WisdomTree U.S. MidCap Earnings Fund (EZM)

EZM
🏛️ 미국 →
66.10
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 48.35 48.73 48.26 48.62 0.1M
2022-12-29 48.10 48.89 48.04 48.74 0.0M
2022-12-28 48.76 48.85 47.66 47.66 0.1M
2022-12-27 48.79 48.94 48.53 48.75 0.0M
2022-12-23 48.17 48.75 48.17 48.63 0.0M
2022-12-22 48.74 48.74 47.62 48.37 0.0M
2022-12-21 48.65 49.17 48.63 49.11 0.0M
2022-12-20 47.91 48.39 47.81 48.21 0.0M
2022-12-19 48.58 48.78 47.81 47.95 0.0M
2022-12-16 48.56 48.90 48.30 48.59 0.0M
2022-12-15 49.57 49.57 49.01 49.16 0.0M
2022-12-14 50.45 50.85 50.08 50.18 0.0M
2022-12-13 51.79 51.79 50.28 50.51 0.0M
2022-12-12 49.79 50.37 49.66 50.37 0.0M
2022-12-09 49.91 50.21 49.73 49.73 0.0M
2022-12-08 50.38 50.61 50.04 50.16 0.0M
2022-12-07 49.94 50.40 49.94 50.04 0.0M
2022-12-06 50.48 50.51 49.71 50.04 0.0M
2022-12-05 51.16 51.16 50.41 50.61 0.0M
2022-12-02 51.14 52.09 51.14 51.92 0.0M
2022-12-01 52.31 52.32 51.68 51.83 0.0M
2022-11-30 51.06 52.03 50.40 52.03 0.0M
2022-11-29 50.73 51.11 50.73 50.87 0.0M
2022-11-28 51.15 51.22 50.56 50.65 0.0M
2022-11-25 51.33 51.66 51.33 51.52 0.0M
2022-11-23 51.25 51.45 51.12 51.30 0.0M
2022-11-22 50.61 51.33 50.61 51.26 0.0M
2022-11-21 50.21 50.41 50.01 50.32 0.0M
2022-11-18 50.50 50.54 50.05 50.33 0.1M
2022-11-17 49.61 50.10 49.41 50.03 0.1M
2022-11-16 50.91 50.91 50.17 50.34 0.0M
2022-11-15 51.28 51.65 50.87 51.12 0.0M
2022-11-14 50.72 51.22 50.47 50.53 0.0M
2022-11-11 50.87 51.27 50.79 50.98 0.0M
2022-11-10 49.47 50.52 49.47 50.50 0.0M
2022-11-09 48.54 48.69 47.77 47.80 0.0M
2022-11-08 48.87 49.36 48.55 48.86 0.0M
2022-11-07 48.58 48.80 48.20 48.77 0.0M
2022-11-04 48.21 48.58 47.59 48.26 0.0M
2022-11-03 47.24 47.73 46.74 47.45 0.0M
2022-11-02 48.88 49.21 47.71 47.72 0.0M
2022-11-01 49.40 49.40 48.85 49.11 0.0M
2022-10-31 48.70 49.06 48.70 48.87 0.0M
2022-10-28 48.15 48.91 47.99 48.91 0.0M
2022-10-27 48.46 48.76 48.14 48.14 0.0M
2022-10-26 47.98 48.66 47.96 48.02 0.0M
2022-10-25 46.78 47.94 46.78 47.86 0.1M
2022-10-24 46.48 46.93 46.41 46.81 0.0M
2022-10-21 45.58 46.50 45.43 46.46 0.0M
2022-10-20 46.29 46.81 45.47 45.59 0.0M
2022-10-19 46.71 46.85 45.90 46.25 0.0M
2022-10-18 47.28 47.49 46.72 47.03 0.0M
2022-10-17 46.13 46.50 46.13 46.36 0.0M
2022-10-14 46.66 46.87 45.24 45.29 0.0M
2022-10-13 44.42 46.55 44.00 46.33 0.0M
2022-10-12 45.58 45.58 45.09 45.28 0.0M
2022-10-11 45.24 46.08 45.09 45.49 0.0M
2022-10-10 45.80 45.96 45.28 45.53 0.0M
2022-10-07 46.19 46.19 45.44 45.65 0.0M
2022-10-06 46.80 47.02 46.45 46.61 0.1M
2022-10-05 46.61 47.22 46.29 47.02 0.0M
2022-10-04 46.20 47.19 46.20 47.19 0.1M
2022-10-03 44.43 45.63 44.26 45.35 0.0M
2022-09-30 44.15 44.87 43.88 43.98 0.0M
2022-09-29 44.75 44.75 43.81 44.24 0.0M
2022-09-28 44.26 45.41 44.12 45.23 0.1M
2022-09-27 44.47 44.67 43.61 43.98 0.0M
2022-09-26 44.50 44.99 43.88 43.88 0.5M
2022-09-23 45.26 45.33 44.30 44.89 0.1M
2022-09-22 47.00 47.00 46.07 46.07 0.0M
2022-09-21 47.84 48.16 46.96 46.98 0.0M
2022-09-20 48.03 48.03 47.29 47.58 0.0M
2022-09-19 47.33 48.49 47.33 48.43 0.2M
2022-09-16 47.87 48.05 47.46 47.83 0.0M
2022-09-15 48.51 49.00 48.34 48.52 0.0M
2022-09-14 48.95 48.95 48.29 48.77 0.0M
2022-09-13 49.63 49.70 48.75 48.87 0.0M
2022-09-12 50.63 50.82 50.59 50.79 0.0M
2022-09-09 49.82 50.39 49.82 50.32 0.0M
2022-09-08 48.57 49.35 48.54 49.32 0.0M
2022-09-07 47.76 48.91 47.76 48.91 0.0M
2022-09-06 48.49 48.49 47.72 47.90 0.0M
2022-09-02 49.16 49.33 48.12 48.30 0.0M
2022-09-01 48.53 48.55 47.99 48.52 0.0M
2022-08-31 49.41 49.41 48.99 49.00 0.0M
2022-08-30 50.14 50.14 49.23 49.28 0.0M
2022-08-29 49.88 50.35 49.86 49.99 0.0M
2022-08-26 51.89 51.89 50.31 50.35 0.0M
2022-08-25 51.21 51.81 51.21 51.77 0.0M
2022-08-24 50.75 51.10 50.75 50.96 0.0M
2022-08-23 50.98 51.33 50.77 50.79 0.1M
2022-08-22 51.13 51.13 50.62 50.71 0.1M
2022-08-19 52.15 52.25 51.61 51.79 0.0M
2022-08-18 52.22 52.65 52.21 52.57 0.0M
2022-08-17 52.34 52.43 51.90 52.16 0.0M
2022-08-16 52.43 53.11 52.43 52.90 0.0M
2022-08-15 51.93 52.49 51.93 52.48 0.0M
2022-08-12 52.00 52.41 51.80 52.41 0.0M
2022-08-11 51.77 52.14 51.69 51.69 0.0M
2022-08-10 50.88 51.28 50.88 51.23 0.0M
2022-08-09 50.36 50.37 49.83 49.98 0.0M
2022-08-08 50.38 50.94 50.38 50.51 0.0M
2022-08-05 49.46 50.20 49.46 50.12 0.0M
2022-08-04 50.20 50.21 49.91 49.94 0.0M
2022-08-03 50.19 50.43 49.82 50.29 0.0M
2022-08-02 50.18 50.37 49.72 49.84 0.0M
2022-08-01 50.05 50.64 49.83 50.42 0.0M
2022-07-29 50.00 50.57 49.98 50.47 0.0M
2022-07-28 49.57 49.92 48.92 49.87 0.0M
2022-07-27 48.63 49.42 48.46 49.29 0.0M
2022-07-26 48.54 48.70 48.24 48.35 0.0M
2022-07-25 48.68 48.86 48.38 48.78 0.0M
2022-07-22 48.96 49.17 48.21 48.46 0.0M
2022-07-21 48.35 48.88 48.21 48.85 0.0M
2022-07-20 48.08 48.71 47.92 48.62 0.0M
2022-07-19 47.09 48.14 47.09 48.14 0.0M
2022-07-18 46.98 47.24 46.51 46.55 0.0M
2022-07-15 46.16 46.47 45.81 46.44 0.0M
2022-07-14 45.35 45.57 44.95 45.56 0.1M
2022-07-13 45.66 46.35 45.56 46.14 0.0M
2022-07-12 46.18 46.79 46.09 46.29 0.0M
2022-07-11 46.67 46.67 46.34 46.37 0.0M
2022-07-08 47.06 47.23 46.55 46.90 0.0M
2022-07-07 46.46 47.17 46.46 47.06 0.0M
2022-07-06 46.30 46.44 45.53 45.97 0.0M
2022-07-05 45.80 46.38 45.14 46.37 0.0M
2022-07-01 45.86 46.59 45.54 46.56 0.0M
2022-06-30 45.80 46.40 45.45 45.97 0.1M
2022-06-29 47.17 47.17 46.23 46.50 0.0M
2022-06-28 48.01 48.31 46.97 46.98 0.5M
2022-06-27 47.66 47.92 47.27 47.60 0.0M
2022-06-24 46.18 47.44 46.18 47.39 0.1M
2022-06-23 45.97 46.02 45.25 45.89 0.0M
2022-06-22 45.37 46.03 45.37 45.76 0.0M
2022-06-21 46.16 46.39 45.84 46.04 0.0M
2022-06-17 45.33 45.68 45.05 45.43 0.0M
2022-06-16 46.55 46.55 44.86 45.15 0.0M
2022-06-15 47.53 48.13 47.21 47.59 0.0M
2022-06-14 47.62 47.62 46.75 47.15 0.1M
2022-06-13 48.35 48.61 47.18 47.40 0.1M
2022-06-10 50.29 50.41 49.60 49.66 0.1M
2022-06-09 51.59 52.01 51.15 51.15 0.0M
2022-06-08 52.87 52.87 52.05 52.16 0.0M
2022-06-07 52.13 53.09 52.13 53.08 0.0M
2022-06-06 52.58 52.72 52.41 52.49 0.0M
2022-06-03 52.15 52.25 51.95 52.13 0.0M
2022-06-02 51.71 52.60 51.71 52.58 0.0M
2022-06-01 52.27 52.27 50.99 51.67 0.0M
2022-05-31 52.36 52.36 51.66 51.98 0.1M
2022-05-27 51.64 52.46 51.61 52.46 0.0M
2022-05-26 50.53 51.51 50.53 51.35 0.0M
2022-05-25 48.86 50.33 48.86 50.13 0.1M
2022-05-24 49.02 49.13 48.22 48.99 0.1M
2022-05-23 49.49 49.89 48.96 49.61 0.0M
2022-05-20 49.69 49.69 47.98 48.98 0.0M
2022-05-19 48.78 49.71 48.73 49.12 0.1M
2022-05-18 50.65 50.69 49.05 49.26 0.2M
2022-05-17 50.39 51.24 50.23 51.22 0.0M
2022-05-16 49.70 50.08 49.28 49.68 0.1M
2022-05-13 49.25 50.17 49.25 49.90 0.0M
2022-05-12 47.94 48.70 47.77 48.59 0.0M
2022-05-11 49.05 49.87 48.17 48.17 0.0M
2022-05-10 50.08 50.14 48.25 49.07 0.1M
2022-05-09 50.31 50.62 49.27 49.51 0.0M
2022-05-06 51.43 51.63 50.61 51.14 0.0M
2022-05-05 53.04 53.04 51.33 51.71 0.0M
2022-05-04 52.09 53.60 51.62 53.60 0.0M
2022-05-03 51.29 52.16 51.29 51.98 0.0M
2022-05-02 50.89 51.44 50.13 51.20 0.0M
2022-04-29 51.97 52.61 50.82 50.87 0.0M
2022-04-28 51.72 52.42 50.96 52.23 0.0M
2022-04-27 51.36 51.74 51.17 51.30 0.1M
2022-04-26 52.30 52.30 51.19 51.19 0.0M
2022-04-25 51.91 52.79 51.26 52.73 0.0M
2022-04-22 53.77 53.77 52.42 52.43 0.0M
2022-04-21 55.50 55.50 53.87 54.01 0.0M
2022-04-20 54.91 55.39 54.91 55.11 0.0M
2022-04-19 53.59 54.83 53.59 54.77 0.0M
2022-04-18 53.54 53.87 53.38 53.60 0.0M
2022-04-14 54.21 54.21 53.68 53.69 0.0M
2022-04-13 53.06 53.96 53.06 53.87 0.1M
2022-04-12 53.57 54.01 52.96 53.08 0.0M
2022-04-11 53.01 53.83 53.01 53.08 0.0M
2022-04-08 52.96 53.74 52.96 53.26 0.0M
2022-04-07 53.28 53.36 52.45 53.12 0.1M
2022-04-06 53.49 53.52 52.99 53.25 0.1M
2022-04-05 54.70 54.80 53.85 53.87 0.1M
2022-04-04 55.15 55.15 54.62 54.80 0.0M
2022-04-01 55.02 55.20 54.55 54.93 0.0M
2022-03-31 55.39 55.60 54.65 54.68 0.0M
2022-03-30 56.29 56.29 55.31 55.53 0.0M
2022-03-29 55.59 56.41 55.59 56.33 0.0M
2022-03-28 55.06 55.32 54.75 55.27 0.1M
2022-03-25 54.92 55.42 54.92 55.41 0.1M
2022-03-24 54.78 55.15 54.62 55.15 0.0M
2022-03-23 55.13 55.16 54.55 54.57 0.0M
2022-03-22 55.48 55.87 55.21 55.46 0.0M
2022-03-21 55.47 55.81 54.80 55.11 0.0M
2022-03-18 54.64 55.29 54.42 55.28 0.0M
2022-03-17 54.13 54.89 54.09 54.85 0.0M
2022-03-16 53.60 54.36 53.06 54.31 0.0M
2022-03-15 52.36 52.96 52.31 52.87 0.0M
2022-03-14 52.73 52.96 51.92 52.19 0.0M
2022-03-11 53.50 53.50 52.60 52.60 0.0M
2022-03-10 52.45 53.13 52.36 53.12 0.0M
2022-03-09 52.51 53.39 52.51 53.06 0.0M
2022-03-08 51.76 52.73 51.54 51.68 0.0M
2022-03-07 53.43 53.43 51.56 51.61 0.0M
2022-03-04 53.88 53.88 53.05 53.54 0.0M
2022-03-03 55.12 55.12 54.06 54.37 0.0M
2022-03-02 54.23 55.04 54.00 54.80 0.0M
2022-03-01 54.21 54.53 53.11 53.31 0.0M
2022-02-28 53.82 54.58 53.77 54.40 0.0M
2022-02-25 52.87 54.35 52.87 54.31 0.0M
2022-02-24 50.57 52.70 50.29 52.63 0.0M
2022-02-23 53.26 53.45 52.00 52.06 0.0M
2022-02-22 53.51 53.92 52.60 52.92 0.0M
2022-02-18 53.73 54.45 53.62 53.74 0.0M
2022-02-17 54.69 54.69 53.90 53.97 0.0M
2022-02-16 54.69 55.27 54.69 55.15 0.0M
2022-02-15 54.16 54.96 54.16 54.91 0.0M
2022-02-14 54.21 54.35 53.37 53.65 0.0M
2022-02-11 54.69 55.06 53.65 53.93 0.0M
2022-02-10 54.68 55.81 54.35 54.59 0.0M
2022-02-09 54.69 55.30 54.69 55.24 0.0M
2022-02-08 53.48 54.38 53.48 54.30 0.0M
2022-02-07 53.33 53.64 53.10 53.28 0.0M
2022-02-04 53.31 53.62 52.56 53.27 0.0M
2022-02-03 53.39 54.02 53.16 53.16 0.0M
2022-02-02 53.94 54.06 53.54 53.95 0.0M
2022-02-01 53.51 53.98 52.87 53.91 0.0M
2022-01-31 52.12 53.36 52.12 53.36 0.0M
2022-01-28 51.54 52.35 51.02 52.35 0.0M
2022-01-27 52.64 52.97 51.22 51.50 0.1M
2022-01-26 53.41 53.70 51.87 52.14 0.0M
2022-01-25 52.58 53.32 51.63 52.72 0.6M
2022-01-24 51.54 53.44 50.91 53.41 0.1M
2022-01-21 53.06 53.51 52.30 52.34 0.0M
2022-01-20 54.62 55.24 53.32 53.37 0.0M
2022-01-19 55.57 55.57 54.37 54.37 0.0M
2022-01-18 55.98 56.04 55.09 55.23 0.0M
2022-01-14 56.10 56.48 55.70 56.48 0.0M
2022-01-13 56.63 57.26 56.47 56.51 0.0M
2022-01-12 56.76 57.09 56.21 56.58 0.0M
2022-01-11 56.10 56.59 55.54 56.56 0.5M
2022-01-10 55.91 56.00 55.15 55.95 0.0M
2022-01-07 56.40 56.65 56.05 56.12 0.0M
2022-01-06 56.17 56.74 55.88 56.44 0.1M
2022-01-05 57.22 57.56 56.01 56.01 0.1M
2022-01-04 56.90 57.34 56.90 57.18 0.1M
2022-01-03 56.47 56.95 56.21 56.60 0.1M