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 | ₩51,738 | ₩52,154 | ₩49,983 | ₩51,242 | -0.96% | 34.6만 |
| 2026.09.28–2026.10.02 | ₩51,510 | ₩52,006 | ₩50,371 | ₩51,792 | +0.55% | 50.5만 |
| 2026.09.21–2026.09.25 | ₩52,234 | ₩52,596 | ₩51,363 | ₩51,711 | -1.00% | 39.2만 |
| 2026.09.14–2026.09.18 | ₩53,105 | ₩53,252 | ₩51,872 | ₩52,073 | -1.94% | 91.9만 |
| 2026.09.08–2026.09.11 | ₩54,137 | ₩54,137 | ₩52,837 | ₩53,279 | -1.58% | 28.5만 |
| 2026.08.31–2026.09.04 | ₩54,177 | ₩54,365 | ₩53,252 | ₩54,150 | -0.05% | 39.5만 |
| 2026.08.24–2026.08.28 | ₩54,726 | ₩54,914 | ₩53,896 | ₩54,164 | -1.03% | 38.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,758 |
| ₩54,405 |
| ₩54,713 |
| -1.76% |
| 39.3만 |
| 2026.08.10–2026.08.14 | ₩55,182 | ₩55,959 | ₩54,807 | ₩55,919 | +1.34% | 100만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,700 | ₩56,080 | ₩54,646 | ₩55,289 | +1.08% | 75.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,914 | ₩55,276 | ₩53,949 | ₩54,432 | -0.88% | 52.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,021 | ₩55,155 | ₩54,284 | ₩54,646 | -0.68% | 38.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,909 | ₩55,490 | ₩53,159 | ₩54,874 | +1.79% | 62.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,030 | ₩54,298 | ₩52,917 | ₩53,815 | -0.40% | 68.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,592 | ₩54,914 | ₩53,641 | ₩54,030 | -1.03% | 61.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,891 | ₩54,673 | ₩52,515 | ₩54,673 | +3.37% | 105.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,882 | ₩53,949 | ₩51,993 | ₩52,891 | -1.84% | 66.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,819 | ₩54,311 | ₩51,792 | ₩53,695 | +3.62% | 98.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩51,417 | ₩52,046 | ₩51,055 | ₩51,524 | +0.21% | 73.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,738 | ₩52,435 | ₩50,988 | ₩51,577 | -0.31% | 56.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,465 | ₩51,912 | ₩50,251 | ₩51,577 | +2.20% | 78.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,966 | ₩51,993 | ₩50,318 | ₩50,412 | -2.99% | 64.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,591 | ₩52,234 | ₩50,827 | ₩51,805 | +0.42% | 58.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,591 | ₩52,207 | ₩51,055 | ₩51,778 | +0.36% | 53.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,216 | ₩51,979 | ₩51,028 | ₩51,537 | +0.63% | 57.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,103 | ₩51,792 | ₩49,969 | ₩51,403 | +2.59% | 79.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,428 | ₩50,626 | ₩48,241 | ₩50,237 | +3.74% | 60.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,013 | ₩48,643 | ₩47,356 | ₩48,589 | +1.20% | 81만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,263 | ₩48,763 | ₩47,263 | ₩47,450 | +0.40% | 77.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,611 | ₩48,120 | ₩46,418 | ₩46,633 | -2.05% | 52.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,772 | ₩48,790 | ₩46,874 | ₩47,155 | -1.29% | 61.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,165 | ₩50,050 | ₩47,879 | ₩48,281 | -1.80% | 70.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,278 | ₩50,331 | ₩49,112 | ₩49,634 | -1.28% | 66.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,304 | ₩50,720 | ₩49,768 | ₩50,505 | +0.40% | 34.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,398 | ₩50,907 | ₩49,206 | ₩50,170 | -0.45% | 43.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,758 | ₩50,921 | ₩47,758 | ₩50,452 | +5.64% | 63.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,785 | ₩48,053 | ₩47,209 | ₩47,906 | +0.25% | 48.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,115 | ₩48,964 | ₩46,914 | ₩47,651 | +1.14% | 57.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩46,646 | ₩48,000 | ₩46,512 | ₩47,812 | +2.50% | 64.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,118 | ₩47,088 | ₩45,118 | ₩46,861 | +3.86% | 69.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,413 | ₩45,587 | ₩44,569 | ₩45,038 | -0.83% | 43만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,829 | ₩46,244 | ₩45,212 | ₩45,467 | -0.79% | 34.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,592 | ₩46,619 | ₩45,534 | ₩45,748 | -1.81% | 52.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,319 | ₩46,726 | ₩44,958 | ₩46,324 | +2.22% | 65.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,716 | ₩45,547 | ₩44,716 | ₩45,346 | +1.41% | 55.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,644 | ₩45,333 | ₩43,443 | ₩45,065 | +3.25% | 44.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,886 | ₩43,926 | ₩42,546 | ₩43,752 | -0.31% | 73.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,381 | ₩44,837 | ₩43,457 | ₩43,899 | -1.09% | 57.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,685 | ₩44,247 | ₩43,135 | ₩44,060 | +0.86% | 65.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,587 | ₩45,587 | ₩43,363 | ₩43,765 | -4.00% | 67.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,623 | ₩45,561 | ₩44,542 | ₩45,413 | +1.77% | 66.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,819 | ₩45,293 | ₩43,644 | ₩44,261 | +1.01% | 44만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,542 | ₩44,703 | ₩43,269 | ₩43,309 | -2.77% | 8.3만 |
|---|