WisdomTree Dynamic International SmallCap Equity ETF (DDLS)

DDLS
🏛️ 미국 →
41.59
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 33.21 33.21 32.99 33.07 0.0M
2023-12-28 33.17 33.17 33.00 33.07 0.0M
2023-12-27 33.02 33.09 32.98 33.05 0.0M
2023-12-26 32.83 33.03 32.83 32.90 0.0M
2023-12-22 32.97 32.97 32.83 32.92 0.0M
2023-12-21 32.88 32.96 32.76 32.96 0.0M
2023-12-20 32.89 32.93 32.53 32.57 0.0M
2023-12-19 32.58 32.76 32.58 32.76 0.1M
2023-12-18 32.55 32.55 32.36 32.42 0.0M
2023-12-15 32.47 32.47 32.24 32.26 0.0M
2023-12-14 32.53 32.53 32.33 32.45 0.0M
2023-12-13 32.84 32.84 31.52 31.91 0.0M
2023-12-12 31.52 31.64 31.48 31.64 0.0M
2023-12-11 31.76 31.81 31.69 31.78 0.0M
2023-12-08 31.66 31.74 31.59 31.74 0.0M
2023-12-07 31.62 31.66 31.51 31.64 0.0M
2023-12-06 31.77 31.77 31.57 31.57 0.0M
2023-12-05 31.44 31.44 31.20 31.39 0.0M
2023-12-04 31.45 31.48 31.31 31.40 0.0M
2023-12-01 31.37 31.60 31.35 31.58 0.0M
2023-11-30 31.44 31.44 31.25 31.32 0.0M
2023-11-29 31.44 31.47 31.38 31.42 0.0M
2023-11-28 31.32 31.35 31.21 31.31 0.0M
2023-11-27 31.37 31.37 31.24 31.30 0.0M
2023-11-24 31.35 31.39 31.27 31.39 0.0M
2023-11-22 31.05 31.19 31.05 31.16 0.0M
2023-11-21 31.16 31.16 30.93 30.99 0.0M
2023-11-20 31.18 31.22 31.08 31.17 0.0M
2023-11-17 31.20 31.23 31.10 31.22 0.0M
2023-11-16 30.99 30.99 30.78 30.89 0.0M
2023-11-15 31.24 31.24 31.07 31.14 0.0M
2023-11-14 30.93 31.14 30.85 31.12 0.1M
2023-11-13 30.42 30.47 30.31 30.44 0.0M
2023-11-10 30.47 30.56 30.25 30.50 0.0M
2023-11-09 30.62 30.62 30.36 30.42 0.0M
2023-11-08 30.42 30.42 30.10 30.25 0.0M
2023-11-07 30.45 30.45 30.31 30.38 0.0M
2023-11-06 30.67 30.67 30.39 30.48 0.0M
2023-11-03 30.81 30.81 30.67 30.73 0.0M
2023-11-02 30.39 30.45 30.27 30.45 0.0M
2023-11-01 29.83 29.87 29.67 29.87 0.0M
2023-10-31 29.50 29.78 29.50 29.78 0.0M
2023-10-30 29.21 29.31 29.11 29.28 0.0M
2023-10-27 29.25 29.25 28.96 29.05 0.0M
2023-10-26 29.00 29.08 28.89 28.92 0.0M
2023-10-25 29.29 29.29 29.00 29.06 0.0M
2023-10-24 29.44 29.47 29.31 29.44 0.0M
2023-10-23 29.19 29.32 29.07 29.17 0.0M
2023-10-20 29.51 29.51 29.31 29.32 0.0M
2023-10-19 29.77 29.78 29.44 29.51 0.0M
2023-10-18 30.00 30.00 29.65 29.70 0.0M
2023-10-17 29.99 30.19 29.91 30.12 0.0M
2023-10-16 30.06 30.11 30.01 30.11 0.0M
2023-10-13 30.20 30.20 29.95 30.00 0.0M
2023-10-12 30.58 30.58 30.26 30.38 0.0M
2023-10-11 30.36 30.44 30.30 30.38 0.0M
2023-10-10 30.35 30.53 30.35 30.42 0.0M
2023-10-09 29.99 30.11 29.90 30.03 0.0M
2023-10-06 29.97 30.27 29.84 30.24 0.0M
2023-10-05 29.92 29.95 29.80 29.91 0.0M
2023-10-04 29.76 29.76 29.44 29.62 0.0M
2023-10-03 30.07 30.07 29.75 29.81 0.0M
2023-10-02 30.55 30.55 30.24 30.33 0.0M
2023-09-29 30.90 30.90 30.50 30.59 0.1M
2023-09-28 30.39 30.70 30.39 30.65 0.0M
2023-09-27 30.73 30.73 30.39 30.57 0.0M
2023-09-26 30.61 30.66 30.45 30.51 0.0M
2023-09-25 30.81 30.87 30.70 30.87 0.0M
2023-09-22 31.43 31.50 31.21 31.24 0.0M
2023-09-21 31.20 32.88 31.14 31.15 0.0M
2023-09-20 31.74 31.74 31.42 31.46 0.0M
2023-09-19 31.63 31.63 31.49 31.55 0.0M
2023-09-18 31.48 31.48 31.34 31.44 0.0M
2023-09-15 31.75 31.75 31.53 31.56 0.0M
2023-09-14 31.65 31.78 31.54 31.78 0.0M
2023-09-13 31.41 31.41 31.25 31.32 0.1M
2023-09-12 31.46 31.52 31.36 31.40 0.0M
2023-09-11 31.50 31.50 31.37 31.49 0.0M
2023-09-08 31.25 31.30 31.19 31.23 0.0M
2023-09-07 31.41 31.41 31.26 31.35 0.0M
2023-09-06 31.58 31.58 31.34 31.45 0.0M
2023-09-05 31.76 31.76 31.55 31.55 0.0M
2023-09-01 31.85 31.85 31.55 31.67 0.0M
2023-08-31 31.64 31.64 31.42 31.50 0.0M
2023-08-30 31.59 31.59 31.39 31.47 0.0M
2023-08-29 31.15 31.45 31.09 31.45 0.0M
2023-08-28 31.14 31.17 31.03 31.14 0.0M
2023-08-25 30.95 30.95 30.69 30.91 0.0M
2023-08-24 31.03 31.03 30.64 30.65 0.0M
2023-08-23 30.83 31.07 30.83 30.99 0.0M
2023-08-22 30.93 30.93 30.69 30.72 0.0M
2023-08-21 30.87 30.87 30.62 30.76 0.0M
2023-08-18 30.72 30.82 30.61 30.80 0.0M
2023-08-17 31.26 31.26 30.88 30.93 0.0M
2023-08-16 31.12 31.24 31.02 31.06 0.0M
2023-08-15 31.45 31.45 31.13 31.20 0.0M
2023-08-14 31.48 31.53 31.33 31.53 0.0M
2023-08-11 31.67 31.67 31.50 31.57 0.0M
2023-08-10 31.76 31.95 31.60 31.65 0.0M
2023-08-09 31.67 31.69 31.54 31.62 0.0M
2023-08-08 31.54 31.63 31.38 31.58 0.0M
2023-08-07 31.83 31.85 31.71 31.85 0.0M
2023-08-04 31.77 31.87 31.54 31.61 0.0M
2023-08-03 31.39 31.44 31.28 31.41 0.0M
2023-08-02 31.73 31.73 31.45 31.54 0.1M
2023-08-01 32.15 32.15 31.93 32.02 0.0M
2023-07-31 32.40 32.40 32.29 32.34 0.0M
2023-07-28 32.25 32.26 32.11 32.21 0.0M
2023-07-27 32.36 32.36 31.87 31.94 0.0M
2023-07-26 31.89 32.12 31.84 31.99 0.0M
2023-07-25 31.95 31.95 31.85 31.85 0.0M
2023-07-24 31.86 31.91 31.79 31.86 0.0M
2023-07-21 31.97 31.97 31.80 31.84 0.0M
2023-07-20 31.97 31.97 31.80 31.85 0.0M
2023-07-19 32.01 32.02 31.92 32.02 0.0M
2023-07-18 31.63 31.79 31.57 31.79 0.0M
2023-07-17 31.31 31.47 31.31 31.46 0.0M
2023-07-14 31.76 31.76 31.51 31.57 0.0M
2023-07-13 31.75 31.79 31.71 31.77 0.0M
2023-07-12 31.59 31.62 31.52 31.61 0.0M
2023-07-11 31.26 31.33 31.16 31.33 0.0M
2023-07-10 31.14 31.14 31.04 31.14 0.0M
2023-07-07 31.05 31.24 30.95 31.13 0.0M
2023-07-06 31.06 31.06 30.82 30.91 0.1M
2023-07-05 31.45 31.45 31.29 31.34 0.0M
2023-07-03 31.44 31.66 31.44 31.66 0.0M
2023-06-30 31.63 31.63 31.30 31.37 0.1M
2023-06-29 31.28 31.28 31.00 31.12 0.0M
2023-06-28 31.06 31.19 31.05 31.19 0.1M
2023-06-27 30.87 30.96 30.74 30.90 0.0M
2023-06-26 30.79 30.83 30.70 30.79 0.0M
2023-06-23 31.23 31.23 31.12 31.19 0.0M
2023-06-22 31.75 31.75 31.61 31.68 0.0M
2023-06-21 31.97 32.06 31.88 32.01 0.0M
2023-06-20 32.00 32.00 31.82 31.88 0.1M
2023-06-16 32.56 32.56 32.25 32.27 0.0M
2023-06-15 32.20 32.39 32.11 32.35 0.0M
2023-06-14 32.30 32.33 32.03 32.16 0.0M
2023-06-13 32.21 32.21 32.07 32.15 0.0M
2023-06-12 31.98 31.98 31.85 31.95 0.0M
2023-06-09 31.84 31.84 31.71 31.77 0.0M
2023-06-08 31.61 31.71 31.53 31.71 0.0M
2023-06-07 31.63 31.68 31.44 31.51 0.0M
2023-06-06 31.50 31.75 31.42 31.68 0.0M
2023-06-05 31.61 31.61 31.43 31.48 0.0M
2023-06-02 31.63 31.72 31.55 31.69 0.0M
2023-06-01 30.96 31.16 30.85 31.07 0.1M
2023-05-31 30.79 30.89 30.57 30.78 0.1M
2023-05-30 31.29 31.29 30.94 31.02 0.1M
2023-05-26 31.36 31.36 31.13 31.23 0.1M
2023-05-25 31.33 31.33 31.05 31.21 0.1M
2023-05-24 31.46 31.46 31.12 31.16 0.1M
2023-05-23 31.81 31.81 31.61 31.64 0.0M
2023-05-22 31.82 31.97 31.82 31.92 0.0M
2023-05-19 32.02 32.02 31.93 32.01 0.0M
2023-05-18 32.02 32.02 31.78 31.94 0.0M
2023-05-17 32.07 32.09 31.82 32.02 0.0M
2023-05-16 32.25 32.25 31.95 31.95 0.0M
2023-05-15 32.29 32.38 32.27 32.38 0.0M
2023-05-12 32.28 32.28 32.03 32.14 0.0M
2023-05-11 32.19 32.20 31.98 32.19 0.0M
2023-05-10 32.46 32.46 32.07 32.27 0.0M
2023-05-09 32.26 32.31 32.13 32.31 0.0M
2023-05-08 32.63 32.63 32.42 32.49 0.0M
2023-05-05 32.27 32.49 32.19 32.49 0.0M
2023-05-04 32.04 32.04 31.87 31.99 0.0M
2023-05-03 32.09 32.19 31.99 32.01 0.0M
2023-05-02 32.13 32.13 31.87 32.03 0.0M
2023-05-01 32.50 32.50 32.30 32.42 0.0M
2023-04-28 32.12 32.40 32.12 32.40 0.0M
2023-04-27 32.09 32.22 32.00 32.22 0.0M
2023-04-26 31.89 31.89 31.71 31.75 0.0M
2023-04-25 32.07 32.07 31.75 31.79 0.0M
2023-04-24 32.22 32.22 32.10 32.19 0.0M
2023-04-21 32.13 32.16 32.02 32.16 0.0M
2023-04-20 32.09 32.15 32.02 32.11 0.0M
2023-04-19 31.93 32.12 31.93 32.10 0.0M
2023-04-18 32.32 32.32 32.15 32.22 0.0M
2023-04-17 32.16 32.22 32.03 32.22 0.0M
2023-04-14 32.17 32.17 31.96 32.09 0.0M
2023-04-13 31.94 32.04 31.81 32.04 0.0M
2023-04-12 31.87 31.87 31.70 31.74 0.1M
2023-04-11 31.61 31.64 31.49 31.60 0.0M
2023-04-10 31.41 31.53 31.30 31.53 0.0M
2023-04-06 31.26 31.35 31.18 31.30 0.0M
2023-04-05 31.31 31.31 31.08 31.21 0.0M
2023-04-04 31.86 31.86 31.54 31.61 0.0M
2023-04-03 31.62 31.71 31.53 31.71 0.0M
2023-03-31 31.57 31.58 31.50 31.58 0.0M
2023-03-30 31.48 31.48 31.34 31.43 0.0M
2023-03-29 31.03 31.07 30.95 31.05 0.0M
2023-03-28 31.75 31.75 30.62 30.69 0.0M
2023-03-27 30.80 30.80 30.63 30.77 0.0M
2023-03-24 30.84 30.91 30.68 30.91 0.0M
2023-03-23 31.25 31.34 30.89 30.98 0.0M
2023-03-22 31.17 31.34 30.93 30.94 0.0M
2023-03-21 31.26 31.29 31.08 31.27 0.1M
2023-03-20 30.68 30.90 30.68 30.88 0.0M
2023-03-17 30.77 30.77 30.46 30.50 0.0M
2023-03-16 30.68 30.98 30.40 30.98 0.0M
2023-03-15 30.67 30.75 30.47 30.71 0.0M
2023-03-14 32.88 32.88 31.18 31.38 0.0M
2023-03-13 31.05 31.22 30.91 31.07 0.0M
2023-03-10 31.87 31.91 31.50 31.57 0.0M
2023-03-09 32.22 32.23 31.86 31.90 0.0M
2023-03-08 32.07 32.21 32.07 32.21 0.0M
2023-03-07 32.47 32.47 31.89 31.96 0.0M
2023-03-06 32.50 32.51 32.35 32.41 0.0M
2023-03-03 32.35 32.51 32.27 32.51 0.0M
2023-03-02 32.16 32.16 31.95 32.11 0.0M
2023-03-01 32.22 32.23 32.06 32.17 0.0M
2023-02-28 32.08 32.09 31.87 31.96 0.0M
2023-02-27 32.05 32.13 31.99 32.10 0.0M
2023-02-24 31.77 31.77 31.64 31.75 0.0M
2023-02-23 32.18 32.18 31.81 32.06 0.0M
2023-02-22 32.01 32.01 31.65 31.65 0.0M
2023-02-21 32.04 32.20 31.90 31.90 0.0M
2023-02-17 32.11 32.24 31.95 32.16 0.0M
2023-02-16 32.07 32.24 31.93 32.10 0.0M
2023-02-15 32.02 32.15 31.98 32.09 0.0M
2023-02-14 32.22 32.33 32.03 32.27 0.0M
2023-02-13 32.03 32.20 32.03 32.20 0.0M
2023-02-10 32.06 32.06 31.93 32.01 0.0M
2023-02-09 32.49 32.49 32.03 32.09 0.0M
2023-02-08 32.29 32.35 31.96 32.04 0.0M
2023-02-07 31.98 32.23 31.86 32.21 0.0M
2023-02-06 32.18 32.18 32.02 32.12 0.0M
2023-02-03 32.47 32.55 32.33 32.42 0.0M
2023-02-02 33.11 33.11 32.70 32.82 0.0M
2023-02-01 32.53 32.84 32.35 32.75 0.0M
2023-01-31 32.20 32.38 32.16 32.38 0.0M
2023-01-30 32.28 32.29 32.09 32.13 0.0M
2023-01-27 32.12 32.37 32.12 32.34 0.0M
2023-01-26 32.42 32.42 32.13 32.29 0.0M
2023-01-25 32.11 32.28 31.99 32.24 0.0M
2023-01-24 32.12 32.18 31.97 32.16 0.0M
2023-01-23 31.97 32.13 31.85 32.11 0.0M
2023-01-20 31.77 32.00 31.68 32.00 0.0M
2023-01-19 31.70 31.70 31.55 31.61 0.0M
2023-01-18 32.17 32.17 31.73 31.74 0.0M
2023-01-17 31.86 31.86 31.75 31.83 0.0M
2023-01-13 31.51 31.75 31.41 31.75 0.0M
2023-01-12 31.29 31.60 31.20 31.57 0.0M
2023-01-11 31.14 31.14 31.02 31.02 0.0M
2023-01-10 30.99 30.99 30.81 30.89 0.0M
2023-01-09 31.08 31.09 30.88 30.88 0.0M
2023-01-06 30.40 30.80 30.19 30.78 0.0M
2023-01-05 30.12 30.31 30.12 30.15 0.0M
2023-01-04 30.53 30.59 30.35 30.46 0.0M
2023-01-03 30.40 30.40 30.17 30.22 0.0M