시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. SmallCap Dividend Fund 과거 주가
WisdomTree U.S. SmallCap Dividend Fund · DES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. SmallCap Dividend Fund · DES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,780 | ₩52,196 | ₩50,023 | ₩51,284 | -0.96% | 34.6만 |
| 2026.09.28–2026.10.02 | ₩51,552 | ₩52,048 | ₩50,412 | ₩51,834 | +0.55% | 50.5만 |
| 2026.09.21–2026.09.25 | ₩52,276 | ₩52,638 | ₩51,404 | ₩51,753 | -1.00% | 39.2만 |
| 2026.09.14–2026.09.18 | ₩53,148 | ₩53,295 | ₩51,914 | ₩52,115 | -1.94% | 91.9만 |
| 2026.09.08–2026.09.11 | ₩54,180 | ₩54,180 | ₩52,880 | ₩53,322 | -1.58% | 28.5만 |
| 2026.08.31–2026.09.04 | ₩54,221 | ₩54,408 | ₩53,295 | ₩54,194 | -0.05% | 39.5만 |
| 2026.08.24–2026.08.28 | ₩54,771 | ₩54,958 | ₩53,939 | ₩54,207 | -1.03% | 38.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,803 |
| ₩54,449 |
| ₩54,757 |
| -1.76% |
| 39.3만 |
| 2026.08.10–2026.08.14 | ₩55,226 | ₩56,004 | ₩54,851 | ₩55,964 | +1.34% | 100만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,744 | ₩56,125 | ₩54,690 | ₩55,334 | +1.08% | 75.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,958 | ₩55,320 | ₩53,993 | ₩54,475 | -0.88% | 52.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,066 | ₩55,200 | ₩54,328 | ₩54,690 | -0.68% | 38.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,952 | ₩55,535 | ₩53,201 | ₩54,918 | +1.79% | 62.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,073 | ₩54,341 | ₩52,960 | ₩53,859 | -0.40% | 68.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,636 | ₩54,958 | ₩53,684 | ₩54,073 | -1.03% | 61.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,933 | ₩54,717 | ₩52,558 | ₩54,717 | +3.37% | 105.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,926 | ₩53,993 | ₩52,035 | ₩52,933 | -1.84% | 66.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,860 | ₩54,355 | ₩51,834 | ₩53,738 | +3.62% | 98.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,458 | ₩52,088 | ₩51,096 | ₩51,565 | +0.21% | 73.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,780 | ₩52,477 | ₩51,029 | ₩51,619 | -0.31% | 56.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,506 | ₩51,954 | ₩50,291 | ₩51,619 | +2.20% | 78.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,008 | ₩52,035 | ₩50,358 | ₩50,452 | -2.99% | 64.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,632 | ₩52,276 | ₩50,868 | ₩51,847 | +0.42% | 58.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,632 | ₩52,249 | ₩51,096 | ₩51,820 | +0.36% | 53.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,257 | ₩52,021 | ₩51,069 | ₩51,579 | +0.63% | 57.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,144 | ₩51,834 | ₩50,010 | ₩51,445 | +2.59% | 79.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,467 | ₩50,667 | ₩48,280 | ₩50,278 | +3.74% | 60.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,052 | ₩48,682 | ₩47,394 | ₩48,628 | +1.20% | 81만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,301 | ₩48,803 | ₩47,301 | ₩47,488 | +0.40% | 77.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,649 | ₩48,159 | ₩46,456 | ₩46,670 | -2.05% | 52.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,810 | ₩48,829 | ₩46,912 | ₩47,193 | -1.29% | 61.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,205 | ₩50,090 | ₩47,918 | ₩48,320 | -1.80% | 70.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,318 | ₩50,372 | ₩49,151 | ₩49,674 | -1.28% | 66.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,345 | ₩50,761 | ₩49,808 | ₩50,546 | +0.40% | 34.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,439 | ₩50,948 | ₩49,245 | ₩50,211 | -0.45% | 43.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,797 | ₩50,962 | ₩47,797 | ₩50,492 | +5.64% | 63.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,824 | ₩48,092 | ₩47,247 | ₩47,944 | +0.25% | 48.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,153 | ₩49,004 | ₩46,952 | ₩47,690 | +1.14% | 57.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,684 | ₩48,038 | ₩46,550 | ₩47,850 | +2.50% | 64.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,155 | ₩47,126 | ₩45,155 | ₩46,898 | +3.86% | 69.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,450 | ₩45,624 | ₩44,605 | ₩45,074 | -0.83% | 43만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,866 | ₩46,281 | ₩45,249 | ₩45,504 | -0.79% | 34.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,630 | ₩46,657 | ₩45,571 | ₩45,785 | -1.81% | 52.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,356 | ₩46,764 | ₩44,994 | ₩46,362 | +2.22% | 65.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,753 | ₩45,584 | ₩44,753 | ₩45,383 | +1.41% | 55.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,680 | ₩45,369 | ₩43,478 | ₩45,101 | +3.25% | 44.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,921 | ₩43,961 | ₩42,580 | ₩43,787 | -0.31% | 73.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,417 | ₩44,873 | ₩43,492 | ₩43,934 | -1.09% | 57.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,720 | ₩44,283 | ₩43,170 | ₩44,095 | +0.86% | 65.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,624 | ₩45,624 | ₩43,398 | ₩43,800 | -4.00% | 67.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,659 | ₩45,597 | ₩44,578 | ₩45,450 | +1.77% | 66.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,854 | ₩45,329 | ₩43,680 | ₩44,297 | +1.01% | 44만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,578 | ₩44,739 | ₩43,304 | ₩43,344 | -2.77% | 8.3만 |
|---|