시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets Multifactor Fund 과거 주가
WisdomTree Emerging Markets Multifactor Fund · EMMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets Multifactor Fund · EMMF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,874 | ₩50,954 | ₩50,793 | ₩50,887 | +0.03% | 1만 |
| 2026.10.08 | ₩50,646 | ₩50,646 | ₩50,136 | ₩50,364 | -0.56% | 1만 |
| 2026.10.07 | ₩51,008 | ₩51,236 | ₩50,847 | ₩51,169 | +0.32% | 6.7천 |
| 2026.10.06 | ₩52,201 | ₩52,201 | ₩51,879 | ₩51,879 | -0.62% | 1.3만 |
| 2026.10.05 | ₩51,866 | ₩52,148 | ₩51,866 | ₩52,027 | +0.31% | 6.2천 |
| 2026.10.02 | ₩50,968 | ₩51,169 | ₩50,874 | ₩51,115 | +0.29% | 7.1천 |
| 2026.10.01 | ₩50,297 | ₩50,565 | ₩50,297 | ₩50,471 | +0.35% | 2.9만 |
| 2026.09.30 | ₩50,780 | ₩50,780 | ₩50,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,606 |
| -0.34% |
| 2.6만 |
| 2026.09.29 | ₩50,981 | ₩51,115 | ₩50,740 | ₩51,048 | +0.13% | 1.5만 |
|---|
| 2026.09.28 | ₩51,021 | ₩51,102 | ₩50,659 | ₩50,968 | -0.11% | 2.7만 |
|---|
| 2026.09.25 | ₩51,383 | ₩51,705 | ₩51,330 | ₩51,571 | +0.37% | 7.1천 |
|---|
| 2026.09.24 | ₩51,638 | ₩51,678 | ₩51,316 | ₩51,410 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩51,920 | ₩51,920 | ₩51,504 | ₩51,651 | -0.52% | 7만 |
|---|
| 2026.09.22 | ₩52,322 | ₩52,550 | ₩52,282 | ₩52,469 | +0.28% | 1.3만 |
|---|
| 2026.09.21 | ₩51,933 | ₩52,376 | ₩51,933 | ₩52,362 | +0.83% | 1.1만 |
|---|
| 2026.09.18 | ₩51,222 | ₩51,303 | ₩51,061 | ₩51,303 | +0.16% | 1.1만 |
|---|
| 2026.09.17 | ₩50,901 | ₩51,155 | ₩50,901 | ₩51,088 | +0.37% | 8.9천 |
|---|
| 2026.09.16 | ₩50,565 | ₩50,713 | ₩49,989 | ₩50,176 | -0.77% | 2만 |
|---|
| 2026.09.15 | ₩50,351 | ₩50,378 | ₩50,190 | ₩50,284 | -0.13% | 1.2만 |
|---|
| 2026.09.14 | ₩50,471 | ₩50,887 | ₩50,404 | ₩50,619 | +0.29% | 9.9천 |
|---|
| 2026.09.11 | ₩51,719 | ₩51,732 | ₩51,558 | ₩51,625 | -0.18% | 1.3만 |
|---|
| 2026.09.10 | ₩51,289 | ₩51,397 | ₩51,142 | ₩51,169 | -0.24% | 7천 |
|---|
| 2026.09.09 | ₩52,067 | ₩52,215 | ₩52,027 | ₩52,107 | +0.08% | 1.1만 |
|---|
| 2026.09.08 | ₩52,148 | ₩52,389 | ₩52,054 | ₩52,134 | -0.03% | 7.9천 |
|---|
| 2026.09.04 | ₩51,598 | ₩52,255 | ₩51,598 | ₩52,161 | +1.09% | 1.5만 |
|---|
| 2026.09.03 | ₩51,236 | ₩51,893 | ₩51,088 | ₩51,558 | +0.63% | 5.2천 |
|---|
| 2026.09.02 | ₩51,035 | ₩51,343 | ₩50,994 | ₩51,330 | +0.58% | 9.8천 |
|---|
| 2026.09.01 | ₩51,289 | ₩51,517 | ₩51,115 | ₩51,182 | -0.21% | 1만 |
|---|
| 2026.08.31 | ₩51,450 | ₩51,450 | ₩51,088 | ₩51,263 | -0.36% | 1만 |
|---|
| 2026.08.28 | ₩51,651 | ₩51,772 | ₩51,316 | ₩51,424 | -0.44% | 7.1천 |
|---|
| 2026.08.27 | ₩51,424 | ₩51,611 | ₩51,356 | ₩51,558 | +0.26% | 1.4만 |
|---|
| 2026.08.26 | ₩51,504 | ₩51,625 | ₩51,383 | ₩51,491 | -0.03% | 1.8만 |
|---|
| 2026.08.25 | ₩50,887 | ₩51,289 | ₩50,887 | ₩51,289 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩50,592 | ₩50,592 | ₩50,270 | ₩50,485 | -0.21% | 1.2만 |
|---|
| 2026.08.21 | ₩51,289 | ₩51,289 | ₩51,035 | ₩51,048 | -0.47% | 6.7천 |
|---|
| 2026.08.20 | ₩50,686 | ₩50,874 | ₩50,686 | ₩50,874 | +0.37% | 9.3천 |
|---|
| 2026.08.19 | ₩50,766 | ₩50,766 | ₩50,471 | ₩50,606 | -0.32% | 1.9만 |
|---|
| 2026.08.18 | ₩50,552 | ₩50,579 | ₩50,190 | ₩50,257 | -0.58% | 1.4만 |
|---|
| 2026.08.17 | ₩51,437 | ₩51,799 | ₩51,437 | ₩51,477 | +0.08% | 7.2천 |
|---|
| 2026.08.14 | ₩50,901 | ₩50,901 | ₩50,726 | ₩50,901 | 0.00% | 1.3만 |
|---|
| 2026.08.13 | ₩50,686 | ₩51,008 | ₩50,619 | ₩50,847 | +0.32% | 4.9천 |
|---|
| 2026.08.12 | ₩50,874 | ₩50,874 | ₩50,766 | ₩50,807 | -0.13% | 8천 |
|---|
| 2026.08.11 | ₩50,244 | ₩50,257 | ₩49,975 | ₩50,096 | -0.29% | 4.9천 |
|---|
| 2026.08.10 | ₩49,814 | ₩50,029 | ₩49,788 | ₩49,922 | +0.22% | 8.2천 |
|---|
| 2026.08.07 | ₩50,284 | ₩50,284 | ₩49,841 | ₩50,083 | -0.40% | 6.4천 |
|---|
| 2026.08.06 | ₩50,096 | ₩50,096 | ₩49,774 | ₩49,828 | -0.54% | 1.6만 |
|---|
| 2026.08.05 | ₩50,297 | ₩50,297 | ₩50,096 | ₩50,150 | -0.29% | 9천 |
|---|
| 2026.08.04 | ₩49,546 | ₩50,391 | ₩49,546 | ₩50,311 | +1.54% | 7.7천 |
|---|
| 2026.08.03 | ₩48,675 | ₩49,104 | ₩48,661 | ₩48,996 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩49,198 | ₩49,198 | ₩48,232 | ₩48,594 | -1.23% | 2.2만 |
|---|
| 2026.07.30 | ₩47,334 | ₩48,058 | ₩47,334 | ₩48,058 | +1.53% | 1.9만 |
|---|
| 2026.07.29 | ₩46,623 | ₩47,159 | ₩46,395 | ₩46,516 | -0.23% | 1.1만 |
|---|
| 2026.07.28 | ₩47,441 | ₩47,763 | ₩47,173 | ₩47,589 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩49,131 | ₩49,131 | ₩48,366 | ₩48,675 | -0.93% | 4.4만 |
|---|
| 2026.07.24 | ₩49,211 | ₩49,211 | ₩48,487 | ₩48,567 | -1.31% | 1.4만 |
|---|
| 2026.07.23 | ₩49,291 | ₩49,881 | ₩48,701 | ₩49,519 | +0.46% | 2.6만 |
|---|
| 2026.07.22 | ₩49,828 | ₩49,975 | ₩49,761 | ₩49,801 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩49,640 | ₩49,895 | ₩49,640 | ₩49,801 | +0.32% | 1.6만 |
|---|
| 2026.07.20 | ₩49,023 | ₩49,023 | ₩48,554 | ₩48,554 | -0.96% | 6.8천 |
|---|
| 2026.07.17 | ₩47,964 | ₩48,849 | ₩47,696 | ₩48,661 | +1.45% | 1.3만 |
|---|
| 2026.07.16 | ₩49,399 | ₩49,452 | ₩49,077 | ₩49,157 | -0.49% | 1.8만 |
|---|
| 2026.07.15 | ₩50,163 | ₩50,257 | ₩49,814 | ₩49,975 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩49,774 | ₩49,962 | ₩49,680 | ₩49,962 | +0.38% | 1.7만 |
|---|
| 2026.07.13 | ₩49,774 | ₩49,774 | ₩49,265 | ₩49,265 | -1.02% | 8.7천 |
|---|
| 2026.07.10 | ₩50,659 | ₩50,994 | ₩50,606 | ₩50,901 | +0.48% | 4.4천 |
|---|
| 2026.07.09 | ₩50,646 | ₩50,901 | ₩50,539 | ₩50,686 | +0.08% | 5.4천 |
|---|
| 2026.07.08 | ₩49,627 | ₩50,284 | ₩49,613 | ₩50,284 | +1.32% | 1.3만 |
|---|
| 2026.07.07 | ₩50,324 | ₩50,324 | ₩49,801 | ₩49,975 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩51,236 | ₩51,611 | ₩51,236 | ₩51,477 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩50,847 | ₩51,129 | ₩49,734 | ₩50,284 | -1.11% | 8.7천 |
|---|
| 2026.07.01 | ₩51,209 | ₩51,209 | ₩50,686 | ₩50,686 | -1.02% | 1.4만 |
|---|
| 2026.06.30 | ₩51,383 | ₩51,893 | ₩51,249 | ₩51,799 | +0.81% | 5천 |
|---|
| 2026.06.29 | ₩50,793 | ₩51,035 | ₩50,244 | ₩51,035 | +0.48% | 7.2천 |
|---|
| 2026.06.26 | ₩50,404 | ₩51,048 | ₩50,069 | ₩50,713 | +0.61% | 2.7만 |
|---|
| 2026.06.25 | ₩51,772 | ₩51,772 | ₩51,115 | ₩51,276 | -0.96% | 1.1만 |
|---|
| 2026.06.24 | ₩51,303 | ₩51,651 | ₩50,807 | ₩51,222 | -0.16% | 1.4만 |
|---|
| 2026.06.23 | ₩51,182 | ₩51,946 | ₩51,182 | ₩51,289 | +0.21% | 2.4만 |
|---|
| 2026.06.22 | ₩54,226 | ₩54,226 | ₩53,904 | ₩54,025 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩53,649 | ₩53,971 | ₩53,542 | ₩53,931 | +0.52% | 4.2만 |
|---|
| 2026.06.17 | ₩53,234 | ₩53,636 | ₩52,523 | ₩52,563 | -1.26% | 6.7만 |
|---|
| 2026.06.16 | ₩53,140 | ₩53,395 | ₩52,590 | ₩52,617 | -0.98% | 7.2천 |
|---|
| 2026.06.15 | ₩53,368 | ₩53,649 | ₩53,354 | ₩53,435 | +0.13% | 1.2만 |
|---|
| 2026.06.12 | ₩51,906 | ₩52,282 | ₩51,786 | ₩52,134 | +0.44% | 1만 |
|---|
| 2026.06.11 | ₩50,284 | ₩51,799 | ₩50,230 | ₩51,799 | +3.01% | 8.8천 |
|---|
| 2026.06.10 | ₩50,217 | ₩50,834 | ₩49,734 | ₩49,774 | -0.88% | 9.4천 |
|---|
| 2026.06.09 | ₩51,906 | ₩51,906 | ₩49,962 | ₩50,914 | -1.91% | 1.2만 |
|---|
| 2026.06.08 | ₩50,834 | ₩51,169 | ₩50,726 | ₩50,901 | +0.13% | 4.7천 |
|---|
| 2026.06.05 | ₩51,678 | ₩51,678 | ₩50,109 | ₩50,176 | -2.91% | 1.2만 |
|---|
| 2026.06.04 | ₩52,845 | ₩53,328 | ₩52,845 | ₩53,261 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩54,038 | ₩54,159 | ₩53,851 | ₩54,011 | -0.05% | 6.3만 |
|---|
| 2026.06.02 | ₩54,105 | ₩54,588 | ₩53,985 | ₩54,534 | +0.79% | 3.7만 |
|---|
| 2026.06.01 | ₩53,998 | ₩54,923 | ₩53,998 | ₩54,668 | +1.24% | 1.7만 |
|---|
| 2026.05.29 | ₩53,542 | ₩53,556 | ₩53,395 | ₩53,462 | -0.15% | 7.3천 |
|---|
| 2026.05.28 | ₩52,268 | ₩53,086 | ₩52,188 | ₩53,046 | +1.49% | 1.1만 |
|---|
| 2026.05.27 | ₩52,966 | ₩52,966 | ₩52,349 | ₩52,644 | -0.61% | 1.7만 |
|---|
| 2026.05.26 | ₩51,893 | ₩52,362 | ₩51,893 | ₩52,349 | +0.88% | 1만 |
|---|
| 2026.05.22 | ₩50,673 | ₩50,753 | ₩50,525 | ₩50,539 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩50,311 | ₩50,686 | ₩50,150 | ₩50,525 | +0.43% | 1.1만 |
|---|
| 2026.05.20 | ₩49,318 | ₩49,895 | ₩49,224 | ₩49,881 | +1.14% | 1만 |
|---|
| 2026.05.19 | ₩48,675 | ₩49,466 | ₩48,675 | ₩49,090 | +0.85% | 7천 |
|---|
| 2026.05.18 | ₩50,083 | ₩50,123 | ₩49,198 | ₩49,586 | -0.99% | 8.5천 |
|---|
| 2026.05.15 | ₩49,774 | ₩49,989 | ₩49,707 | ₩49,747 | -0.05% | 5천 |
|---|
| 2026.05.14 | ₩50,887 | ₩51,222 | ₩50,834 | ₩51,115 | +0.45% | 1.9만 |
|---|
| 2026.05.13 | ₩50,458 | ₩51,048 | ₩50,445 | ₩50,887 | +0.85% | 8.3천 |
|---|
| 2026.05.12 | ₩50,217 | ₩50,351 | ₩49,479 | ₩49,855 | -0.72% | 5.8천 |
|---|
| 2026.05.11 | ₩51,061 | ₩51,196 | ₩51,008 | ₩51,102 | +0.08% | 7천 |
|---|
| 2026.05.08 | ₩50,793 | ₩51,061 | ₩50,659 | ₩50,968 | +0.34% | 9.3천 |
|---|
| 2026.05.07 | ₩50,525 | ₩50,525 | ₩49,975 | ₩49,975 | -1.09% | 8천 |
|---|
| 2026.05.06 | ₩50,016 | ₩50,498 | ₩49,949 | ₩50,458 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩49,211 | ₩49,788 | ₩49,211 | ₩49,613 | +0.82% | 4.1만 |
|---|
| 2026.05.04 | ₩48,822 | ₩49,064 | ₩48,487 | ₩48,567 | -0.52% | 2.4만 |
|---|
| 2026.05.01 | ₩48,313 | ₩48,701 | ₩48,313 | ₩48,514 | +0.42% | 7.5천 |
|---|
| 2026.04.30 | ₩47,857 | ₩48,514 | ₩47,857 | ₩48,514 | +1.37% | 8.8천 |
|---|
| 2026.04.29 | ₩47,830 | ₩48,018 | ₩47,642 | ₩47,736 | -0.20% | 1.4만 |
|---|
| 2026.04.28 | ₩47,924 | ₩47,937 | ₩47,602 | ₩47,870 | -0.11% | 1만 |
|---|
| 2026.04.27 | ₩48,272 | ₩48,272 | ₩48,098 | ₩48,111 | -0.33% | 7.9천 |
|---|
| 2026.04.24 | ₩48,085 | ₩48,393 | ₩47,991 | ₩48,353 | +0.56% | 6.2천 |
|---|
| 2026.04.23 | ₩48,018 | ₩48,152 | ₩47,334 | ₩47,696 | -0.67% | 8.4천 |
|---|
| 2026.04.22 | ₩48,406 | ₩48,621 | ₩48,299 | ₩48,621 | +0.44% | 1.6만 |
|---|
| 2026.04.21 | ₩48,527 | ₩48,527 | ₩47,937 | ₩47,951 | -1.19% | 1.9만 |
|---|
| 2026.04.20 | ₩48,138 | ₩48,313 | ₩48,018 | ₩48,299 | +0.33% | 1.2만 |
|---|
| 2026.04.17 | ₩48,460 | ₩48,903 | ₩48,460 | ₩48,581 | +0.25% | 3.7만 |
|---|
| 2026.04.16 | ₩47,749 | ₩47,977 | ₩47,669 | ₩47,803 | +0.11% | 2.9만 |
|---|
| 2026.04.15 | ₩47,414 | ₩47,736 | ₩47,414 | ₩47,669 | +0.54% | 1.7만 |
|---|
| 2026.04.14 | ₩46,985 | ₩47,481 | ₩46,985 | ₩47,441 | +0.97% | 5.7만 |
|---|
| 2026.04.13 | ₩46,194 | ₩46,744 | ₩46,194 | ₩46,744 | +1.19% | 2만 |
|---|
| 2026.04.10 | ₩46,529 | ₩46,610 | ₩46,342 | ₩46,422 | -0.23% | 6.1천 |
|---|
| 2026.04.09 | ₩45,872 | ₩46,288 | ₩45,644 | ₩46,194 | +0.70% | 7.3천 |
|---|
| 2026.04.08 | ₩46,449 | ₩46,502 | ₩45,899 | ₩46,194 | -0.55% | 1만 |
|---|
| 2026.04.07 | ₩44,035 | ₩44,277 | ₩43,767 | ₩44,277 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩44,196 | ₩44,411 | ₩44,196 | ₩44,317 | +0.27% | 1.5만 |
|---|
| 2026.04.02 | ₩43,405 | ₩44,183 | ₩43,324 | ₩44,049 | +1.48% | 2.1만 |
|---|
| 2026.04.01 | ₩44,424 | ₩44,799 | ₩44,370 | ₩44,504 | +0.18% | 3만 |
|---|
| 2026.03.31 | ₩43,472 | ₩44,397 | ₩43,217 | ₩44,397 | +2.13% | 2.5만 |
|---|
| 2026.03.30 | ₩43,539 | ₩43,539 | ₩42,828 | ₩42,976 | -1.29% | 9.2천 |
|---|
| 2026.03.27 | ₩43,459 | ₩43,713 | ₩43,271 | ₩43,351 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩44,022 | ₩44,209 | ₩43,539 | ₩43,593 | -0.97% | 1.4만 |
|---|
| 2026.03.25 | ₩44,934 | ₩44,987 | ₩44,746 | ₩44,853 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩43,928 | ₩44,437 | ₩43,928 | ₩44,384 | +1.04% | 1만 |
|---|
| 2026.03.23 | ₩44,706 | ₩45,148 | ₩44,504 | ₩44,947 | +0.54% | 1.1만 |
|---|
| 2026.03.20 | ₩44,759 | ₩44,759 | ₩43,700 | ₩43,861 | -2.01% | 1.4만 |
|---|
| 2026.03.19 | ₩44,290 | ₩45,175 | ₩44,223 | ₩45,027 | +1.67% | 1.6만 |
|---|
| 2026.03.18 | ₩45,349 | ₩45,483 | ₩45,014 | ₩45,041 | -0.68% | 1.8만 |
|---|
| 2026.03.17 | ₩45,725 | ₩45,939 | ₩45,430 | ₩45,725 | 0.00% | 10.4만 |
|---|
| 2026.03.16 | ₩45,188 | ₩45,430 | ₩45,148 | ₩45,363 | +0.39% | 1.9만 |
|---|
| 2026.03.13 | ₩44,974 | ₩44,974 | ₩44,209 | ₩44,384 | -1.31% | 1.7만 |
|---|
| 2026.03.12 | ₩45,443 | ₩45,443 | ₩44,424 | ₩44,424 | -2.24% | 10.2만 |
|---|
| 2026.03.11 | ₩45,752 | ₩45,939 | ₩45,671 | ₩45,939 | +0.41% | 9.3천 |
|---|
| 2026.03.10 | ₩45,564 | ₩46,355 | ₩45,430 | ₩45,684 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩44,384 | ₩45,604 | ₩44,250 | ₩45,604 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩44,531 | ₩45,175 | ₩44,464 | ₩44,867 | +0.75% | 2.7만 |
|---|
| 2026.03.05 | ₩45,389 | ₩45,671 | ₩44,652 | ₩45,108 | -0.62% | 1.4만 |
|---|
| 2026.03.04 | ₩45,483 | ₩46,274 | ₩45,483 | ₩45,886 | +0.88% | 3만 |
|---|
| 2026.03.03 | ₩45,443 | ₩45,993 | ₩44,612 | ₩45,524 | +0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩47,079 | ₩47,816 | ₩47,079 | ₩47,696 | +1.31% | 1.6만 |
|---|
| 2026.02.27 | ₩47,897 | ₩48,205 | ₩47,897 | ₩48,205 | +0.64% | 1.4만 |
|---|
| 2026.02.26 | ₩48,393 | ₩48,393 | ₩47,656 | ₩48,098 | -0.61% | 2.1만 |
|---|
| 2026.02.25 | ₩48,286 | ₩48,380 | ₩48,071 | ₩48,111 | -0.36% | 12.2만 |
|---|
| 2026.02.24 | ₩47,521 | ₩47,951 | ₩47,521 | ₩47,816 | +0.62% | 2.5만 |
|---|
| 2026.02.23 | ₩47,133 | ₩47,428 | ₩47,066 | ₩47,119 | -0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩46,824 | ₩47,548 | ₩46,824 | ₩47,495 | +1.43% | 1.4만 |
|---|
| 2026.02.19 | ₩46,569 | ₩46,784 | ₩46,556 | ₩46,704 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩46,690 | ₩47,039 | ₩46,663 | ₩46,704 | +0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩46,449 | ₩46,784 | ₩46,114 | ₩46,677 | +0.49% | 1.5만 |
|---|
| 2026.02.13 | ₩46,409 | ₩46,851 | ₩46,328 | ₩46,838 | +0.92% | 1.1만 |
|---|
| 2026.02.12 | ₩47,159 | ₩47,226 | ₩46,569 | ₩46,717 | -0.94% | 1만 |
|---|
| 2026.02.11 | ₩46,918 | ₩47,414 | ₩46,918 | ₩47,334 | +0.89% | 7.1천 |
|---|
| 2026.02.10 | ₩46,556 | ₩46,730 | ₩46,476 | ₩46,596 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩45,926 | ₩46,556 | ₩45,926 | ₩46,449 | +1.14% | 1.6만 |
|---|
| 2026.02.06 | ₩45,778 | ₩46,154 | ₩45,778 | ₩46,154 | +0.82% | 8.9천 |
|---|
| 2026.02.05 | ₩45,282 | ₩45,604 | ₩45,148 | ₩45,336 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩46,127 | ₩46,127 | ₩45,269 | ₩45,483 | -1.40% | 1.7만 |
|---|
| 2026.02.03 | ₩46,020 | ₩46,047 | ₩45,537 | ₩45,899 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩45,255 | ₩45,926 | ₩45,255 | ₩45,738 | +1.07% | 2만 |
|---|
| 2026.01.30 | ₩45,805 | ₩46,181 | ₩45,322 | ₩45,550 | -0.56% | 1.3만 |
|---|
| 2026.01.29 | ₩46,569 | ₩46,569 | ₩45,684 | ₩46,261 | -0.66% | 1만 |
|---|
| 2026.01.28 | ₩46,596 | ₩49,519 | ₩46,301 | ₩46,462 | -0.29% | 7.5천 |
|---|
| 2026.01.27 | ₩46,248 | ₩46,663 | ₩46,221 | ₩46,395 | +0.32% | 1.6만 |
|---|
| 2026.01.26 | ₩45,725 | ₩46,127 | ₩45,725 | ₩45,819 | +0.21% | 2.7만 |
|---|
| 2026.01.23 | ₩45,591 | ₩45,993 | ₩45,591 | ₩45,859 | +0.59% | 1.4만 |
|---|
| 2026.01.22 | ₩45,819 | ₩46,100 | ₩45,765 | ₩45,926 | +0.23% | 2.3만 |
|---|
| 2026.01.21 | ₩45,296 | ₩45,752 | ₩45,296 | ₩45,550 | +0.56% | 1.2만 |
|---|
| 2026.01.20 | ₩44,625 | ₩45,215 | ₩44,625 | ₩44,773 | +0.33% | 1.3만 |
|---|
| 2026.01.16 | ₩44,799 | ₩44,799 | ₩44,598 | ₩44,665 | -0.30% | 9천 |
|---|
| 2026.01.15 | ₩44,880 | ₩45,054 | ₩44,813 | ₩44,813 | -0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩44,558 | ₩44,665 | ₩44,464 | ₩44,572 | +0.03% | 1.2만 |
|---|
| 2026.01.13 | ₩44,652 | ₩44,732 | ₩44,370 | ₩44,370 | -0.63% | 1.3만 |
|---|
| 2026.01.12 | ₩44,223 | ₩44,706 | ₩44,223 | ₩44,692 | +1.06% | 9.5천 |
|---|
| 2026.01.09 | ₩43,673 | ₩44,142 | ₩43,673 | ₩44,008 | +0.77% | 1.3만 |
|---|
| 2026.01.08 | ₩43,740 | ₩43,767 | ₩43,593 | ₩43,767 | +0.06% | 7천 |
|---|
| 2026.01.07 | ₩43,834 | ₩43,928 | ₩43,284 | ₩43,807 | -0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩43,928 | ₩44,263 | ₩43,834 | ₩43,982 | +0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩43,298 | ₩43,606 | ₩43,204 | ₩43,606 | +0.71% | 1.5만 |
|---|
| 2026.01.02 | ₩42,936 | ₩43,284 | ₩42,721 | ₩43,097 | +0.37% | 1.8만 |
|---|
| 2025.12.31 | ₩42,386 | ₩42,439 | ₩42,185 | ₩42,292 | -0.22% | 2.7만 |
|---|
| 2025.12.30 | ₩42,614 | ₩42,667 | ₩42,493 | ₩42,493 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩42,198 | ₩42,359 | ₩42,171 | ₩42,305 | +0.25% | 3.8만 |
|---|
| 2025.12.26 | ₩42,332 | ₩42,453 | ₩42,252 | ₩42,399 | +0.16% | 1.4만 |
|---|
| 2025.12.24 | ₩42,493 | ₩42,627 | ₩42,413 | ₩42,413 | -0.19% | 7천 |
|---|
| 2025.12.23 | ₩42,252 | ₩42,547 | ₩42,252 | ₩42,466 | +0.51% | 8.4천 |
|---|
| 2025.12.22 | ₩42,198 | ₩42,319 | ₩42,185 | ₩42,305 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩42,104 | ₩42,319 | ₩42,104 | ₩42,144 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩41,823 | ₩42,010 | ₩41,729 | ₩41,836 | +0.03% | 1.2만 |
|---|
| 2025.12.17 | ₩41,863 | ₩41,863 | ₩41,420 | ₩41,434 | -1.02% | 8.8천 |
|---|
| 2025.12.16 | ₩41,756 | ₩41,890 | ₩41,702 | ₩41,729 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩42,319 | ₩42,319 | ₩41,997 | ₩42,064 | -0.60% | 1.7만 |
|---|
| 2025.12.12 | ₩42,493 | ₩42,493 | ₩41,917 | ₩42,010 | -1.14% | 1.7만 |
|---|
| 2025.12.11 | ₩42,399 | ₩42,547 | ₩42,265 | ₩42,346 | -0.13% | 1.2만 |
|---|
| 2025.12.10 | ₩42,238 | ₩42,587 | ₩42,185 | ₩42,493 | +0.60% | 2.1만 |
|---|
| 2025.12.09 | ₩42,144 | ₩42,346 | ₩42,131 | ₩42,346 | +0.48% | 1.7만 |
|---|
| 2025.12.08 | ₩42,305 | ₩42,386 | ₩42,198 | ₩42,346 | +0.10% | 1.6만 |
|---|
| 2025.12.05 | ₩42,721 | ₩42,882 | ₩42,480 | ₩42,480 | -0.56% | 1.1만 |
|---|
| 2025.12.04 | ₩42,225 | ₩42,305 | ₩42,158 | ₩42,265 | +0.10% | 6.4천 |
|---|
| 2025.12.03 | ₩41,997 | ₩42,144 | ₩41,997 | ₩42,131 | +0.32% | 7.3천 |
|---|
| 2025.12.02 | ₩42,158 | ₩42,212 | ₩42,104 | ₩42,185 | +0.06% | 8.3천 |
|---|
| 2025.12.01 | ₩41,930 | ₩42,131 | ₩41,917 | ₩42,010 | +0.19% | 1.7만 |
|---|
| 2025.11.28 | ₩41,957 | ₩42,158 | ₩41,957 | ₩42,131 | +0.42% | 1.1만 |
|---|
| 2025.11.26 | ₩41,930 | ₩42,104 | ₩41,796 | ₩42,064 | +0.32% | 1.7만 |
|---|
| 2025.11.25 | ₩41,340 | ₩41,702 | ₩41,340 | ₩41,702 | +0.88% | 1.1만 |
|---|
| 2025.11.24 | ₩41,286 | ₩41,622 | ₩41,286 | ₩41,622 | +0.81% | 8.3천 |
|---|
| 2025.11.21 | ₩41,045 | ₩41,434 | ₩40,884 | ₩41,286 | +0.59% | 1.6만 |
|---|
| 2025.11.20 | ₩41,930 | ₩41,957 | ₩41,099 | ₩41,099 | -1.98% | 9.9천 |
|---|
| 2025.11.19 | ₩41,675 | ₩41,782 | ₩41,581 | ₩41,702 | +0.06% | 9.7천 |
|---|
| 2025.11.18 | ₩41,528 | ₩41,796 | ₩41,461 | ₩41,729 | +0.48% | 1.6만 |
|---|
| 2025.11.17 | ₩41,984 | ₩42,131 | ₩41,729 | ₩41,796 | -0.45% | 2.9만 |
|---|
| 2025.11.14 | ₩41,769 | ₩42,292 | ₩41,769 | ₩42,064 | +0.71% | 1.2만 |
|---|
| 2025.11.13 | ₩42,667 | ₩42,667 | ₩42,037 | ₩42,118 | -1.29% | 2.1만 |
|---|
| 2025.11.12 | ₩42,708 | ₩42,708 | ₩42,480 | ₩42,600 | -0.25% | 8.5천 |
|---|
| 2025.11.11 | ₩42,574 | ₩42,641 | ₩42,466 | ₩42,587 | +0.03% | 1.2만 |
|---|
| 2025.11.10 | ₩42,480 | ₩42,694 | ₩42,426 | ₩42,654 | +0.41% | 6천 |
|---|
| 2025.11.07 | ₩41,823 | ₩41,930 | ₩41,595 | ₩41,930 | +0.26% | 1만 |
|---|
| 2025.11.06 | ₩42,238 | ₩42,332 | ₩42,010 | ₩42,077 | -0.38% | 1.5만 |
|---|
| 2025.11.05 | ₩42,010 | ₩42,359 | ₩42,010 | ₩42,292 | +0.67% | 2만 |
|---|
| 2025.11.04 | ₩45,591 | ₩46,932 | ₩41,595 | ₩41,903 | -8.09% | 1.1만 |
|---|
| 2025.11.03 | ₩42,372 | ₩42,426 | ₩42,238 | ₩42,426 | +0.13% | 1.3만 |
|---|
| 2025.10.31 | ₩42,144 | ₩42,144 | ₩41,943 | ₩42,037 | -0.25% | 1만 |
|---|
| 2025.10.30 | ₩42,064 | ₩42,185 | ₩42,010 | ₩42,010 | -0.13% | 1.3만 |
|---|
| 2025.10.29 | ₩42,413 | ₩42,507 | ₩42,319 | ₩42,386 | -0.06% | 8.5천 |
|---|
| 2025.10.28 | ₩42,144 | ₩42,359 | ₩42,118 | ₩42,305 | +0.38% | 2.3만 |
|---|
| 2025.10.27 | ₩42,466 | ₩42,466 | ₩42,225 | ₩42,319 | -0.35% | 9천 |
|---|
| 2025.10.24 | ₩42,064 | ₩42,171 | ₩41,984 | ₩42,064 | 0.00% | 5.3천 |
|---|
| 2025.10.23 | ₩41,970 | ₩42,037 | ₩41,863 | ₩41,984 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩41,890 | ₩41,970 | ₩41,648 | ₩41,742 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩41,796 | ₩41,876 | ₩41,689 | ₩41,729 | -0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩41,849 | ₩42,104 | ₩41,809 | ₩41,997 | +0.35% | 6.2천 |
|---|
| 2025.10.17 | ₩41,434 | ₩41,648 | ₩41,420 | ₩41,568 | +0.32% | 1.2만 |
|---|
| 2025.10.16 | ₩41,568 | ₩41,782 | ₩41,447 | ₩41,528 | -0.10% | 1만 |
|---|
| 2025.10.15 | ₩41,206 | ₩41,340 | ₩41,166 | ₩41,259 | +0.13% | 2.2만 |
|---|
| 2025.10.14 | ₩40,643 | ₩41,032 | ₩40,643 | ₩40,790 | +0.36% | 1.2만 |
|---|
| 2025.10.13 | ₩41,005 | ₩41,246 | ₩41,005 | ₩41,152 | +0.36% | 1.6만 |
|---|
| 2025.10.10 | ₩41,286 | ₩41,286 | ₩40,147 | ₩40,147 | -2.76% | 1.4만 |
|---|