WisdomTree U.S. SmallCap Dividend Fund (DES)

DES
🏛️ 미국 →
33.84
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
2025-09-26 33.60 33.95 33.53 33.84 0.1M
2025-09-25 33.56 33.77 33.41 33.57 0.1M
2025-09-24 34.05 34.22 33.86 33.90 0.1M
2025-09-23 34.03 34.48 33.98 34.08 0.1M
2025-09-22 34.02 34.07 33.78 34.02 0.1M
2025-09-19 34.54 34.54 33.94 34.03 0.1M
2025-09-18 34.03 34.57 34.03 34.54 0.1M
2025-09-17 34.05 34.75 33.90 33.98 0.1M
2025-09-16 34.04 34.04 33.81 33.97 0.1M
2025-09-15 34.18 34.31 34.03 34.07 0.1M
2025-09-12 34.37 34.37 34.07 34.07 0.1M
2025-09-11 33.91 34.54 33.91 34.49 0.3M
2025-09-10 33.90 34.05 33.78 33.86 0.1M
2025-09-09 34.16 34.16 33.85 33.91 0.1M
2025-09-08 34.45 34.45 34.00 34.28 0.1M
2025-09-05 34.40 34.74 34.13 34.38 0.1M
2025-09-04 33.95 34.39 33.90 34.36 0.1M
2025-09-03 33.82 34.05 33.67 33.89 0.1M
2025-09-02 33.74 33.90 33.46 33.82 0.2M
2025-08-29 34.15 34.34 34.03 34.14 0.1M
2025-08-28 34.34 34.37 33.94 34.11 0.1M
2025-08-27 33.86 34.24 33.86 34.22 0.1M
2025-08-26 33.88 34.08 33.56 33.98 0.1M
2025-08-25 34.12 34.21 33.93 33.93 0.1M
2025-08-22 33.07 34.30 33.07 34.26 0.1M
2025-08-21 32.82 33.04 32.77 32.97 0.2M
2025-08-20 33.10 33.22 32.92 32.97 0.1M
2025-08-19 33.04 33.38 32.99 33.12 0.1M
2025-08-18 32.87 33.02 32.87 32.99 0.1M
2025-08-15 33.23 33.26 32.83 32.90 0.1M
2025-08-14 33.17 33.30 32.91 33.26 0.1M
2025-08-13 33.05 33.63 32.94 33.53 0.1M
2025-08-12 32.20 32.92 32.11 32.89 0.1M
2025-08-11 31.99 32.14 31.83 32.00 0.1M
2025-08-08 31.90 32.04 31.72 31.92 0.1M
2025-08-07 32.16 32.23 31.69 31.84 0.1M
2025-08-06 31.93 31.93 31.77 31.85 0.1M
2025-08-05 31.86 31.99 31.57 31.95 0.1M
2025-08-04 31.44 31.82 31.40 31.75 0.1M
2025-08-01 31.48 31.59 31.05 31.31 0.1M
2025-07-31 31.93 32.02 31.76 31.89 0.5M
2025-07-30 32.61 32.65 31.96 32.11 0.2M
2025-07-29 32.83 32.96 32.39 32.51 0.2M
2025-07-28 32.87 32.88 32.60 32.68 0.1M
2025-07-25 32.80 32.87 32.59 32.87 0.1M
2025-07-24 33.11 33.11 32.70 32.73 0.1M
2025-07-23 33.12 33.29 33.02 33.29 0.1M
2025-07-22 32.42 33.00 32.42 32.86 0.1M
2025-07-21 32.60 32.72 32.38 32.42 0.2M
2025-07-18 32.82 32.82 32.44 32.47 0.1M
2025-07-17 32.39 32.82 32.36 32.72 0.1M
2025-07-16 32.35 32.54 31.95 32.39 0.1M
2025-07-15 33.11 33.11 32.22 32.22 0.1M
2025-07-14 32.83 33.05 32.78 33.04 0.1M
2025-07-11 33.03 33.06 32.84 32.94 0.1M
2025-07-10 32.93 33.45 32.93 33.25 0.2M
2025-07-09 33.00 33.03 32.71 32.97 0.2M
2025-07-08 32.76 33.06 32.66 32.88 0.2M
2025-07-07 32.93 33.19 32.54 32.68 0.1M
2025-07-03 33.08 33.26 33.05 33.17 0.1M
2025-07-02 32.59 33.00 32.38 33.00 0.3M
2025-07-01 31.64 32.90 31.63 32.53 0.2M
2025-06-30 31.92 31.92 31.70 31.76 0.2M
2025-06-27 31.93 32.07 31.60 31.83 0.2M
2025-06-26 31.41 32.05 31.41 31.80 0.2M
2025-06-25 31.63 31.63 31.30 31.36 0.2M
2025-06-24 31.80 31.98 31.62 31.84 0.2M
2025-06-23 31.14 31.61 31.05 31.61 0.2M
2025-06-20 31.45 31.45 31.07 31.13 0.2M
2025-06-18 31.07 31.48 31.07 31.26 0.2M
2025-06-17 31.16 31.38 31.08 31.10 0.1M
2025-06-16 31.43 31.62 31.33 31.38 0.1M
2025-06-13 31.46 31.69 31.12 31.23 0.1M
2025-06-12 31.70 32.04 31.61 31.80 0.1M
2025-06-11 32.13 32.21 31.84 31.89 0.1M
2025-06-10 31.92 32.19 31.88 32.03 0.1M
2025-06-09 31.79 32.00 31.64 31.84 0.1M
2025-06-06 31.51 31.61 31.41 31.59 0.1M
2025-06-05 31.22 31.28 30.97 31.13 0.1M
2025-06-04 31.41 31.45 31.10 31.16 0.1M
2025-06-03 30.91 31.44 30.86 31.34 0.1M
2025-06-02 31.06 31.06 30.70 30.92 0.1M
2025-05-30 31.10 31.24 30.98 31.12 0.1M
2025-05-29 31.19 31.45 30.94 31.27 0.1M
2025-05-28 31.42 31.43 31.05 31.08 0.1M
2025-05-27 31.06 31.46 30.82 31.46 0.1M
2025-05-23 30.41 30.75 30.30 30.65 0.1M
2025-05-22 30.79 30.97 30.60 30.77 0.1M
2025-05-21 31.51 31.51 30.89 30.90 0.1M
2025-05-20 31.85 31.93 31.73 31.79 0.1M
2025-05-19 31.61 31.92 31.45 31.89 0.1M
2025-05-16 31.78 32.00 31.68 31.93 0.1M
2025-05-15 31.50 31.80 31.46 31.80 0.1M
2025-05-14 31.75 31.75 31.43 31.51 0.1M
2025-05-13 31.90 31.96 31.71 31.84 0.1M
2025-05-12 31.92 32.17 31.59 31.75 0.1M
2025-05-09 30.95 30.98 30.75 30.83 0.2M
2025-05-08 30.59 31.06 30.47 30.93 0.1M
2025-05-07 30.53 30.54 30.14 30.30 0.1M
2025-05-06 30.25 30.48 30.01 30.29 0.1M
2025-05-05 30.51 30.77 30.43 30.46 0.1M
2025-05-02 30.55 30.77 30.37 30.75 0.1M
2025-05-01 30.13 30.43 29.83 30.19 0.1M
2025-04-30 30.08 30.21 29.59 30.19 0.1M
2025-04-29 30.22 30.49 29.98 30.36 0.2M
2025-04-28 30.16 30.39 29.92 30.27 0.1M
2025-04-25 30.09 30.15 29.81 30.10 0.1M
2025-04-24 29.92 30.36 29.84 30.28 0.1M
2025-04-23 30.39 30.67 29.81 29.92 0.2M
2025-04-22 29.41 29.82 29.18 29.76 0.6M
2025-04-21 29.30 29.37 28.78 29.04 0.2M
2025-04-17 29.32 29.68 29.25 29.55 0.2M
2025-04-16 29.32 29.52 28.98 29.22 0.2M
2025-04-15 29.31 29.62 29.29 29.33 0.2M
2025-04-14 29.48 29.48 28.87 29.34 0.2M
2025-04-11 28.77 29.13 28.26 29.01 0.1M
2025-04-10 29.32 29.44 28.16 28.75 0.2M
2025-04-09 27.59 30.23 27.55 29.96 0.3M
2025-04-08 29.45 29.49 27.41 28.02 0.3M
2025-04-07 28.25 31.00 27.76 28.80 0.6M
2025-04-04 29.39 29.55 28.48 29.23 0.5M
2025-04-03 31.15 31.30 30.30 30.39 0.2M
2025-04-02 31.73 32.37 31.73 32.37 0.1M
2025-04-01 31.92 32.17 31.61 32.04 0.1M
2025-03-31 31.63 32.08 31.48 31.96 0.1M
2025-03-28 32.40 32.49 31.74 31.92 0.1M
2025-03-27 32.41 32.51 32.24 32.34 0.1M
2025-03-26 32.37 32.57 32.22 32.37 0.1M
2025-03-25 32.71 32.73 32.38 32.47 0.1M
2025-03-24 32.53 32.78 32.51 32.74 0.2M
2025-03-21 32.13 32.28 31.97 32.17 0.1M
2025-03-20 32.46 32.75 32.37 32.48 0.1M
2025-03-19 32.48 32.83 32.15 32.64 0.1M
2025-03-18 32.42 32.48 32.24 32.39 0.1M
2025-03-17 32.25 32.55 32.25 32.48 0.1M
2025-03-14 31.85 32.25 31.68 32.18 0.1M
2025-03-13 32.02 32.09 31.44 31.63 0.1M
2025-03-12 32.39 32.39 31.73 31.96 0.1M
2025-03-11 32.42 32.58 31.91 32.09 0.1M
2025-03-10 32.59 32.87 32.18 32.41 0.1M
2025-03-07 32.52 33.00 32.43 32.84 0.1M
2025-03-06 32.37 32.73 32.16 32.63 0.1M
2025-03-05 32.53 32.83 32.24 32.73 0.1M
2025-03-04 32.83 33.03 32.33 32.58 0.1M
2025-03-03 33.67 33.91 32.91 33.10 0.1M
2025-02-28 33.48 33.67 33.29 33.63 0.1M
2025-02-27 33.77 33.77 33.35 33.39 0.1M
2025-02-26 33.90 34.09 33.57 33.73 0.1M
2025-02-25 33.76 34.09 33.73 33.91 0.1M
2025-02-24 33.95 34.10 33.71 33.71 0.1M
2025-02-21 34.54 34.63 33.71 33.76 0.1M
2025-02-20 34.50 34.52 34.19 34.33 0.1M
2025-02-19 34.53 34.67 34.20 34.61 0.1M
2025-02-18 34.41 34.71 34.41 34.67 0.1M
2025-02-14 34.66 34.80 34.35 34.39 0.1M
2025-02-13 34.26 34.50 34.16 34.47 0.1M
2025-02-12 34.08 34.21 33.94 34.03 0.1M
2025-02-11 34.16 34.55 34.16 34.54 0.1M
2025-02-10 34.43 34.43 34.15 34.31 0.1M
2025-02-07 34.71 34.71 34.07 34.19 0.1M
2025-02-06 34.89 34.89 34.51 34.67 0.1M
2025-02-05 34.53 34.72 34.41 34.69 0.1M
2025-02-04 34.09 34.53 33.95 34.44 0.2M
2025-02-03 34.00 34.41 33.69 34.11 0.1M
2025-01-31 34.88 35.06 34.46 34.62 0.1M
2025-01-30 34.98 35.19 34.72 34.97 0.4M
2025-01-29 34.77 35.07 34.42 34.57 0.1M
2025-01-28 35.00 35.05 34.73 34.86 0.2M
2025-01-27 34.85 35.22 34.85 35.00 0.1M
2025-01-24 34.77 34.93 34.64 34.83 0.1M
2025-01-23 34.68 34.88 34.52 34.82 0.2M
2025-01-22 35.12 35.12 34.66 34.72 0.2M
2025-01-21 34.93 35.24 34.93 35.22 0.1M
2025-01-17 34.94 34.98 34.57 34.73 0.1M
2025-01-16 34.47 34.82 34.37 34.66 0.2M
2025-01-15 34.66 34.91 34.36 34.52 0.1M
2025-01-14 33.63 34.05 33.59 34.04 0.2M
2025-01-13 32.89 33.43 32.89 33.43 0.1M
2025-01-10 33.38 33.45 32.89 33.09 1.1M
2025-01-08 33.66 33.86 33.45 33.82 0.1M
2025-01-07 34.30 34.30 33.67 33.82 0.2M
2025-01-06 34.41 34.66 34.08 34.16 0.1M
2025-01-03 34.25 34.50 33.86 34.31 0.1M
2025-01-02 34.59 34.71 33.95 34.11 0.2M