시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. SmallCap Fund 과거 주가
WisdomTree U.S. SmallCap Fund · EES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. SmallCap Fund · EES · 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 | ₩87,869 | ₩88,995 | ₩86,863 | ₩87,829 | -0.05% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩87,467 | ₩88,539 | ₩86,206 | ₩87,976 | +0.58% | 10만 |
| 2026.09.21–2026.09.25 | ₩88,553 | ₩89,612 | ₩87,587 | ₩87,990 | -0.64% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩90,095 | ₩90,095 | ₩87,963 | ₩88,365 | -1.92% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩91,463 | ₩91,463 | ₩89,170 | ₩89,934 | -1.67% | 9만 |
| 2026.08.31–2026.09.04 | ₩91,275 | ₩91,758 | ₩89,854 | ₩91,758 | +0.53% | 10.2만 |
| 2026.08.24–2026.08.28 | ₩91,651 | ₩92,496 | ₩91,101 | ₩91,557 | -0.10% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩92,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,965 |
| ₩90,927 |
| ₩91,812 |
| -1.21% |
| 11.8만 |
| 2026.08.10–2026.08.14 | ₩92,455 | ₩93,448 | ₩91,718 | ₩93,434 | +1.06% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,248 | ₩93,850 | ₩91,248 | ₩92,496 | +1.37% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,980 | ₩91,758 | ₩89,706 | ₩90,564 | -0.46% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,356 | ₩91,369 | ₩89,505 | ₩90,176 | -1.29% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,390 | ₩92,147 | ₩90,377 | ₩91,034 | +0.71% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,497 | ₩91,168 | ₩88,794 | ₩90,497 | 0.00% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,074 | ₩92,187 | ₩89,867 | ₩90,484 | -0.65% | 4.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,258 | ₩90,162 | ₩87,185 | ₩90,162 | +2.16% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,854 | ₩89,854 | ₩86,541 | ₩88,003 | -2.06% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,045 | ₩89,599 | ₩85,750 | ₩89,036 | +3.48% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,629 | ₩86,850 | ₩85,079 | ₩85,401 | -0.27% | 10만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,058 | ₩86,997 | ₩85,348 | ₩86,112 | +0.06% | 7.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,309 | ₩85,535 | ₩83,068 | ₩85,267 | +2.35% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,777 | ₩86,528 | ₩83,068 | ₩83,068 | -3.16% | 7.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,160 | ₩86,716 | ₩84,543 | ₩85,938 | +0.91% | 10.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,556 | ₩85,897 | ₩83,470 | ₩85,817 | +1.49% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,765 | ₩85,415 | ₩83,135 | ₩84,476 | +0.85% | 7.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,868 | ₩84,664 | ₩80,640 | ₩84,275 | +4.21% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,334 | ₩81,552 | ₩78,334 | ₩80,842 | +3.20% | 7.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,140 | ₩78,763 | ₩76,054 | ₩78,642 | +1.95% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,791 | ₩78,696 | ₩76,376 | ₩76,617 | -0.23% | 8.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩77,006 | ₩77,677 | ₩75,008 | ₩75,651 | -1.76% | 6.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,556 | ₩78,964 | ₩75,584 | ₩76,040 | -1.95% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,313 | ₩81,043 | ₩77,998 | ₩78,320 | -1.25% | 22.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,552 | ₩81,700 | ₩79,339 | ₩80,090 | -1.79% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,096 | ₩82,129 | ₩80,225 | ₩81,941 | +1.04% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,968 | ₩82,531 | ₩79,487 | ₩81,002 | -1.18% | 30.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,339 | ₩82,209 | ₩76,993 | ₩82,209 | +3.62% | 10.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩80,184 | ₩80,520 | ₩78,723 | ₩79,849 | -0.42% | 32.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,843 | ₩82,236 | ₩78,723 | ₩80,131 | +1.63% | 7.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,219 | ₩80,895 | ₩78,682 | ₩80,037 | +1.03% | 7.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,483 | ₩79,876 | ₩76,483 | ₩79,433 | +3.86% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,368 | ₩77,462 | ₩75,759 | ₩76,094 | -1.65% | 9.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩77,918 | ₩79,433 | ₩77,167 | ₩77,475 | -0.57% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,843 | ₩78,843 | ₩77,113 | ₩77,744 | -1.39% | 14.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,912 | ₩79,179 | ₩76,054 | ₩78,253 | +1.74% | 7.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,887 | ₩77,086 | ₩74,887 | ₩76,496 | +2.15% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,996 | ₩76,000 | ₩72,460 | ₩75,477 | +3.40% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,036 | ₩73,237 | ₩70,622 | ₩72,755 | -0.39% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,257 | ₩75,115 | ₩72,701 | ₩73,305 | -1.28% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,358 | ₩73,988 | ₩72,419 | ₩73,398 | +0.05% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩76,174 | ₩76,523 | ₩73,090 | ₩73,600 | -3.38% | 5.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,613 | ₩76,014 | ₩73,533 | ₩75,584 | +2.68% | 7.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,339 | ₩74,753 | ₩71,749 | ₩72,929 | +0.82% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,667 | ₩73,667 | ₩71,414 | ₩71,414 | -3.06% | 1.3만 |
|---|