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
2022-12-30 42.31 42.61 42.27 42.59 0.0M
2022-12-29 41.96 42.71 41.86 42.71 0.1M
2022-12-28 42.33 42.55 41.60 41.60 0.1M
2022-12-27 42.60 42.60 42.13 42.34 0.1M
2022-12-23 42.20 42.58 42.06 42.48 0.0M
2022-12-22 42.64 42.64 41.70 42.43 0.1M
2022-12-21 42.61 43.09 42.58 42.98 0.0M
2022-12-20 42.00 42.40 42.00 42.08 0.1M
2022-12-19 42.69 42.74 42.03 42.12 0.0M
2022-12-16 42.49 42.80 42.33 42.77 0.0M
2022-12-15 43.42 43.44 42.85 43.04 0.0M
2022-12-14 44.38 44.59 43.72 43.97 0.1M
2022-12-13 45.29 45.56 44.22 44.32 0.0M
2022-12-12 43.88 44.27 43.65 44.18 0.0M
2022-12-09 44.08 44.24 43.79 43.85 0.1M
2022-12-08 44.32 44.68 44.12 44.28 0.0M
2022-12-07 44.21 44.59 44.05 44.05 0.2M
2022-12-06 44.65 44.72 44.13 44.45 0.0M
2022-12-05 45.65 45.65 44.54 44.75 0.0M
2022-12-02 45.17 46.00 45.17 45.84 0.6M
2022-12-01 45.97 46.05 45.56 45.72 0.1M
2022-11-30 44.88 45.88 44.38 45.87 0.1M
2022-11-29 44.63 45.01 44.63 44.77 0.0M
2022-11-28 45.12 45.21 44.48 44.69 0.1M
2022-11-25 45.51 45.59 45.46 45.46 0.0M
2022-11-23 45.18 45.41 45.02 45.26 0.0M
2022-11-22 45.06 45.34 44.94 45.23 0.0M
2022-11-21 44.60 44.81 44.56 44.74 0.0M
2022-11-18 45.02 45.20 44.65 44.82 0.0M
2022-11-17 44.16 44.67 44.01 44.66 0.1M
2022-11-16 45.25 45.25 44.67 44.74 0.0M
2022-11-15 45.38 45.84 45.23 45.49 0.0M
2022-11-14 45.20 45.56 44.86 44.93 0.1M
2022-11-11 45.33 45.73 45.27 45.34 0.0M
2022-11-10 44.31 45.21 44.21 45.18 0.0M
2022-11-09 43.60 43.79 42.86 42.95 0.0M
2022-11-08 44.14 44.35 43.73 43.96 0.1M
2022-11-07 43.78 44.03 43.56 43.93 0.0M
2022-11-04 43.39 43.64 42.84 43.53 0.0M
2022-11-03 42.49 43.09 42.34 42.85 0.1M
2022-11-02 44.22 44.64 43.14 43.19 0.1M
2022-11-01 44.62 44.62 44.14 44.37 0.0M
2022-10-31 44.09 44.33 43.95 44.21 0.1M
2022-10-28 43.26 44.23 43.26 44.15 0.3M
2022-10-27 43.50 43.87 43.14 43.18 0.0M
2022-10-26 43.13 43.70 43.13 43.16 0.1M
2022-10-25 42.14 43.18 42.14 43.02 0.1M
2022-10-24 41.89 42.18 41.70 42.14 0.0M
2022-10-21 40.92 41.86 40.90 41.73 0.0M
2022-10-20 41.34 41.85 40.71 40.82 0.0M
2022-10-19 41.65 41.75 40.97 41.38 0.0M
2022-10-18 42.38 42.38 41.61 41.91 0.3M
2022-10-17 41.18 41.56 41.18 41.51 0.0M
2022-10-14 41.70 41.70 40.48 40.55 0.2M
2022-10-13 39.56 41.45 39.36 41.39 0.2M
2022-10-12 40.28 40.57 40.05 40.34 0.6M
2022-10-11 40.09 40.82 40.00 40.29 0.0M
2022-10-10 40.34 40.46 40.05 40.31 0.0M
2022-10-07 40.80 40.80 40.07 40.17 0.1M
2022-10-06 41.21 41.56 41.10 41.21 0.0M
2022-10-05 41.16 41.53 40.81 41.39 0.0M
2022-10-04 40.85 41.68 40.85 41.64 0.1M
2022-10-03 39.68 40.35 39.58 40.17 0.1M
2022-09-30 39.37 40.02 39.10 39.17 0.0M
2022-09-29 39.90 39.90 39.07 39.45 0.0M
2022-09-28 39.52 40.52 39.47 40.26 0.1M
2022-09-27 39.67 39.98 39.01 39.24 0.3M
2022-09-26 39.63 40.30 39.26 39.26 0.1M
2022-09-23 40.37 40.37 39.48 39.95 0.2M
2022-09-22 41.66 41.66 40.78 40.83 0.1M
2022-09-21 42.40 42.63 41.73 41.74 0.1M
2022-09-20 42.19 42.26 41.90 42.13 0.0M
2022-09-19 41.86 42.80 41.86 42.76 0.0M
2022-09-16 42.11 42.25 41.82 42.22 0.0M
2022-09-15 42.60 43.14 42.50 42.66 0.0M
2022-09-14 42.87 42.89 42.43 42.79 0.0M
2022-09-13 43.51 43.67 42.70 42.83 0.0M
2022-09-12 44.20 44.54 44.17 44.41 0.0M
2022-09-09 43.46 43.96 43.46 43.93 0.0M
2022-09-08 42.63 43.08 42.46 43.06 0.1M
2022-09-07 42.26 42.99 42.26 42.97 0.0M
2022-09-06 43.07 43.07 42.20 42.37 0.0M
2022-09-02 43.69 43.73 42.82 42.96 0.1M
2022-09-01 43.30 43.30 42.89 43.21 0.1M
2022-08-31 44.20 44.20 43.58 43.62 0.1M
2022-08-30 44.76 44.76 43.96 44.10 0.0M
2022-08-29 44.79 45.04 44.65 44.73 0.0M
2022-08-26 46.38 46.38 45.11 45.14 0.0M
2022-08-25 45.91 46.47 45.91 46.41 0.1M
2022-08-24 45.67 45.87 45.63 45.69 0.0M
2022-08-23 46.12 46.15 45.69 45.71 0.0M
2022-08-22 46.09 46.09 45.66 45.73 0.0M
2022-08-19 47.00 47.00 46.52 46.69 0.0M
2022-08-18 47.19 47.47 46.97 47.44 0.0M
2022-08-17 47.24 47.36 46.77 47.05 0.0M
2022-08-16 47.23 47.90 47.23 47.72 0.0M
2022-08-15 46.83 47.37 46.82 47.36 0.0M
2022-08-12 46.53 47.22 46.53 47.18 0.0M
2022-08-11 46.41 46.81 46.34 46.38 1.1M
2022-08-10 45.82 46.12 45.76 46.06 0.0M
2022-08-09 45.57 45.57 44.91 45.09 0.0M
2022-08-08 45.56 46.06 45.56 45.68 0.0M
2022-08-05 44.96 45.37 44.83 45.31 0.0M
2022-08-04 45.57 45.57 45.30 45.35 0.0M
2022-08-03 45.33 45.67 45.08 45.56 0.0M
2022-08-02 45.27 45.45 44.98 45.01 0.0M
2022-08-01 44.92 45.63 44.65 45.42 0.1M
2022-07-29 44.86 45.31 44.83 45.23 0.0M
2022-07-28 44.54 44.96 44.13 44.87 0.0M
2022-07-27 43.82 44.62 43.77 44.49 0.0M
2022-07-26 43.47 43.70 43.47 43.60 0.5M
2022-07-25 43.49 43.85 43.45 43.75 0.2M
2022-07-22 43.94 43.94 43.16 43.44 0.1M
2022-07-21 43.45 43.79 43.23 43.76 0.1M
2022-07-20 43.13 43.79 43.09 43.69 0.2M
2022-07-19 42.33 43.22 42.33 43.18 0.1M
2022-07-18 42.17 42.52 41.72 41.82 0.0M
2022-07-15 41.44 41.89 41.13 41.83 0.0M
2022-07-14 40.77 41.05 40.48 40.99 0.1M
2022-07-13 40.97 41.58 40.97 41.48 0.0M
2022-07-12 41.40 41.92 41.35 41.56 0.0M
2022-07-11 41.74 41.74 41.41 41.45 0.0M
2022-07-08 42.02 42.22 41.66 41.95 0.0M
2022-07-07 41.62 42.11 41.62 42.06 0.1M
2022-07-06 41.76 41.79 40.91 41.24 0.0M
2022-07-05 41.10 41.77 40.66 41.76 0.0M
2022-07-01 41.10 41.74 40.73 41.66 0.0M
2022-06-30 40.81 41.40 40.49 41.12 0.0M
2022-06-29 41.95 41.95 41.03 41.35 0.0M
2022-06-28 42.80 43.04 41.86 41.87 0.0M
2022-06-27 42.43 42.77 42.21 42.49 0.0M
2022-06-24 41.41 42.27 41.41 42.20 0.0M
2022-06-23 41.18 41.29 40.66 41.21 0.0M
2022-06-22 40.66 41.28 40.66 41.01 0.1M
2022-06-21 41.23 41.63 40.91 41.18 0.1M
2022-06-17 40.54 41.10 40.29 40.63 0.3M
2022-06-16 41.47 41.47 40.17 40.36 0.1M
2022-06-15 42.19 42.75 42.12 42.39 0.0M
2022-06-14 42.10 42.23 41.54 41.85 0.1M
2022-06-13 42.82 42.86 41.77 41.88 0.0M
2022-06-10 44.36 44.46 43.65 43.79 0.4M
2022-06-09 45.41 45.52 44.90 44.93 0.0M
2022-06-08 46.11 46.12 45.52 45.68 0.0M
2022-06-07 45.42 46.30 45.42 46.29 0.0M
2022-06-06 46.00 46.03 45.72 45.84 0.1M
2022-06-03 45.70 45.77 45.34 45.56 0.1M
2022-06-02 45.17 46.06 45.17 46.05 0.0M
2022-06-01 45.50 45.50 44.65 45.22 0.0M
2022-05-31 45.33 45.53 45.08 45.29 0.0M
2022-05-27 45.10 45.66 44.99 45.66 0.0M
2022-05-26 44.34 45.05 44.28 44.80 0.0M
2022-05-25 42.79 44.14 42.79 43.92 0.0M
2022-05-24 43.13 43.25 42.25 42.95 0.0M
2022-05-23 43.58 43.84 43.11 43.54 0.1M
2022-05-20 43.75 43.75 42.27 43.11 0.1M
2022-05-19 43.11 43.85 43.11 43.33 0.0M
2022-05-18 44.32 44.49 43.25 43.46 0.5M
2022-05-17 44.20 44.89 44.13 44.87 0.0M
2022-05-16 43.53 43.90 43.36 43.51 0.0M
2022-05-13 43.15 43.96 43.13 43.65 1.3M
2022-05-12 41.85 42.86 41.82 42.68 0.1M
2022-05-11 42.88 43.68 42.13 42.20 0.1M
2022-05-10 43.82 43.96 42.21 42.97 0.1M
2022-05-09 43.69 44.01 43.16 43.28 0.1M
2022-05-06 44.65 44.77 43.83 44.25 0.0M
2022-05-05 45.85 45.85 44.35 44.78 0.0M
2022-05-04 45.27 46.29 44.78 46.25 0.1M
2022-05-03 44.83 45.45 44.63 45.16 0.2M
2022-05-02 44.32 44.98 43.94 44.79 0.1M
2022-04-29 45.24 45.59 44.29 44.35 0.0M
2022-04-28 45.07 45.66 44.37 45.51 0.0M
2022-04-27 44.89 45.20 44.53 44.66 0.3M
2022-04-26 45.93 45.94 44.87 44.87 0.0M
2022-04-25 45.73 46.27 45.14 46.19 0.0M
2022-04-22 46.97 47.03 45.99 46.06 0.1M
2022-04-21 48.44 48.51 47.10 47.28 0.1M
2022-04-20 48.05 48.32 47.96 48.03 0.0M
2022-04-19 46.82 47.86 46.77 47.76 0.1M
2022-04-18 46.78 46.98 46.56 46.75 0.0M
2022-04-14 47.26 47.34 46.83 46.88 0.0M
2022-04-13 46.40 47.20 46.31 47.13 0.0M
2022-04-12 46.53 47.07 46.17 46.32 0.2M
2022-04-11 46.06 46.76 46.06 46.13 0.0M
2022-04-08 46.32 46.76 46.19 46.27 0.0M
2022-04-07 46.48 46.58 45.85 46.38 0.0M
2022-04-06 46.85 46.85 46.31 46.48 1.1M
2022-04-05 48.25 48.40 47.23 47.26 0.1M
2022-04-04 48.32 48.34 47.89 48.21 0.0M
2022-04-01 48.13 48.39 47.81 48.23 0.0M
2022-03-31 48.36 48.64 47.96 47.96 0.1M
2022-03-30 49.25 49.48 48.36 48.55 0.2M
2022-03-29 48.90 49.52 48.90 49.47 0.1M
2022-03-28 48.42 48.42 47.96 48.38 0.0M
2022-03-25 48.41 48.68 48.33 48.57 0.1M
2022-03-24 48.20 48.42 47.91 48.39 0.1M
2022-03-23 48.70 48.73 48.06 48.07 0.0M
2022-03-22 48.94 49.41 48.70 48.97 0.0M
2022-03-21 49.05 49.37 48.48 48.66 0.0M
2022-03-18 48.50 49.12 48.45 49.12 0.1M
2022-03-17 48.18 48.83 48.15 48.82 0.1M
2022-03-16 47.55 48.35 47.55 48.35 0.0M
2022-03-15 46.67 47.13 46.60 47.10 0.5M
2022-03-14 47.09 47.29 46.45 46.57 0.0M
2022-03-11 47.85 47.85 46.93 46.98 0.0M
2022-03-10 46.96 47.56 46.84 47.51 0.2M
2022-03-09 47.41 47.80 47.32 47.56 0.0M
2022-03-08 46.69 47.50 46.44 46.57 0.0M
2022-03-07 47.71 47.81 46.48 46.51 0.1M
2022-03-04 48.10 48.11 47.47 47.80 0.0M
2022-03-03 49.06 49.06 48.24 48.59 0.0M
2022-03-02 47.86 49.13 47.86 48.87 0.7M
2022-03-01 48.28 48.49 47.21 47.47 0.0M
2022-02-28 47.74 48.56 47.74 48.45 0.0M
2022-02-25 47.31 48.34 47.22 48.34 0.0M
2022-02-24 45.54 47.22 45.20 47.16 0.1M
2022-02-23 47.66 47.90 46.51 46.63 0.0M
2022-02-22 47.90 48.15 47.07 47.27 0.1M
2022-02-18 48.22 48.71 47.89 48.07 0.0M
2022-02-17 48.95 49.00 48.17 48.32 0.1M
2022-02-16 49.07 49.43 48.83 49.29 0.1M
2022-02-15 48.49 49.25 48.49 49.22 0.1M
2022-02-14 48.20 48.51 47.88 48.10 0.0M
2022-02-11 48.47 48.94 47.84 48.21 0.0M
2022-02-10 48.27 49.36 48.09 48.33 0.1M
2022-02-09 48.76 49.03 48.76 49.01 0.1M
2022-02-08 47.69 48.65 47.69 48.58 0.1M
2022-02-07 47.53 48.02 47.42 47.72 0.1M
2022-02-04 47.33 47.78 46.67 47.50 0.1M
2022-02-03 47.75 48.25 47.37 47.39 0.1M
2022-02-02 48.61 48.61 47.78 48.08 0.5M
2022-02-01 48.05 48.57 47.51 48.48 0.1M
2022-01-31 46.92 48.08 46.78 48.08 0.1M
2022-01-28 46.47 47.09 45.75 47.05 0.0M
2022-01-27 47.53 48.12 46.31 46.55 0.2M
2022-01-26 48.52 48.87 46.83 47.27 0.1M
2022-01-25 47.70 48.51 46.90 47.97 0.1M
2022-01-24 46.68 48.50 46.36 48.39 0.1M
2022-01-21 47.73 48.59 47.35 47.37 0.1M
2022-01-20 49.27 49.80 47.92 47.98 0.2M
2022-01-19 50.26 50.27 49.10 49.10 0.1M
2022-01-18 50.81 50.81 49.88 50.00 0.1M
2022-01-14 50.90 51.23 50.56 51.23 0.0M
2022-01-13 51.25 51.79 51.09 51.17 0.1M
2022-01-12 51.44 51.69 50.86 51.16 0.1M
2022-01-11 51.21 51.53 50.57 51.40 0.1M
2022-01-10 50.88 51.11 50.36 51.07 0.1M
2022-01-07 51.53 51.82 51.23 51.23 0.0M
2022-01-06 51.36 51.88 51.10 51.57 0.1M
2022-01-05 52.38 52.71 51.23 51.29 0.1M
2022-01-04 52.33 52.54 52.16 52.43 0.3M
2022-01-03 51.61 52.46 51.61 51.96 0.1M