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
2023-12-29 50.31 50.44 49.81 49.82 0.1M
2023-12-28 50.48 50.71 50.26 50.40 0.0M
2023-12-27 50.69 50.84 50.40 50.69 0.0M
2023-12-26 50.02 50.69 49.97 50.58 0.0M
2023-12-22 49.74 50.19 49.62 49.85 0.3M
2023-12-21 49.41 49.82 49.22 49.74 0.1M
2023-12-20 49.55 50.74 48.95 48.97 0.1M
2023-12-19 48.95 49.77 48.95 49.74 0.1M
2023-12-18 48.98 49.07 48.63 48.71 0.1M
2023-12-15 49.24 49.25 48.46 48.78 0.1M
2023-12-14 48.58 49.51 48.58 49.16 0.1M
2023-12-13 46.24 47.84 45.82 47.73 0.0M
2023-12-12 46.49 46.49 46.20 46.23 0.0M
2023-12-11 46.45 46.58 46.29 46.57 0.1M
2023-12-08 45.96 46.54 45.96 46.34 0.1M
2023-12-07 45.60 45.98 45.56 45.95 0.0M
2023-12-06 45.81 46.39 45.42 45.47 0.0M
2023-12-05 45.98 45.99 45.47 45.47 0.0M
2023-12-04 45.53 46.49 45.37 46.14 0.0M
2023-12-01 44.16 45.70 44.16 45.64 0.0M
2023-11-30 44.21 44.47 44.18 44.39 0.0M
2023-11-29 44.36 44.81 44.24 44.26 0.0M
2023-11-28 44.16 44.29 43.90 43.96 0.1M
2023-11-27 44.09 44.30 44.09 44.23 0.0M
2023-11-24 44.10 44.49 44.10 44.40 0.0M
2023-11-22 44.19 44.42 44.04 44.13 0.0M
2023-11-21 44.29 44.29 43.91 43.97 0.0M
2023-11-20 44.29 44.47 44.06 44.40 0.0M
2023-11-17 43.98 44.26 43.96 44.14 0.0M
2023-11-16 44.28 44.28 43.51 43.71 0.3M
2023-11-15 44.29 44.95 44.29 44.46 0.0M
2023-11-14 43.40 44.30 43.40 44.30 0.1M
2023-11-13 41.80 42.17 41.75 42.05 0.0M
2023-11-10 41.79 42.18 41.50 42.06 0.0M
2023-11-09 42.35 42.35 41.52 41.59 0.0M
2023-11-08 42.53 42.63 42.00 42.15 0.0M
2023-11-07 42.65 43.01 42.30 42.60 0.0M
2023-11-06 43.29 43.29 42.55 42.79 0.0M
2023-11-03 42.80 43.55 42.80 43.28 0.1M
2023-11-02 41.48 42.06 41.48 42.05 0.0M
2023-11-01 40.66 40.97 40.34 40.97 0.0M
2023-10-31 40.42 40.74 40.40 40.65 0.0M
2023-10-30 40.45 40.60 40.12 40.46 0.0M
2023-10-27 40.47 40.47 39.96 40.06 0.0M
2023-10-26 40.28 40.74 40.15 40.41 0.0M
2023-10-25 40.36 40.43 40.05 40.18 0.0M
2023-10-24 40.74 40.99 40.47 40.69 0.0M
2023-10-23 40.57 41.05 40.48 40.48 0.0M
2023-10-20 41.28 41.32 40.82 40.82 0.0M
2023-10-19 41.86 42.03 41.20 41.25 0.0M
2023-10-18 42.45 42.45 41.88 41.94 0.0M
2023-10-17 41.99 43.11 41.99 42.81 0.0M
2023-10-16 41.92 42.37 41.92 42.26 0.0M
2023-10-13 42.35 42.35 41.55 41.57 0.0M
2023-10-12 42.99 43.00 41.80 42.13 0.0M
2023-10-11 43.04 43.19 42.71 43.02 0.0M
2023-10-10 42.68 43.26 42.68 43.00 0.2M
2023-10-09 41.84 42.64 41.84 42.51 0.6M
2023-10-06 41.77 42.50 41.55 42.19 0.0M
2023-10-05 41.91 42.08 41.70 42.00 0.0M
2023-10-04 41.89 42.10 41.60 41.96 0.0M
2023-10-03 42.49 42.49 41.79 41.88 0.0M
2023-10-02 43.13 43.13 42.58 42.72 0.0M
2023-09-29 43.74 43.93 43.12 43.27 0.1M
2023-09-28 43.00 43.58 43.00 43.40 0.0M
2023-09-27 42.75 43.13 42.60 42.97 0.0M
2023-09-26 42.76 43.08 42.50 42.52 0.0M
2023-09-25 42.55 43.14 42.55 43.03 0.0M
2023-09-22 43.25 43.39 42.88 42.96 0.0M
2023-09-21 43.19 43.34 43.03 43.12 0.0M
2023-09-20 44.03 44.25 43.52 43.56 0.0M
2023-09-19 43.84 44.09 43.71 43.84 0.0M
2023-09-18 44.17 44.19 43.91 43.92 0.0M
2023-09-15 44.62 44.62 44.00 44.07 0.0M
2023-09-14 44.57 44.74 44.33 44.68 0.0M
2023-09-13 44.27 44.31 43.79 43.89 0.0M
2023-09-12 44.13 44.39 44.13 44.14 0.0M
2023-09-11 44.44 44.63 44.18 44.21 0.0M
2023-09-08 44.37 44.37 44.07 44.21 0.0M
2023-09-07 44.51 44.51 44.21 44.32 0.0M
2023-09-06 44.92 45.09 44.46 44.76 0.0M
2023-09-05 45.97 45.97 44.83 44.83 0.0M
2023-09-01 46.02 46.34 46.02 46.26 0.0M
2023-08-31 45.78 45.99 45.56 45.66 0.1M
2023-08-30 45.47 45.84 45.47 45.70 0.0M
2023-08-29 45.04 45.60 45.03 45.56 0.0M
2023-08-28 44.91 45.29 44.91 45.01 0.0M
2023-08-25 44.79 44.90 44.39 44.61 0.0M
2023-08-24 44.85 45.14 44.67 44.67 0.0M
2023-08-23 44.69 45.15 44.69 45.04 0.0M
2023-08-22 45.07 45.07 44.58 44.71 0.0M
2023-08-21 45.23 45.23 44.78 44.98 0.0M
2023-08-18 44.81 45.33 44.79 45.16 0.0M
2023-08-17 45.64 45.80 45.07 45.11 0.0M
2023-08-16 46.05 46.33 45.42 45.45 0.0M
2023-08-15 46.28 46.28 46.04 46.13 0.0M
2023-08-14 46.67 46.70 46.22 46.60 0.2M
2023-08-11 46.63 47.02 46.63 46.93 0.0M
2023-08-10 47.27 47.74 46.66 46.82 0.3M
2023-08-09 47.52 47.52 46.95 47.20 0.0M
2023-08-08 47.15 47.53 46.83 47.46 0.0M
2023-08-07 47.61 47.79 47.39 47.79 0.0M
2023-08-04 47.42 47.82 47.25 47.45 0.0M
2023-08-03 47.39 47.46 46.95 47.40 0.0M
2023-08-02 47.47 47.59 47.29 47.43 0.0M
2023-08-01 47.84 48.03 47.54 48.01 0.0M
2023-07-31 47.87 48.16 47.87 48.12 0.0M
2023-07-28 47.68 47.87 47.59 47.72 0.0M
2023-07-27 48.05 48.05 47.08 47.12 0.0M
2023-07-26 47.32 47.86 47.32 47.75 0.0M
2023-07-25 47.22 47.56 47.22 47.26 0.0M
2023-07-24 46.87 47.38 46.87 47.26 0.0M
2023-07-21 47.43 47.43 46.77 46.77 0.0M
2023-07-20 47.51 47.51 46.92 47.08 0.0M
2023-07-19 47.29 47.55 47.18 47.55 0.0M
2023-07-18 46.69 47.25 46.69 47.16 0.0M
2023-07-17 46.04 46.67 46.04 46.54 0.0M
2023-07-14 46.41 46.41 45.70 46.13 0.0M
2023-07-13 46.30 46.42 46.28 46.38 0.0M
2023-07-12 46.12 46.24 45.94 46.13 0.0M
2023-07-11 45.11 45.46 45.08 45.37 0.0M
2023-07-10 44.28 44.94 44.25 44.94 0.1M
2023-07-07 43.78 44.64 43.78 44.28 0.0M
2023-07-06 44.03 44.03 43.28 43.81 0.0M
2023-07-05 44.96 44.96 44.46 44.47 0.0M
2023-07-03 44.81 45.25 44.81 45.24 0.0M
2023-06-30 45.27 45.51 44.81 44.81 0.0M
2023-06-29 44.31 44.96 44.31 44.95 0.0M
2023-06-28 44.10 44.31 43.85 44.31 0.0M
2023-06-27 43.55 44.30 43.30 44.10 0.0M
2023-06-26 43.24 43.90 43.24 43.46 0.0M
2023-06-23 43.43 43.71 43.21 43.44 0.0M
2023-06-22 44.21 44.21 43.76 43.90 0.0M
2023-06-21 44.26 44.61 44.09 44.32 0.0M
2023-06-20 44.45 44.48 44.22 44.47 0.0M
2023-06-16 45.16 45.16 44.41 44.68 0.0M
2023-06-15 44.35 44.93 44.35 44.93 0.0M
2023-06-14 45.24 45.42 44.27 44.50 0.0M
2023-06-13 44.80 45.32 44.80 45.19 0.0M
2023-06-12 44.48 44.74 44.20 44.59 0.1M
2023-06-09 44.76 44.81 44.31 44.35 0.0M
2023-06-08 45.03 45.03 44.48 44.91 0.0M
2023-06-07 44.30 45.28 44.30 45.10 0.0M
2023-06-06 42.39 44.05 42.39 43.93 0.0M
2023-06-05 43.13 43.13 42.26 42.47 0.0M
2023-06-02 42.07 43.24 42.07 43.23 0.0M
2023-06-01 41.14 41.63 40.77 41.42 0.0M
2023-05-31 41.52 41.52 40.78 41.13 0.0M
2023-05-30 42.02 42.05 41.54 41.64 0.0M
2023-05-26 41.57 41.99 41.57 41.93 0.0M
2023-05-25 41.70 41.85 41.23 41.49 0.0M
2023-05-24 42.15 42.21 41.69 41.89 0.0M
2023-05-23 42.32 42.99 42.30 42.41 0.0M
2023-05-22 42.18 42.58 42.01 42.33 0.0M
2023-05-19 42.64 42.73 41.85 41.99 0.0M
2023-05-18 41.85 42.38 41.69 42.36 0.0M
2023-05-17 41.13 42.00 40.90 41.91 0.0M
2023-05-16 41.12 41.16 40.76 40.81 0.0M
2023-05-15 41.04 41.38 40.81 41.35 0.0M
2023-05-12 41.08 41.20 40.56 40.87 0.0M
2023-05-11 40.68 40.90 40.56 40.82 0.0M
2023-05-10 41.48 41.52 40.73 40.96 0.0M
2023-05-09 40.91 41.16 40.60 40.90 0.0M
2023-05-08 41.56 41.62 40.97 41.10 0.0M
2023-05-05 40.84 41.36 40.84 41.23 0.0M
2023-05-04 40.58 40.58 39.93 40.17 0.0M
2023-05-03 41.29 41.69 40.87 40.95 0.0M
2023-05-02 41.85 41.85 40.49 40.90 0.0M
2023-05-01 42.07 42.41 41.86 42.08 0.0M
2023-04-28 41.45 42.23 41.45 42.05 0.0M
2023-04-27 41.15 41.59 40.94 41.59 0.0M
2023-04-26 41.29 41.46 40.86 40.99 0.0M
2023-04-25 42.08 42.08 41.33 41.33 0.1M
2023-04-24 42.53 42.78 42.30 42.50 0.0M
2023-04-21 42.67 42.69 42.34 42.53 0.0M
2023-04-20 42.63 42.92 42.47 42.73 0.0M
2023-04-19 42.50 43.02 42.50 42.88 0.0M
2023-04-18 43.03 43.11 42.51 42.70 0.0M
2023-04-17 42.70 42.94 42.56 42.89 0.0M
2023-04-14 43.08 43.26 42.43 42.73 0.0M
2023-04-13 42.77 43.10 42.58 42.93 0.0M
2023-04-12 43.26 43.30 42.49 42.51 0.0M
2023-04-11 42.67 43.18 42.67 42.96 0.0M
2023-04-10 41.65 42.50 41.65 42.44 0.1M
2023-04-06 41.85 42.03 41.64 41.87 0.0M
2023-04-05 42.12 42.12 41.65 41.90 0.0M
2023-04-04 43.26 43.30 42.05 42.24 0.0M
2023-04-03 43.28 43.48 42.72 43.12 0.0M
2023-03-31 42.61 43.25 42.61 43.22 0.0M
2023-03-30 42.85 42.85 42.23 42.39 0.0M
2023-03-29 42.67 42.67 42.15 42.54 0.0M
2023-03-28 42.10 42.38 41.97 42.13 0.4M
2023-03-27 42.25 42.41 41.85 42.24 0.0M
2023-03-24 40.99 41.84 40.78 41.71 0.2M
2023-03-23 42.03 42.45 41.27 41.46 0.0M
2023-03-22 42.76 43.02 41.70 41.70 0.3M
2023-03-21 42.58 43.07 42.58 42.91 0.0M
2023-03-20 41.96 42.43 41.76 41.81 0.1M
2023-03-17 42.33 42.38 41.50 41.52 0.0M
2023-03-16 41.68 43.03 41.60 42.76 0.1M
2023-03-15 41.59 42.37 41.31 42.27 0.0M
2023-03-14 43.41 43.56 42.39 42.68 0.3M
2023-03-13 42.39 42.96 41.90 42.05 0.3M
2023-03-10 43.98 44.36 43.00 43.36 0.0M
2023-03-09 45.87 45.87 44.65 44.66 0.0M
2023-03-08 45.93 46.14 45.58 45.92 0.0M
2023-03-07 46.23 46.35 45.66 45.88 0.0M
2023-03-06 47.42 47.42 46.13 46.23 0.0M
2023-03-03 46.92 47.47 46.83 47.32 0.0M
2023-03-02 46.21 46.86 46.10 46.69 0.1M
2023-03-01 46.36 46.73 46.19 46.62 0.0M
2023-02-28 46.30 46.74 46.29 46.29 0.0M
2023-02-27 46.50 46.92 46.23 46.43 0.0M
2023-02-24 45.98 46.31 45.80 46.21 0.0M
2023-02-23 46.73 46.83 46.18 46.82 0.0M
2023-02-22 46.47 46.90 46.15 46.37 0.1M
2023-02-21 47.25 47.37 46.26 46.41 0.1M
2023-02-17 47.64 47.83 47.28 47.81 0.3M
2023-02-16 47.51 48.19 47.35 47.71 0.1M
2023-02-15 47.18 48.21 47.02 48.18 0.1M
2023-02-14 47.52 47.86 47.05 47.66 0.4M
2023-02-13 47.11 47.68 46.91 47.68 0.0M
2023-02-10 46.97 47.19 46.63 47.14 0.3M
2023-02-09 48.05 48.18 46.94 46.94 0.1M
2023-02-08 48.26 48.26 47.59 47.80 0.1M
2023-02-07 47.92 48.48 47.64 48.42 0.0M
2023-02-06 48.54 48.54 47.96 48.05 0.0M
2023-02-03 48.54 49.43 48.54 48.91 0.1M
2023-02-02 48.55 49.52 48.55 49.11 0.1M
2023-02-01 47.34 48.50 46.98 48.12 0.1M
2023-01-31 46.23 47.48 46.23 47.48 0.0M
2023-01-30 46.36 46.72 46.15 46.15 0.1M
2023-01-27 46.42 46.97 46.37 46.69 0.0M
2023-01-26 46.57 46.57 46.02 46.57 0.0M
2023-01-25 45.66 46.30 45.42 46.21 0.0M
2023-01-24 46.14 46.28 45.83 46.01 0.0M
2023-01-23 45.86 46.49 45.86 46.25 0.0M
2023-01-20 45.16 45.73 44.89 45.68 0.0M
2023-01-19 44.86 45.09 44.52 44.96 0.0M
2023-01-18 46.11 46.35 45.13 45.21 0.0M
2023-01-17 46.05 46.05 45.78 45.87 0.0M
2023-01-13 45.46 46.15 45.46 46.13 0.0M
2023-01-12 45.51 45.92 45.16 45.86 0.1M
2023-01-11 44.89 45.25 44.85 45.25 0.1M
2023-01-10 44.06 44.77 43.92 44.77 0.0M
2023-01-09 44.26 44.44 43.93 43.97 0.0M
2023-01-06 43.25 43.97 43.09 43.86 0.1M
2023-01-05 42.93 43.04 42.57 42.86 0.0M
2023-01-04 42.84 43.50 42.84 43.32 0.0M
2023-01-03 42.88 42.98 42.34 42.64 0.0M