WisdomTree U.S. SmallCap Quality Dividend Growth Fund (DGRS)

DGRS
🏛️ 미국 →
50.14
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 47.91 47.93 47.41 47.44 0.0M
2023-12-28 47.91 48.17 47.88 47.91 0.0M
2023-12-27 48.06 48.36 47.95 48.07 0.0M
2023-12-26 47.67 48.21 47.67 48.13 0.0M
2023-12-22 47.52 47.79 47.43 47.63 0.0M
2023-12-21 47.06 47.49 47.01 47.44 0.0M
2023-12-20 47.26 47.99 46.85 46.85 0.0M
2023-12-19 46.88 47.45 46.88 47.44 0.0M
2023-12-18 46.79 46.83 46.39 46.49 0.0M
2023-12-15 47.08 47.10 46.40 46.56 0.0M
2023-12-14 46.33 47.10 46.33 46.96 0.0M
2023-12-13 44.42 45.69 43.93 45.66 0.1M
2023-12-12 44.54 44.54 44.23 44.35 0.0M
2023-12-11 44.31 44.59 44.28 44.48 0.0M
2023-12-08 44.39 44.54 44.11 44.33 0.0M
2023-12-07 43.79 44.20 43.64 44.20 0.0M
2023-12-06 44.00 44.56 43.69 43.72 0.0M
2023-12-05 44.15 44.15 43.66 43.74 0.0M
2023-12-04 43.59 44.25 43.59 44.22 0.0M
2023-12-01 42.49 43.74 42.42 43.74 0.0M
2023-11-30 42.37 42.64 42.17 42.49 0.1M
2023-11-29 42.44 42.82 42.32 42.36 0.0M
2023-11-28 42.45 42.53 42.22 42.26 0.0M
2023-11-27 42.38 42.45 42.11 42.42 0.0M
2023-11-24 42.45 42.58 42.39 42.45 0.0M
2023-11-22 42.40 42.54 42.23 42.34 0.1M
2023-11-21 42.52 42.52 42.15 42.18 0.0M
2023-11-20 42.37 42.61 42.32 42.56 0.0M
2023-11-17 42.47 42.70 42.37 42.56 0.0M
2023-11-16 42.60 42.60 41.90 42.06 0.0M
2023-11-15 42.49 42.99 42.42 42.60 0.0M
2023-11-14 41.26 42.41 41.26 42.41 0.1M
2023-11-13 40.04 40.37 40.04 40.23 0.0M
2023-11-10 40.10 40.43 39.85 40.32 0.0M
2023-11-09 40.54 40.54 39.80 39.91 0.0M
2023-11-08 40.61 40.65 40.25 40.33 0.0M
2023-11-07 40.76 40.76 40.51 40.55 0.0M
2023-11-06 41.29 41.29 40.87 40.97 0.0M
2023-11-03 40.88 41.43 40.88 41.25 0.0M
2023-11-02 39.65 40.25 39.65 40.25 0.0M
2023-11-01 39.08 39.28 38.79 39.21 0.0M
2023-10-31 38.89 39.04 38.69 38.97 0.0M
2023-10-30 38.81 39.05 38.62 38.86 0.0M
2023-10-27 38.85 38.85 38.46 38.52 0.0M
2023-10-26 38.71 39.10 38.70 38.82 0.0M
2023-10-25 38.81 38.84 38.52 38.64 0.0M
2023-10-24 39.18 39.33 38.90 38.98 0.0M
2023-10-23 39.10 39.30 38.85 38.86 0.0M
2023-10-20 39.66 39.69 39.17 39.17 0.0M
2023-10-19 40.22 40.32 39.60 39.60 0.0M
2023-10-18 40.66 40.66 40.21 40.22 0.0M
2023-10-17 40.34 41.17 40.34 41.02 0.1M
2023-10-16 40.05 40.62 40.05 40.45 0.2M
2023-10-13 40.33 40.33 39.77 39.83 0.0M
2023-10-12 40.87 40.87 39.87 40.10 0.0M
2023-10-11 40.93 41.15 40.60 40.85 0.0M
2023-10-10 41.11 41.16 40.84 40.84 0.0M
2023-10-09 39.98 40.67 39.98 40.54 0.0M
2023-10-06 39.86 40.51 39.62 40.25 0.0M
2023-10-05 40.19 40.20 39.89 40.07 0.1M
2023-10-04 40.08 40.20 39.70 40.09 0.0M
2023-10-03 40.49 40.50 39.93 40.04 0.0M
2023-10-02 41.09 41.09 40.53 40.65 0.0M
2023-09-29 41.70 41.77 41.19 41.19 0.0M
2023-09-28 41.03 41.64 41.03 41.46 0.0M
2023-09-27 40.88 41.22 40.83 41.01 0.0M
2023-09-26 41.07 41.17 40.67 40.67 0.0M
2023-09-25 40.92 41.42 40.92 41.32 0.0M
2023-09-22 41.54 41.64 41.24 41.24 0.0M
2023-09-21 41.60 41.66 41.42 41.45 0.0M
2023-09-20 42.38 42.60 41.93 41.93 0.0M
2023-09-19 42.13 42.39 42.00 42.09 0.0M
2023-09-18 42.31 42.36 42.12 42.12 0.0M
2023-09-15 42.57 42.57 42.20 42.34 0.0M
2023-09-14 42.19 42.64 42.19 42.64 0.0M
2023-09-13 41.98 42.00 41.69 41.84 0.0M
2023-09-12 42.04 42.27 42.00 42.13 0.0M
2023-09-11 42.25 42.36 42.05 42.10 0.0M
2023-09-08 41.86 42.18 41.86 42.06 0.0M
2023-09-07 42.26 42.27 41.89 42.04 0.0M
2023-09-06 42.71 42.78 42.22 42.40 0.5M
2023-09-05 43.31 43.31 42.63 42.63 0.0M
2023-09-01 43.55 43.90 43.55 43.77 0.0M
2023-08-31 43.50 43.64 43.28 43.28 0.0M
2023-08-30 43.22 43.57 43.19 43.39 0.0M
2023-08-29 42.84 43.35 42.84 43.35 0.0M
2023-08-28 42.87 42.92 42.76 42.84 0.0M
2023-08-25 42.60 42.60 42.05 42.39 0.0M
2023-08-24 42.51 42.94 42.41 42.41 0.0M
2023-08-23 42.30 42.67 42.30 42.67 0.0M
2023-08-22 42.65 42.65 42.21 42.28 0.0M
2023-08-21 42.75 42.77 42.34 42.53 0.0M
2023-08-18 42.30 42.78 42.30 42.73 0.0M
2023-08-17 42.97 42.97 42.54 42.55 0.0M
2023-08-16 43.38 43.38 42.79 42.79 0.0M
2023-08-15 43.39 43.39 43.07 43.07 0.0M
2023-08-14 43.53 43.66 43.35 43.66 0.0M
2023-08-11 43.68 44.00 43.68 43.75 0.0M
2023-08-10 44.18 44.34 43.66 43.77 0.0M
2023-08-09 44.18 44.18 43.81 44.01 0.0M
2023-08-08 44.12 44.20 43.62 44.20 0.0M
2023-08-07 44.50 44.62 44.50 44.58 0.0M
2023-08-04 44.34 44.73 44.26 44.28 0.0M
2023-08-03 44.06 44.42 44.06 44.34 0.0M
2023-08-02 44.25 44.39 44.07 44.27 0.0M
2023-08-01 44.60 44.83 44.53 44.81 0.0M
2023-07-31 44.70 45.05 44.70 44.93 0.0M
2023-07-28 44.66 44.80 44.57 44.66 0.0M
2023-07-27 45.12 45.12 44.36 44.47 0.0M
2023-07-26 44.43 45.09 44.43 44.92 0.0M
2023-07-25 44.49 44.83 44.49 44.52 0.0M
2023-07-24 44.22 44.61 44.22 44.51 0.0M
2023-07-21 44.70 44.70 44.11 44.11 0.0M
2023-07-20 44.48 44.48 44.08 44.38 0.0M
2023-07-19 44.32 44.53 44.12 44.48 0.0M
2023-07-18 43.93 44.10 43.83 44.10 0.0M
2023-07-17 43.21 43.63 43.21 43.50 0.0M
2023-07-14 43.63 43.63 42.95 43.27 0.0M
2023-07-13 43.49 43.72 43.40 43.66 0.0M
2023-07-12 43.53 43.59 43.35 43.35 0.0M
2023-07-11 42.45 42.94 42.45 42.94 0.0M
2023-07-10 41.77 42.36 41.77 42.25 0.0M
2023-07-07 41.64 42.23 41.64 41.82 0.0M
2023-07-06 41.58 41.60 41.11 41.54 0.0M
2023-07-05 42.62 42.62 42.04 42.04 0.0M
2023-07-03 42.35 42.79 42.35 42.77 0.0M
2023-06-30 42.79 42.79 42.43 42.43 0.0M
2023-06-29 41.83 42.45 41.83 42.42 0.0M
2023-06-28 41.71 41.75 41.52 41.70 0.0M
2023-06-27 41.15 41.89 41.15 41.77 0.0M
2023-06-26 41.31 41.31 41.00 41.06 0.0M
2023-06-23 41.20 41.38 40.80 40.81 0.1M
2023-06-22 42.08 42.08 41.56 41.58 0.0M
2023-06-21 41.73 42.33 41.73 42.10 0.0M
2023-06-20 42.11 42.11 41.89 42.00 0.0M
2023-06-16 42.67 42.67 42.05 42.25 0.0M
2023-06-15 42.20 42.59 42.14 42.51 0.0M
2023-06-14 42.60 42.82 42.02 42.14 0.0M
2023-06-13 42.21 42.72 42.13 42.49 0.0M
2023-06-12 42.12 42.30 41.99 42.07 0.0M
2023-06-09 42.14 42.33 41.98 42.01 0.0M
2023-06-08 42.56 42.56 42.00 42.38 0.0M
2023-06-07 41.78 42.70 41.78 42.64 0.0M
2023-06-06 40.16 41.57 40.16 41.46 0.1M
2023-06-05 40.86 40.99 40.17 40.29 0.0M
2023-06-02 39.75 40.96 39.75 40.96 0.0M
2023-06-01 38.96 39.34 38.77 39.22 0.0M
2023-05-31 39.37 39.37 38.68 38.88 0.0M
2023-05-30 39.81 39.81 39.42 39.51 0.0M
2023-05-26 39.47 39.90 39.47 39.72 0.0M
2023-05-25 39.60 39.68 39.15 39.40 0.0M
2023-05-24 40.07 40.07 39.62 39.70 0.0M
2023-05-23 40.42 40.83 40.23 40.38 0.0M
2023-05-22 40.28 40.57 40.20 40.38 0.0M
2023-05-19 40.57 40.57 40.02 40.20 0.0M
2023-05-18 40.14 40.67 39.98 40.57 0.0M
2023-05-17 39.47 40.22 39.44 40.19 0.0M
2023-05-16 39.67 39.67 39.25 39.26 0.0M
2023-05-15 39.58 39.91 39.58 39.78 0.0M
2023-05-12 39.55 39.55 39.20 39.40 0.0M
2023-05-11 39.56 39.62 39.33 39.49 0.0M
2023-05-10 40.12 40.12 39.42 39.77 0.0M
2023-05-09 39.67 39.75 39.58 39.68 0.0M
2023-05-08 40.23 40.23 39.74 39.89 0.0M
2023-05-05 39.76 40.12 39.76 40.05 0.0M
2023-05-04 39.43 39.43 38.81 39.03 0.0M
2023-05-03 40.28 40.32 39.61 39.68 0.0M
2023-05-02 40.39 40.39 39.40 39.94 0.0M
2023-05-01 40.86 40.94 40.43 40.60 0.0M
2023-04-28 40.30 40.76 40.30 40.55 0.0M
2023-04-27 39.93 40.31 39.82 40.28 0.0M
2023-04-26 40.08 40.14 39.62 39.75 0.0M
2023-04-25 40.81 40.81 40.22 40.22 0.0M
2023-04-24 41.31 41.34 41.03 41.22 0.0M
2023-04-21 41.52 41.52 41.06 41.25 0.0M
2023-04-20 41.36 41.55 41.27 41.38 0.0M
2023-04-19 41.22 41.67 41.18 41.55 0.0M
2023-04-18 41.75 41.75 41.24 41.42 0.0M
2023-04-17 41.36 41.60 41.29 41.53 0.0M
2023-04-14 41.60 41.89 41.04 41.28 0.0M
2023-04-13 41.28 41.59 41.13 41.52 0.0M
2023-04-12 41.86 41.86 41.12 41.13 0.0M
2023-04-11 41.20 41.69 41.19 41.42 0.0M
2023-04-10 40.39 41.01 40.39 40.94 0.0M
2023-04-06 40.60 40.60 40.36 40.45 0.0M
2023-04-05 40.55 40.55 40.26 40.54 0.1M
2023-04-04 41.75 41.75 40.69 40.82 0.0M
2023-04-03 41.69 41.73 41.32 41.63 0.0M
2023-03-31 41.16 41.57 41.08 41.57 0.0M
2023-03-30 41.19 41.26 40.68 40.76 0.0M
2023-03-29 41.08 41.08 40.64 40.81 0.0M
2023-03-28 40.50 40.90 40.43 40.66 0.0M
2023-03-27 40.58 40.70 40.34 40.56 0.0M
2023-03-24 39.91 40.32 39.59 40.29 0.0M
2023-03-23 40.64 40.88 39.89 39.98 0.0M
2023-03-22 41.19 41.47 40.36 40.36 0.0M
2023-03-21 41.47 41.62 41.20 41.31 0.0M
2023-03-20 40.62 41.05 40.58 40.65 0.0M
2023-03-17 40.86 40.86 40.21 40.26 0.0M
2023-03-16 40.47 41.48 40.35 41.38 0.0M
2023-03-15 40.37 40.85 40.04 40.85 0.0M
2023-03-14 41.85 42.07 41.01 41.31 0.0M
2023-03-13 41.03 41.47 40.58 40.92 0.0M
2023-03-10 42.72 42.72 41.45 41.75 0.0M
2023-03-09 43.93 43.93 42.90 42.90 0.0M
2023-03-08 43.74 43.97 43.61 43.90 0.0M
2023-03-07 44.14 44.22 43.64 43.75 0.0M
2023-03-06 45.21 45.21 43.97 44.12 0.0M
2023-03-03 44.81 45.20 44.80 45.13 0.0M
2023-03-02 44.29 44.73 44.25 44.67 0.0M
2023-03-01 44.30 44.60 44.21 44.54 0.0M
2023-02-28 44.39 44.74 44.33 44.33 0.0M
2023-02-27 44.60 44.85 44.21 44.29 0.0M
2023-02-24 44.21 44.24 43.89 44.20 0.0M
2023-02-23 44.65 44.81 44.08 44.61 0.0M
2023-02-22 44.35 44.58 44.19 44.41 0.0M
2023-02-21 45.22 45.22 44.18 44.24 0.0M
2023-02-17 45.51 45.71 45.32 45.65 0.0M
2023-02-16 45.09 45.94 45.09 45.58 0.0M
2023-02-15 45.00 45.68 44.95 45.64 0.0M
2023-02-14 45.22 45.38 44.78 45.27 0.0M
2023-02-13 44.80 45.38 44.74 45.37 0.0M
2023-02-10 44.33 44.73 44.32 44.69 0.0M
2023-02-09 45.42 45.42 44.49 44.56 0.0M
2023-02-08 45.82 45.82 45.09 45.18 0.1M
2023-02-07 45.77 46.04 45.39 46.04 0.0M
2023-02-06 46.25 46.25 45.58 45.79 0.0M
2023-02-03 46.26 46.89 46.26 46.52 0.0M
2023-02-02 46.01 46.84 46.01 46.79 0.0M
2023-02-01 44.91 46.00 44.77 45.74 0.0M
2023-01-31 44.18 45.05 44.06 44.98 0.1M
2023-01-30 43.86 44.20 43.83 43.83 0.0M
2023-01-27 43.80 44.21 43.76 44.12 0.0M
2023-01-26 43.99 44.02 43.40 43.79 0.0M
2023-01-25 43.27 43.76 42.98 43.71 0.0M
2023-01-24 43.61 43.77 43.42 43.59 0.0M
2023-01-23 43.58 44.04 43.56 43.83 0.0M
2023-01-20 42.80 43.39 42.54 43.36 0.0M
2023-01-19 42.69 42.79 42.44 42.63 0.0M
2023-01-18 43.77 44.00 42.98 42.98 0.0M
2023-01-17 43.69 43.82 43.52 43.59 0.0M
2023-01-13 43.29 43.85 43.14 43.77 0.0M
2023-01-12 43.18 43.52 43.00 43.47 0.0M
2023-01-11 42.87 43.13 42.86 43.10 0.0M
2023-01-10 41.93 42.64 41.93 42.59 0.0M
2023-01-09 42.21 42.46 41.97 42.02 0.0M
2023-01-06 41.17 41.98 41.09 41.93 0.0M
2023-01-05 40.84 40.94 40.53 40.80 0.0M
2023-01-04 40.79 41.24 40.75 41.04 0.1M
2023-01-03 40.43 40.75 40.16 40.38 0.0M