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 | ₩51,874 | ₩52,209 | ₩50,144 | ₩50,895 | -1.89% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩51,029 | ₩51,176 | ₩50,305 | ₩51,123 | +0.18% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩51,941 | ₩52,558 | ₩51,324 | ₩51,579 | -0.70% | 11.1만 |
| 2026.09.14–2026.09.18 | ₩50,479 | ₩51,310 | ₩49,996 | ₩51,310 | +1.65% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩52,155 | ₩52,397 | ₩51,150 | ₩51,632 | -1.00% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩51,458 | ₩52,263 | ₩51,002 | ₩52,169 | +1.38% | 5만 |
| 2026.08.24–2026.08.28 | ₩50,600 | ₩51,780 | ₩50,278 | ₩51,431 | +1.64% | 6.5만 |
| 2026.08.17–2026.08.21 | ₩51,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,807 |
| ₩50,197 |
| ₩51,056 |
| -0.76% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩49,822 | ₩51,015 | ₩49,795 | ₩50,908 | +2.18% | 3.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,682 | ₩50,399 | ₩48,669 | ₩50,090 | +2.89% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,138 | ₩49,205 | ₩46,402 | ₩48,601 | -1.09% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,031 | ₩49,983 | ₩48,494 | ₩48,575 | -0.93% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,782 | ₩50,264 | ₩47,703 | ₩48,669 | -2.24% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,243 | ₩51,619 | ₩49,621 | ₩50,908 | -0.65% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,801 | ₩51,901 | ₩49,741 | ₩50,291 | -1.00% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,234 | ₩54,234 | ₩50,077 | ₩50,720 | -6.48% | 9만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,376 | ₩53,979 | ₩52,531 | ₩53,939 | +1.06% | 12.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,841 | ₩52,289 | ₩49,741 | ₩52,142 | +2.56% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,006 | ₩54,931 | ₩50,117 | ₩50,184 | -7.08% | 14.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,901 | ₩53,564 | ₩51,901 | ₩53,470 | +3.02% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,090 | ₩50,761 | ₩48,682 | ₩50,546 | +0.91% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,069 | ₩51,230 | ₩49,487 | ₩49,755 | -2.57% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,829 | ₩51,069 | ₩48,494 | ₩50,975 | +4.39% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,280 | ₩48,709 | ₩47,609 | ₩48,521 | +0.50% | 4.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,145 | ₩48,628 | ₩47,341 | ₩48,360 | +0.45% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,201 | ₩48,910 | ₩46,201 | ₩48,588 | +5.17% | 16만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,203 | ₩46,617 | ₩43,774 | ₩46,429 | +5.04% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,546 | ₩44,806 | ₩42,835 | ₩44,055 | +1.17% | 8.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,712 | ₩45,155 | ₩43,277 | ₩43,358 | -3.03% | 6.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,195 | ₩45,946 | ₩43,706 | ₩43,867 | -2.94% | 17만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,390 | ₩46,362 | ₩44,216 | ₩44,390 | 0.00% | 16.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,086 | ₩47,824 | ₩44,471 | ₩44,873 | -4.70% | 10.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,140 | ₩48,400 | ₩47,073 | ₩48,213 | +2.28% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,456 | ₩47,555 | ₩46,120 | ₩47,502 | +2.25% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,933 | ₩47,421 | ₩45,933 | ₩46,845 | +1.99% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,262 | ₩46,161 | ₩45,155 | ₩46,161 | +1.99% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,732 | ₩49,527 | ₩45,329 | ₩45,557 | -0.38% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,632 | ₩46,107 | ₩44,632 | ₩45,866 | +2.76% | 6.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,229 | ₩45,061 | ₩44,229 | ₩44,672 | +1.00% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,304 | ₩44,270 | ₩43,210 | ₩44,015 | +1.64% | 7.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,204 | ₩43,291 | ₩42,178 | ₩43,103 | +2.13% | 9.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,204 | ₩42,634 | ₩42,191 | ₩42,406 | +0.48% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,325 | ₩42,325 | ₩41,427 | ₩42,151 | -0.41% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,312 | ₩42,593 | ₩41,923 | ₩42,017 | -0.70% | 8.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,936 | ₩42,888 | ₩41,923 | ₩42,486 | +1.31% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,292 | ₩42,164 | ₩41,292 | ₩42,137 | +2.05% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,990 | ₩42,137 | ₩40,890 | ₩41,292 | -1.66% | 8.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,486 | ₩42,714 | ₩41,775 | ₩42,070 | -0.98% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,379 | ₩46,939 | ₩41,601 | ₩41,936 | -1.04% | 6.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,473 | ₩42,513 | ₩41,950 | ₩42,043 | -1.01% | 6.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,856 | ₩42,178 | ₩41,655 | ₩42,070 | +0.51% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,011 | ₩41,789 | ₩40,649 | ₩41,574 | +1.37% | 7.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,292 | ₩41,292 | ₩40,153 | ₩40,153 | -2.76% | 1.4만 |
|---|