49.07 48.48 48.69 0.0M
2021-04-28 48.37 48.58 48.25 48.47 0.1M
2021-04-27 48.36 48.62 48.30 48.43 0.1M
2021-04-26 48.49 48.74 48.33 48.40 0.0M
2021-04-23 47.47 48.42 47.39 48.28 0.1M
2021-04-22 47.83 47.95 47.32 47.32 0.0M
2021-04-21 46.74 47.65 46.50 47.60 0.0M
2021-04-20 47.56 47.77 46.42 46.72 0.1M
2021-04-19 48.25 48.25 47.46 47.90 0.1M
2021-04-16 48.36 48.41 47.95 48.36 0.1M
2021-04-15 48.06 48.43 47.61 48.05 0.0M
2021-04-14 47.48 48.33 47.48 47.86 0.0M
2021-04-13 47.93 47.95 47.21 47.48 0.0M
2021-04-12 47.89 48.08 47.77 48.03 0.0M
2021-04-09 47.65 47.96 47.62 47.86 0.0M
2021-04-08 47.57 47.70 47.00 47.64 0.0M
2021-04-07 48.24 48.24 47.37 47.45 0.1M
2021-04-06 48.15 48.62 48.09 48.12 0.0M
2021-04-05 48.28 48.42 47.90 48.33 0.4M
2021-04-01 47.56 47.93 47.34 47.93 0.1M
2021-03-31 47.54 47.71 47.09 47.38 0.1M
2021-03-30 46.65 47.42 46.64 47.29 0.3M
2021-03-29 47.48 47.84 46.51 46.54 0.2M
2021-03-26 47.10 47.56 46.82 47.56 0.0M
2021-03-25 45.18 46.74 44.94 46.57 0.0M
2021-03-24 46.72 47.43 45.62 45.67 0.0M
2021-03-23 47.59 47.68 46.13 46.32 0.1M
2021-03-22 48.91 48.91 47.68 48.03 0.0M
2021-03-19 48.47 48.95 47.99 48.68 0.0M
2021-03-18 49.07 49.81 48.35 48.43 0.0M
2021-03-17 48.71 49.23 48.56 49.20 0.0M
2021-03-16 49.43 49.49 48.80 48.93 0.1M
2021-03-15 49.74 49.79 49.15 49.58 0.1M
2021-03-12 49.22 49.79 49.22 49.72 0.1M
2021-03-11 49.10 49.19 48.79 49.16 0.1M
2021-03-10 48.04 48.74 47.63 48.65 0.1M
2021-03-09 47.92 48.16 47.24 47.65 0.1M
2021-03-08 46.79 47.82 46.79 47.60 0.1M
2021-03-05 45.84 46.45 44.88 46.37 0.1M
2021-03-04 45.89 46.17 44.54 45.10 0.2M
2021-03-03 45.47 46.50 45.47 45.80 0.1M
2021-03-02 45.80 45.83 45.36 45.36 0.2M
2021-03-01 45.21 45.95 45.19 45.83 0.6M
2021-02-26 44.64 45.00 43.89 44.36 0.0M
2021-02-25 45.97 46.09 44.55 44.68 0.1M
2021-02-24 45.03 45.88 44.99 45.86 0.1M
2021-02-23 44.83 45.05 44.33 44.94 0.1M
2021-02-22 44.49 45.33 44.49 45.06 0.0M
2021-02-19 44.20 44.80 44.20 44.71 0.0M
2021-02-18 44.29 44.38 43.88 43.96 0.0M
2021-02-17 44.49 44.65 44.14 44.60 0.2M
2021-02-16 45.16 45.18 44.59 44.66 0.1M
2021-02-12 44.67 44.94 44.54 44.86 0.1M
2021-02-11 44.94 45.20 44.16 44.73 0.1M
2021-02-10 45.21 45.28 44.53 44.75 0.1M
2021-02-09 44.68 45.04 44.40 44.96 0.2M
2021-02-08 43.67 44.65 43.67 44.60 0.0M
2021-02-05 43.47 43.47 43.00 43.41 0.0M
2021-02-04 42.39 43.07 42.39 43.07 0.0M
2021-02-03 41.81 42.19 41.68 42.19 0.0M
2021-02-02 42.00 42.00 41.52 41.91 0.0M
2021-02-01 41.12 41.66 40.67 41.57 0.1M
2021-01-29 41.60 41.70 40.69 40.69 0.1M
2021-01-28 41.98 42.04 41.19 41.42 0.1M
2021-01-27 41.82 42.11 41.43 41.61 0.0M
2021-01-26 42.75 42.75 42.23 42.54 0.1M
2021-01-25 42.50 43.06 42.09 42.49 0.1M
2021-01-22 41.53 42.51 41.45 42.51 0.1M
2021-01-21 42.41 42.45 41.90 41.99 0.0M
2021-01-20 42.41 42.50 42.08 42.39 0.0M
2021-01-19 42.35 42.35 41.83 42.11 0.0M
2021-01-15 41.75 42.00 41.59 41.85 0.1M
2021-01-14 41.85 42.58 41.85 42.35 0.1M
2021-01-13 41.96 42.00 41.43 41.50 0.0M
2021-01-12 41.38 41.97 41.38 41.97 0.0M
2021-01-11 40.80 41.15 40.80 41.14 0.0M
2021-01-08 41.77 41.77 40.39 40.94 0.0M
2021-01-07 41.62 41.62 41.32 41.50 0.1M
2021-01-06 39.73 41.60 39.73 41.26 0.1M
2021-01-05 38.56 39.58 38.50 39.18 0.2M
2021-01-04 38.95 39.17 38.10 38.56 0.1M