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 | ₩87,798 | ₩88,924 | ₩86,793 | ₩87,758 | -0.05% | 5.8만 |
| 2026.09.28–2026.10.02 | ₩87,396 | ₩88,468 | ₩86,136 | ₩87,905 | +0.58% | 10만 |
| 2026.09.21–2026.09.25 | ₩88,482 | ₩89,540 | ₩87,517 | ₩87,919 | -0.64% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩90,023 | ₩90,023 | ₩87,892 | ₩88,294 | -1.92% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩91,389 | ₩91,389 | ₩89,098 | ₩89,862 | -1.67% | 9만 |
| 2026.08.31–2026.09.04 | ₩91,202 | ₩91,684 | ₩89,781 | ₩91,684 | +0.53% | 10.2만 |
| 2026.08.24–2026.08.28 | ₩91,577 | ₩92,421 | ₩91,028 | ₩91,483 | -0.10% | 4.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,890 |
| ₩90,853 |
| ₩91,738 |
| -1.21% |
| 11.8만 |
| 2026.08.10–2026.08.14 | ₩92,381 | ₩93,373 | ₩91,644 | ₩93,359 | +1.06% | 9만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,175 | ₩93,775 | ₩91,175 | ₩92,421 | +1.37% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩90,907 | ₩91,684 | ₩89,634 | ₩90,492 | -0.46% | 4.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩91,282 | ₩91,296 | ₩89,433 | ₩90,103 | -1.29% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩90,317 | ₩92,073 | ₩90,304 | ₩90,961 | +0.71% | 4.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩90,425 | ₩91,095 | ₩88,723 | ₩90,425 | 0.00% | 9만 |
|---|
| 2026.06.29–2026.07.02 | ₩91,001 | ₩92,113 | ₩89,795 | ₩90,411 | -0.65% | 4.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩88,187 | ₩90,090 | ₩87,115 | ₩90,090 | +2.16% | 6.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,781 | ₩89,781 | ₩86,471 | ₩87,932 | -2.06% | 3.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,976 | ₩89,527 | ₩85,681 | ₩88,964 | +3.48% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,560 | ₩86,780 | ₩85,011 | ₩85,332 | -0.27% | 10만 |
|---|
| 2026.05.26–2026.05.29 | ₩85,989 | ₩86,927 | ₩85,279 | ₩86,043 | +0.06% | 7.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩83,242 | ₩85,466 | ₩83,001 | ₩85,198 | +2.35% | 7.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,708 | ₩86,458 | ₩83,001 | ₩83,001 | -3.16% | 7.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,091 | ₩86,646 | ₩84,475 | ₩85,868 | +0.91% | 10.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,488 | ₩85,828 | ₩83,403 | ₩85,748 | +1.49% | 8.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩83,698 | ₩85,346 | ₩83,068 | ₩84,408 | +0.85% | 7.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩80,803 | ₩84,595 | ₩80,575 | ₩84,207 | +4.21% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,271 | ₩81,487 | ₩78,271 | ₩80,776 | +3.20% | 7.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,078 | ₩78,699 | ₩75,993 | ₩78,579 | +1.95% | 5.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩76,730 | ₩78,632 | ₩76,314 | ₩76,555 | -0.23% | 8.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩76,944 | ₩77,614 | ₩74,947 | ₩75,591 | -1.76% | 6.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,493 | ₩78,900 | ₩75,524 | ₩75,979 | -1.95% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩79,249 | ₩80,977 | ₩77,936 | ₩78,257 | -1.25% | 22.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩81,487 | ₩81,634 | ₩79,276 | ₩80,026 | -1.79% | 7만 |
|---|
| 2026.02.17–2026.02.20 | ₩81,031 | ₩82,063 | ₩80,160 | ₩81,875 | +1.04% | 5.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩81,902 | ₩82,465 | ₩79,423 | ₩80,937 | -1.18% | 30.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,276 | ₩82,143 | ₩76,931 | ₩82,143 | +3.62% | 10.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩80,120 | ₩80,455 | ₩78,659 | ₩79,785 | -0.42% | 32.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,780 | ₩82,170 | ₩78,659 | ₩80,066 | +1.63% | 7.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩79,155 | ₩80,830 | ₩78,619 | ₩79,972 | +1.03% | 7.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩76,421 | ₩79,812 | ₩76,421 | ₩79,369 | +3.86% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩77,306 | ₩77,400 | ₩75,698 | ₩76,033 | -1.65% | 9.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩77,855 | ₩79,369 | ₩77,105 | ₩77,413 | -0.57% | 3.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩78,780 | ₩78,780 | ₩77,051 | ₩77,681 | -1.39% | 14.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,850 | ₩79,115 | ₩75,993 | ₩78,190 | +1.74% | 7.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,827 | ₩77,024 | ₩74,827 | ₩76,435 | +2.15% | 4.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,937 | ₩75,939 | ₩72,401 | ₩75,416 | +3.40% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩72,977 | ₩73,178 | ₩70,565 | ₩72,696 | -0.39% | 8.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,197 | ₩75,055 | ₩72,642 | ₩73,245 | -1.28% | 4.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩73,299 | ₩73,929 | ₩72,361 | ₩73,339 | +0.05% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩76,113 | ₩76,462 | ₩73,031 | ₩73,540 | -3.38% | 5.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,554 | ₩75,952 | ₩73,473 | ₩75,524 | +2.68% | 7.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,281 | ₩74,693 | ₩71,691 | ₩72,870 | +0.82% | 6.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,607 | ₩73,607 | ₩71,356 | ₩71,356 | -3.06% | 1.3만 |
|---|