시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets Corporate Bond Fund 과거 주가
WisdomTree Emerging Markets Corporate Bond Fund · EMCB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets Corporate Bond Fund · EMCB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩86,024 | ₩86,493 | ₩85,541 | ₩86,238 | +0.25% | 1.9만 |
| 2026.09.28–2026.10.02 | ₩86,332 | ₩87,150 | ₩85,541 | ₩85,796 | -0.62% | 5.8만 |
| 2026.09.21–2026.09.25 | ₩87,821 | ₩87,888 | ₩86,091 | ₩86,587 | -1.40% | 2.5만 |
| 2026.09.14–2026.09.18 | ₩87,633 | ₩87,821 | ₩86,909 | ₩87,271 | -0.41% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩88,062 | ₩88,236 | ₩87,445 | ₩87,445 | -0.70% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩88,304 | ₩88,397 | ₩87,338 | ₩88,236 | -0.08% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩88,478 | ₩88,894 | ₩88,035 | ₩88,169 | -0.35% | 1.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,827 |
| ₩88,196 |
| ₩88,438 |
| -0.21% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩88,464 | ₩88,733 | ₩88,129 | ₩88,491 | +0.03% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩89,014 | ₩89,014 | ₩87,848 | ₩88,330 | -0.77% | 1.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩88,505 | ₩88,894 | ₩87,633 | ₩88,049 | -0.52% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩88,599 | ₩88,759 | ₩87,646 | ₩88,196 | -0.45% | 1.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩88,639 | ₩89,095 | ₩88,384 | ₩88,666 | +0.03% | 1.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,947 | ₩89,819 | ₩88,652 | ₩88,867 | -0.09% | 7.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩88,867 | ₩89,054 | ₩88,317 | ₩88,746 | -0.14% | 4.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩90,302 | ₩90,302 | ₩88,491 | ₩88,786 | -1.68% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,510 | ₩89,765 | ₩88,947 | ₩89,349 | -0.18% | 6.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩88,411 | ₩89,671 | ₩86,600 | ₩89,162 | +0.85% | 1.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,169 | ₩89,269 | ₩88,169 | ₩88,424 | +0.29% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,035 | ₩88,934 | ₩88,035 | ₩88,451 | +0.47% | 1.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩88,451 | ₩88,719 | ₩88,116 | ₩88,612 | +0.18% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩89,001 | ₩89,349 | ₩87,941 | ₩88,491 | -0.57% | 2만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,081 | ₩89,564 | ₩88,746 | ₩89,108 | +0.03% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩89,242 | ₩89,577 | ₩87,968 | ₩89,122 | -0.14% | 2.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,443 | ₩89,832 | ₩88,786 | ₩89,457 | +0.01% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,880 | ₩89,671 | ₩88,840 | ₩89,510 | +0.71% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩88,129 | ₩89,551 | ₩87,794 | ₩88,719 | +0.67% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩87,888 | ₩88,330 | ₩87,445 | ₩88,116 | +0.26% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,122 | ₩89,349 | ₩87,432 | ₩87,646 | -1.66% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩89,577 | ₩90,556 | ₩87,968 | ₩88,505 | -1.20% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩89,215 | ₩90,422 | ₩88,357 | ₩89,269 | +0.06% | 6.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩90,731 | ₩92,863 | ₩89,484 | ₩89,564 | -1.29% | 4.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,208 | ₩91,763 | ₩89,363 | ₩90,825 | +0.68% | 4.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩89,819 | ₩91,227 | ₩89,819 | ₩90,489 | +0.75% | 5만 |
|---|
| 2026.02.09–2026.02.13 | ₩89,564 | ₩92,796 | ₩89,564 | ₩89,765 | +0.22% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,564 | ₩90,047 | ₩89,336 | ₩89,940 | +0.42% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩89,980 | ₩90,878 | ₩89,215 | ₩89,738 | -0.27% | 3.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩89,698 | ₩90,985 | ₩89,551 | ₩90,047 | +0.39% | 2.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩89,712 | ₩90,167 | ₩89,229 | ₩90,074 | +0.40% | 2.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩89,577 | ₩90,650 | ₩89,564 | ₩89,886 | +0.34% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩89,537 | ₩90,664 | ₩89,135 | ₩89,564 | +0.03% | 1.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,127 | ₩90,972 | ₩89,363 | ₩89,363 | -0.85% | 1.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩89,966 | ₩90,664 | ₩89,725 | ₩89,953 | -0.01% | 1.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,175 | ₩90,556 | ₩88,934 | ₩90,007 | +0.93% | 1.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩89,631 | ₩90,959 | ₩89,242 | ₩89,510 | -0.13% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,819 | ₩90,248 | ₩89,122 | ₩89,564 | -0.28% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩89,859 | ₩91,468 | ₩89,390 | ₩89,832 | -0.03% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩89,859 | ₩90,167 | ₩89,457 | ₩89,604 | -0.28% | 1.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,187 | ₩91,187 | ₩89,269 | ₩89,846 | -1.47% | 2.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩90,275 | ₩92,058 | ₩89,363 | ₩89,832 | -0.49% | 1.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,685 | ₩90,623 | ₩89,537 | ₩90,087 | +0.45% | 1.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩89,309 | ₩90,449 | ₩89,189 | ₩90,100 | +0.89% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,033 | ₩90,033 | ₩89,631 | ₩89,631 | -0.45% | 1.9천 |
|---|