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 | ₩87,856 | ₩88,982 | ₩86,850 | ₩87,816 | -0.05% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩87,453 | ₩88,526 | ₩86,193 | ₩87,963 | +0.58% | 10만 |
| 2026.09.21–2026.09.25 | ₩88,540 | ₩89,599 | ₩87,574 | ₩87,976 | -0.64% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩90,082 | ₩90,082 | ₩87,950 | ₩88,352 | -1.92% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩91,449 | ₩91,449 | ₩89,156 | ₩89,921 | -1.67% | 9만 |
| 2026.08.31–2026.09.04 | ₩91,262 | ₩91,744 | ₩89,840 | ₩91,744 | +0.53% | 10.2만 |
| 2026.08.24–2026.08.28 | ₩91,637 | ₩92,482 | ₩91,087 | ₩91,543 | -0.10% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩92,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,951 |
| ₩90,913 |
| ₩91,798 |
| -1.21% |
| 11.8만 |
| 2026.08.10–2026.08.14 | ₩92,442 | ₩93,434 | ₩91,704 | ₩93,421 | +1.06% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,235 | ₩93,836 | ₩91,235 | ₩92,482 | +1.37% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,967 | ₩91,744 | ₩89,693 | ₩90,551 | -0.46% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,342 | ₩91,356 | ₩89,492 | ₩90,162 | -1.29% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,377 | ₩92,133 | ₩90,363 | ₩91,020 | +0.71% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,484 | ₩91,154 | ₩88,781 | ₩90,484 | 0.00% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,061 | ₩92,173 | ₩89,854 | ₩90,471 | -0.65% | 4.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,245 | ₩90,149 | ₩87,172 | ₩90,149 | +2.16% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,840 | ₩89,840 | ₩86,528 | ₩87,990 | -2.06% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩86,032 | ₩89,586 | ₩85,737 | ₩89,022 | +3.48% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,616 | ₩86,837 | ₩85,067 | ₩85,389 | -0.27% | 10만 |
|---|
| 2026.05.26–2026.05.29 | ₩86,046 | ₩86,984 | ₩85,335 | ₩86,099 | +0.06% | 7.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,297 | ₩85,523 | ₩83,055 | ₩85,254 | +2.35% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,764 | ₩86,515 | ₩83,055 | ₩83,055 | -3.16% | 7.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,147 | ₩86,703 | ₩84,530 | ₩85,925 | +0.91% | 10.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,544 | ₩85,885 | ₩83,458 | ₩85,804 | +1.49% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,753 | ₩85,402 | ₩83,122 | ₩84,463 | +0.85% | 7.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,856 | ₩84,651 | ₩80,628 | ₩84,262 | +4.21% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,322 | ₩81,540 | ₩78,322 | ₩80,829 | +3.20% | 7.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,129 | ₩78,751 | ₩76,042 | ₩78,630 | +1.95% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,780 | ₩78,684 | ₩76,364 | ₩76,606 | -0.23% | 8.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,994 | ₩77,665 | ₩74,997 | ₩75,640 | -1.76% | 6.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,544 | ₩78,952 | ₩75,573 | ₩76,029 | -1.95% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,301 | ₩81,031 | ₩77,987 | ₩78,309 | -1.25% | 22.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,540 | ₩81,688 | ₩79,328 | ₩80,079 | -1.79% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,084 | ₩82,117 | ₩80,213 | ₩81,929 | +1.04% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,956 | ₩82,519 | ₩79,475 | ₩80,990 | -1.18% | 30.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,328 | ₩82,197 | ₩76,981 | ₩82,197 | +3.62% | 10.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩80,172 | ₩80,508 | ₩78,711 | ₩79,837 | -0.42% | 32.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,832 | ₩82,224 | ₩78,711 | ₩80,119 | +1.63% | 7.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,207 | ₩80,883 | ₩78,671 | ₩80,025 | +1.03% | 7.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,472 | ₩79,864 | ₩76,472 | ₩79,422 | +3.86% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,357 | ₩77,450 | ₩75,747 | ₩76,083 | -1.65% | 9.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩77,906 | ₩79,422 | ₩77,155 | ₩77,464 | -0.57% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,832 | ₩78,832 | ₩77,102 | ₩77,732 | -1.39% | 14.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,901 | ₩79,167 | ₩76,042 | ₩78,242 | +1.74% | 7.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,876 | ₩77,075 | ₩74,876 | ₩76,485 | +2.15% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,985 | ₩75,989 | ₩72,449 | ₩75,466 | +3.40% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,025 | ₩73,227 | ₩70,612 | ₩72,744 | -0.39% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,246 | ₩75,104 | ₩72,690 | ₩73,294 | -1.28% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,347 | ₩73,977 | ₩72,409 | ₩73,387 | +0.05% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩76,163 | ₩76,512 | ₩73,079 | ₩73,589 | -3.38% | 5.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,602 | ₩76,002 | ₩73,522 | ₩75,573 | +2.68% | 7.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,328 | ₩74,742 | ₩71,738 | ₩72,918 | +0.82% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,656 | ₩73,656 | ₩71,403 | ₩71,403 | -3.06% | 1.3만 |
|---|