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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,866 | ₩52,201 | ₩50,136 | ₩50,887 | -1.89% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩51,021 | ₩51,169 | ₩50,297 | ₩51,115 | +0.18% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩51,933 | ₩52,550 | ₩51,316 | ₩51,571 | -0.70% | 11.1만 |
| 2026.09.14–2026.09.18 | ₩50,471 | ₩51,303 | ₩49,989 | ₩51,303 | +1.65% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩52,148 | ₩52,389 | ₩51,142 | ₩51,625 | -1.00% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩51,450 | ₩52,255 | ₩50,994 | ₩52,161 | +1.38% | 5만 |
| 2026.08.24–2026.08.28 | ₩50,592 | ₩51,772 | ₩50,270 | ₩51,424 | +1.64% | 6.5만 |
| 2026.08.17–2026.08.21 | ₩51,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,799 |
| ₩50,190 |
| ₩51,048 |
| -0.76% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩49,814 | ₩51,008 | ₩49,788 | ₩50,901 | +2.18% | 3.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,675 | ₩50,391 | ₩48,661 | ₩50,083 | +2.89% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,131 | ₩49,198 | ₩46,395 | ₩48,594 | -1.09% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,023 | ₩49,975 | ₩48,487 | ₩48,567 | -0.93% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,774 | ₩50,257 | ₩47,696 | ₩48,661 | -2.24% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,236 | ₩51,611 | ₩49,613 | ₩50,901 | -0.65% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,793 | ₩51,893 | ₩49,734 | ₩50,284 | -1.00% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,226 | ₩54,226 | ₩50,069 | ₩50,713 | -6.48% | 9만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,368 | ₩53,971 | ₩52,523 | ₩53,931 | +1.06% | 12.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,834 | ₩52,282 | ₩49,734 | ₩52,134 | +2.56% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,998 | ₩54,923 | ₩50,109 | ₩50,176 | -7.08% | 14.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,893 | ₩53,556 | ₩51,893 | ₩53,462 | +3.02% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,083 | ₩50,753 | ₩48,675 | ₩50,539 | +0.91% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,061 | ₩51,222 | ₩49,479 | ₩49,747 | -2.57% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,822 | ₩51,061 | ₩48,487 | ₩50,968 | +4.39% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,272 | ₩48,701 | ₩47,602 | ₩48,514 | +0.50% | 4.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,138 | ₩48,621 | ₩47,334 | ₩48,353 | +0.45% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,194 | ₩48,903 | ₩46,194 | ₩48,581 | +5.17% | 16만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,196 | ₩46,610 | ₩43,767 | ₩46,422 | +5.04% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,539 | ₩44,799 | ₩42,828 | ₩44,049 | +1.17% | 8.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,706 | ₩45,148 | ₩43,271 | ₩43,351 | -3.03% | 6.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,188 | ₩45,939 | ₩43,700 | ₩43,861 | -2.94% | 17만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,384 | ₩46,355 | ₩44,209 | ₩44,384 | 0.00% | 16.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,079 | ₩47,816 | ₩44,464 | ₩44,867 | -4.70% | 10.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,133 | ₩48,393 | ₩47,066 | ₩48,205 | +2.28% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,449 | ₩47,548 | ₩46,114 | ₩47,495 | +2.25% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,926 | ₩47,414 | ₩45,926 | ₩46,838 | +1.99% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,255 | ₩46,154 | ₩45,148 | ₩46,154 | +1.99% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,725 | ₩49,519 | ₩45,322 | ₩45,550 | -0.38% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,625 | ₩46,100 | ₩44,625 | ₩45,859 | +2.76% | 6.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,223 | ₩45,054 | ₩44,223 | ₩44,665 | +1.00% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,298 | ₩44,263 | ₩43,204 | ₩44,008 | +1.64% | 7.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,198 | ₩43,284 | ₩42,171 | ₩43,097 | +2.13% | 9.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,198 | ₩42,627 | ₩42,185 | ₩42,399 | +0.48% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,319 | ₩42,319 | ₩41,420 | ₩42,144 | -0.41% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,305 | ₩42,587 | ₩41,917 | ₩42,010 | -0.70% | 8.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,930 | ₩42,882 | ₩41,917 | ₩42,480 | +1.31% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,286 | ₩42,158 | ₩41,286 | ₩42,131 | +2.05% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,984 | ₩42,131 | ₩40,884 | ₩41,286 | -1.66% | 8.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,480 | ₩42,708 | ₩41,769 | ₩42,064 | -0.98% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,372 | ₩46,932 | ₩41,595 | ₩41,930 | -1.04% | 6.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,466 | ₩42,507 | ₩41,943 | ₩42,037 | -1.01% | 6.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,849 | ₩42,171 | ₩41,648 | ₩42,064 | +0.51% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,005 | ₩41,782 | ₩40,643 | ₩41,568 | +1.37% | 7.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,286 | ₩41,286 | ₩40,147 | ₩40,147 | -2.76% | 1.4만 |
|---|