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 | ₩50,880 | ₩50,961 | ₩50,800 | ₩50,894 | +0.03% | 1만 |
| 2026.10.08 | ₩50,652 | ₩50,652 | ₩50,143 | ₩50,371 | -0.56% | 1만 |
| 2026.10.07 | ₩51,014 | ₩51,242 | ₩50,853 | ₩51,175 | +0.32% | 6.7천 |
| 2026.10.06 | ₩52,208 | ₩52,208 | ₩51,886 | ₩51,886 | -0.62% | 1.3만 |
| 2026.10.05 | ₩51,873 | ₩52,154 | ₩51,873 | ₩52,034 | +0.31% | 6.2천 |
| 2026.10.02 | ₩50,974 | ₩51,175 | ₩50,880 | ₩51,122 | +0.29% | 7.1천 |
| 2026.10.01 | ₩50,304 | ₩50,572 | ₩50,304 | ₩50,478 | +0.35% | 2.9만 |
| 2026.09.30 | ₩50,786 | ₩50,786 | ₩50,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,612 |
| -0.34% |
| 2.6만 |
| 2026.09.29 | ₩50,987 | ₩51,122 | ₩50,746 | ₩51,055 | +0.13% | 1.5만 |
|---|
| 2026.09.28 | ₩51,028 | ₩51,108 | ₩50,666 | ₩50,974 | -0.11% | 2.7만 |
|---|
| 2026.09.25 | ₩51,390 | ₩51,712 | ₩51,336 | ₩51,578 | +0.37% | 7.1천 |
|---|
| 2026.09.24 | ₩51,645 | ₩51,685 | ₩51,323 | ₩51,417 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩51,926 | ₩51,926 | ₩51,510 | ₩51,658 | -0.52% | 7만 |
|---|
| 2026.09.22 | ₩52,329 | ₩52,557 | ₩52,288 | ₩52,476 | +0.28% | 1.3만 |
|---|
| 2026.09.21 | ₩51,940 | ₩52,382 | ₩51,940 | ₩52,369 | +0.83% | 1.1만 |
|---|
| 2026.09.18 | ₩51,229 | ₩51,309 | ₩51,068 | ₩51,309 | +0.16% | 1.1만 |
|---|
| 2026.09.17 | ₩50,907 | ₩51,162 | ₩50,907 | ₩51,095 | +0.37% | 8.9천 |
|---|
| 2026.09.16 | ₩50,572 | ₩50,719 | ₩49,995 | ₩50,183 | -0.77% | 2만 |
|---|
| 2026.09.15 | ₩50,357 | ₩50,384 | ₩50,196 | ₩50,290 | -0.13% | 1.2만 |
|---|
| 2026.09.14 | ₩50,478 | ₩50,894 | ₩50,411 | ₩50,625 | +0.29% | 9.9천 |
|---|
| 2026.09.11 | ₩51,725 | ₩51,738 | ₩51,564 | ₩51,631 | -0.18% | 1.3만 |
|---|
| 2026.09.10 | ₩51,296 | ₩51,403 | ₩51,148 | ₩51,175 | -0.24% | 7천 |
|---|
| 2026.09.09 | ₩52,074 | ₩52,221 | ₩52,034 | ₩52,114 | +0.08% | 1.1만 |
|---|
| 2026.09.08 | ₩52,154 | ₩52,396 | ₩52,060 | ₩52,141 | -0.03% | 7.9천 |
|---|
| 2026.09.04 | ₩51,604 | ₩52,261 | ₩51,604 | ₩52,168 | +1.09% | 1.5만 |
|---|
| 2026.09.03 | ₩51,242 | ₩51,899 | ₩51,095 | ₩51,564 | +0.63% | 5.2천 |
|---|
| 2026.09.02 | ₩51,041 | ₩51,350 | ₩51,001 | ₩51,336 | +0.58% | 9.8천 |
|---|
| 2026.09.01 | ₩51,296 | ₩51,524 | ₩51,122 | ₩51,189 | -0.21% | 1만 |
|---|
| 2026.08.31 | ₩51,457 | ₩51,457 | ₩51,095 | ₩51,269 | -0.36% | 1만 |
|---|
| 2026.08.28 | ₩51,658 | ₩51,779 | ₩51,323 | ₩51,430 | -0.44% | 7.1천 |
|---|
| 2026.08.27 | ₩51,430 | ₩51,618 | ₩51,363 | ₩51,564 | +0.26% | 1.4만 |
|---|
| 2026.08.26 | ₩51,510 | ₩51,631 | ₩51,390 | ₩51,497 | -0.03% | 1.8만 |
|---|
| 2026.08.25 | ₩50,894 | ₩51,296 | ₩50,894 | ₩51,296 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩50,599 | ₩50,599 | ₩50,277 | ₩50,491 | -0.21% | 1.2만 |
|---|
| 2026.08.21 | ₩51,296 | ₩51,296 | ₩51,041 | ₩51,055 | -0.47% | 6.7천 |
|---|
| 2026.08.20 | ₩50,692 | ₩50,880 | ₩50,692 | ₩50,880 | +0.37% | 9.3천 |
|---|
| 2026.08.19 | ₩50,773 | ₩50,773 | ₩50,478 | ₩50,612 | -0.32% | 1.9만 |
|---|
| 2026.08.18 | ₩50,558 | ₩50,585 | ₩50,196 | ₩50,263 | -0.58% | 1.4만 |
|---|
| 2026.08.17 | ₩51,443 | ₩51,806 | ₩51,443 | ₩51,484 | +0.08% | 7.2천 |
|---|
| 2026.08.14 | ₩50,907 | ₩50,907 | ₩50,733 | ₩50,907 | 0.00% | 1.3만 |
|---|
| 2026.08.13 | ₩50,692 | ₩51,014 | ₩50,625 | ₩50,853 | +0.32% | 4.9천 |
|---|
| 2026.08.12 | ₩50,880 | ₩50,880 | ₩50,773 | ₩50,813 | -0.13% | 8천 |
|---|
| 2026.08.11 | ₩50,250 | ₩50,263 | ₩49,982 | ₩50,102 | -0.29% | 4.9천 |
|---|
| 2026.08.10 | ₩49,821 | ₩50,035 | ₩49,794 | ₩49,928 | +0.22% | 8.2천 |
|---|
| 2026.08.07 | ₩50,290 | ₩50,290 | ₩49,848 | ₩50,089 | -0.40% | 6.4천 |
|---|
| 2026.08.06 | ₩50,102 | ₩50,102 | ₩49,781 | ₩49,834 | -0.54% | 1.6만 |
|---|
| 2026.08.05 | ₩50,304 | ₩50,304 | ₩50,102 | ₩50,156 | -0.29% | 9천 |
|---|
| 2026.08.04 | ₩49,553 | ₩50,397 | ₩49,553 | ₩50,317 | +1.54% | 7.7천 |
|---|
| 2026.08.03 | ₩48,681 | ₩49,110 | ₩48,667 | ₩49,003 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩49,204 | ₩49,204 | ₩48,238 | ₩48,600 | -1.23% | 2.2만 |
|---|
| 2026.07.30 | ₩47,340 | ₩48,064 | ₩47,340 | ₩48,064 | +1.53% | 1.9만 |
|---|
| 2026.07.29 | ₩46,629 | ₩47,165 | ₩46,401 | ₩46,522 | -0.23% | 1.1만 |
|---|
| 2026.07.28 | ₩47,447 | ₩47,769 | ₩47,179 | ₩47,595 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩49,137 | ₩49,137 | ₩48,372 | ₩48,681 | -0.93% | 4.4만 |
|---|
| 2026.07.24 | ₩49,217 | ₩49,217 | ₩48,493 | ₩48,574 | -1.31% | 1.4만 |
|---|
| 2026.07.23 | ₩49,298 | ₩49,888 | ₩48,708 | ₩49,526 | +0.46% | 2.6만 |
|---|
| 2026.07.22 | ₩49,834 | ₩49,982 | ₩49,767 | ₩49,807 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩49,646 | ₩49,901 | ₩49,646 | ₩49,807 | +0.32% | 1.6만 |
|---|
| 2026.07.20 | ₩49,030 | ₩49,030 | ₩48,560 | ₩48,560 | -0.96% | 6.8천 |
|---|
| 2026.07.17 | ₩47,970 | ₩48,855 | ₩47,702 | ₩48,667 | +1.45% | 1.3만 |
|---|
| 2026.07.16 | ₩49,405 | ₩49,459 | ₩49,083 | ₩49,164 | -0.49% | 1.8만 |
|---|
| 2026.07.15 | ₩50,169 | ₩50,263 | ₩49,821 | ₩49,982 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩49,781 | ₩49,968 | ₩49,687 | ₩49,968 | +0.38% | 1.7만 |
|---|
| 2026.07.13 | ₩49,781 | ₩49,781 | ₩49,271 | ₩49,271 | -1.02% | 8.7천 |
|---|
| 2026.07.10 | ₩50,666 | ₩51,001 | ₩50,612 | ₩50,907 | +0.48% | 4.4천 |
|---|
| 2026.07.09 | ₩50,652 | ₩50,907 | ₩50,545 | ₩50,692 | +0.08% | 5.4천 |
|---|
| 2026.07.08 | ₩49,633 | ₩50,290 | ₩49,620 | ₩50,290 | +1.32% | 1.3만 |
|---|
| 2026.07.07 | ₩50,330 | ₩50,330 | ₩49,807 | ₩49,982 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩51,242 | ₩51,618 | ₩51,242 | ₩51,484 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩50,853 | ₩51,135 | ₩49,740 | ₩50,290 | -1.11% | 8.7천 |
|---|
| 2026.07.01 | ₩51,215 | ₩51,215 | ₩50,692 | ₩50,692 | -1.02% | 1.4만 |
|---|
| 2026.06.30 | ₩51,390 | ₩51,899 | ₩51,256 | ₩51,806 | +0.81% | 5천 |
|---|
| 2026.06.29 | ₩50,800 | ₩51,041 | ₩50,250 | ₩51,041 | +0.48% | 7.2천 |
|---|
| 2026.06.26 | ₩50,411 | ₩51,055 | ₩50,076 | ₩50,719 | +0.61% | 2.7만 |
|---|
| 2026.06.25 | ₩51,779 | ₩51,779 | ₩51,122 | ₩51,283 | -0.96% | 1.1만 |
|---|
| 2026.06.24 | ₩51,309 | ₩51,658 | ₩50,813 | ₩51,229 | -0.16% | 1.4만 |
|---|
| 2026.06.23 | ₩51,189 | ₩51,953 | ₩51,189 | ₩51,296 | +0.21% | 2.4만 |
|---|
| 2026.06.22 | ₩54,233 | ₩54,233 | ₩53,911 | ₩54,032 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩53,656 | ₩53,978 | ₩53,549 | ₩53,938 | +0.52% | 4.2만 |
|---|
| 2026.06.17 | ₩53,240 | ₩53,643 | ₩52,530 | ₩52,570 | -1.26% | 6.7만 |
|---|
| 2026.06.16 | ₩53,147 | ₩53,401 | ₩52,597 | ₩52,624 | -0.98% | 7.2천 |
|---|
| 2026.06.15 | ₩53,375 | ₩53,656 | ₩53,361 | ₩53,442 | +0.13% | 1.2만 |
|---|
| 2026.06.12 | ₩51,913 | ₩52,288 | ₩51,792 | ₩52,141 | +0.44% | 1만 |
|---|
| 2026.06.11 | ₩50,290 | ₩51,806 | ₩50,236 | ₩51,806 | +3.01% | 8.8천 |
|---|
| 2026.06.10 | ₩50,223 | ₩50,840 | ₩49,740 | ₩49,781 | -0.88% | 9.4천 |
|---|
| 2026.06.09 | ₩51,913 | ₩51,913 | ₩49,968 | ₩50,920 | -1.91% | 1.2만 |
|---|
| 2026.06.08 | ₩50,840 | ₩51,175 | ₩50,733 | ₩50,907 | +0.13% | 4.7천 |
|---|
| 2026.06.05 | ₩51,685 | ₩51,685 | ₩50,116 | ₩50,183 | -2.91% | 1.2만 |
|---|
| 2026.06.04 | ₩52,852 | ₩53,334 | ₩52,852 | ₩53,267 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩54,045 | ₩54,166 | ₩53,857 | ₩54,018 | -0.05% | 6.3만 |
|---|
| 2026.06.02 | ₩54,112 | ₩54,595 | ₩53,991 | ₩54,541 | +0.79% | 3.7만 |
|---|
| 2026.06.01 | ₩54,005 | ₩54,930 | ₩54,005 | ₩54,675 | +1.24% | 1.7만 |
|---|
| 2026.05.29 | ₩53,549 | ₩53,562 | ₩53,401 | ₩53,468 | -0.15% | 7.3천 |
|---|
| 2026.05.28 | ₩52,275 | ₩53,093 | ₩52,194 | ₩53,053 | +1.49% | 1.1만 |
|---|
| 2026.05.27 | ₩52,972 | ₩52,972 | ₩52,355 | ₩52,650 | -0.61% | 1.7만 |
|---|
| 2026.05.26 | ₩51,899 | ₩52,369 | ₩51,899 | ₩52,355 | +0.88% | 1만 |
|---|
| 2026.05.22 | ₩50,679 | ₩50,759 | ₩50,532 | ₩50,545 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩50,317 | ₩50,692 | ₩50,156 | ₩50,532 | +0.43% | 1.1만 |
|---|
| 2026.05.20 | ₩49,325 | ₩49,901 | ₩49,231 | ₩49,888 | +1.14% | 1만 |
|---|
| 2026.05.19 | ₩48,681 | ₩49,472 | ₩48,681 | ₩49,097 | +0.85% | 7천 |
|---|
| 2026.05.18 | ₩50,089 | ₩50,129 | ₩49,204 | ₩49,593 | -0.99% | 8.5천 |
|---|
| 2026.05.15 | ₩49,781 | ₩49,995 | ₩49,713 | ₩49,754 | -0.05% | 5천 |
|---|
| 2026.05.14 | ₩50,894 | ₩51,229 | ₩50,840 | ₩51,122 | +0.45% | 1.9만 |
|---|
| 2026.05.13 | ₩50,464 | ₩51,055 | ₩50,451 | ₩50,894 | +0.85% | 8.3천 |
|---|
| 2026.05.12 | ₩50,223 | ₩50,357 | ₩49,485 | ₩49,861 | -0.72% | 5.8천 |
|---|
| 2026.05.11 | ₩51,068 | ₩51,202 | ₩51,014 | ₩51,108 | +0.08% | 7천 |
|---|
| 2026.05.08 | ₩50,800 | ₩51,068 | ₩50,666 | ₩50,974 | +0.34% | 9.3천 |
|---|
| 2026.05.07 | ₩50,532 | ₩50,532 | ₩49,982 | ₩49,982 | -1.09% | 8천 |
|---|
| 2026.05.06 | ₩50,022 | ₩50,505 | ₩49,955 | ₩50,464 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩49,217 | ₩49,794 | ₩49,217 | ₩49,620 | +0.82% | 4.1만 |
|---|
| 2026.05.04 | ₩48,828 | ₩49,070 | ₩48,493 | ₩48,574 | -0.52% | 2.4만 |
|---|
| 2026.05.01 | ₩48,319 | ₩48,708 | ₩48,319 | ₩48,520 | +0.42% | 7.5천 |
|---|
| 2026.04.30 | ₩47,863 | ₩48,520 | ₩47,863 | ₩48,520 | +1.37% | 8.8천 |
|---|
| 2026.04.29 | ₩47,836 | ₩48,024 | ₩47,648 | ₩47,742 | -0.20% | 1.4만 |
|---|
| 2026.04.28 | ₩47,930 | ₩47,943 | ₩47,608 | ₩47,876 | -0.11% | 1만 |
|---|
| 2026.04.27 | ₩48,279 | ₩48,279 | ₩48,104 | ₩48,118 | -0.33% | 7.9천 |
|---|
| 2026.04.24 | ₩48,091 | ₩48,399 | ₩47,997 | ₩48,359 | +0.56% | 6.2천 |
|---|
| 2026.04.23 | ₩48,024 | ₩48,158 | ₩47,340 | ₩47,702 | -0.67% | 8.4천 |
|---|
| 2026.04.22 | ₩48,413 | ₩48,627 | ₩48,305 | ₩48,627 | +0.44% | 1.6만 |
|---|
| 2026.04.21 | ₩48,533 | ₩48,533 | ₩47,943 | ₩47,957 | -1.19% | 1.9만 |
|---|
| 2026.04.20 | ₩48,144 | ₩48,319 | ₩48,024 | ₩48,305 | +0.33% | 1.2만 |
|---|
| 2026.04.17 | ₩48,466 | ₩48,909 | ₩48,466 | ₩48,587 | +0.25% | 3.7만 |
|---|
| 2026.04.16 | ₩47,756 | ₩47,983 | ₩47,675 | ₩47,809 | +0.11% | 2.9만 |
|---|
| 2026.04.15 | ₩47,420 | ₩47,742 | ₩47,420 | ₩47,675 | +0.54% | 1.7만 |
|---|
| 2026.04.14 | ₩46,991 | ₩47,487 | ₩46,991 | ₩47,447 | +0.97% | 5.7만 |
|---|
| 2026.04.13 | ₩46,200 | ₩46,750 | ₩46,200 | ₩46,750 | +1.19% | 2만 |
|---|
| 2026.04.10 | ₩46,535 | ₩46,616 | ₩46,347 | ₩46,428 | -0.23% | 6.1천 |
|---|
| 2026.04.09 | ₩45,878 | ₩46,294 | ₩45,650 | ₩46,200 | +0.70% | 7.3천 |
|---|
| 2026.04.08 | ₩46,455 | ₩46,508 | ₩45,905 | ₩46,200 | -0.55% | 1만 |
|---|
| 2026.04.07 | ₩44,041 | ₩44,282 | ₩43,773 | ₩44,282 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩44,202 | ₩44,416 | ₩44,202 | ₩44,322 | +0.27% | 1.5만 |
|---|
| 2026.04.02 | ₩43,410 | ₩44,188 | ₩43,330 | ₩44,054 | +1.48% | 2.1만 |
|---|
| 2026.04.01 | ₩44,430 | ₩44,805 | ₩44,376 | ₩44,510 | +0.18% | 3만 |
|---|
| 2026.03.31 | ₩43,477 | ₩44,403 | ₩43,223 | ₩44,403 | +2.13% | 2.5만 |
|---|
| 2026.03.30 | ₩43,545 | ₩43,545 | ₩42,834 | ₩42,981 | -1.29% | 9.2천 |
|---|
| 2026.03.27 | ₩43,464 | ₩43,719 | ₩43,276 | ₩43,357 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩44,027 | ₩44,215 | ₩43,545 | ₩43,598 | -0.97% | 1.4만 |
|---|
| 2026.03.25 | ₩44,939 | ₩44,993 | ₩44,752 | ₩44,859 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩43,933 | ₩44,443 | ₩43,933 | ₩44,389 | +1.04% | 1만 |
|---|
| 2026.03.23 | ₩44,711 | ₩45,154 | ₩44,510 | ₩44,953 | +0.54% | 1.1만 |
|---|
| 2026.03.20 | ₩44,765 | ₩44,765 | ₩43,705 | ₩43,866 | -2.01% | 1.4만 |
|---|
| 2026.03.19 | ₩44,296 | ₩45,181 | ₩44,228 | ₩45,033 | +1.67% | 1.6만 |
|---|
| 2026.03.18 | ₩45,355 | ₩45,489 | ₩45,020 | ₩45,047 | -0.68% | 1.8만 |
|---|
| 2026.03.17 | ₩45,730 | ₩45,945 | ₩45,435 | ₩45,730 | 0.00% | 10.4만 |
|---|
| 2026.03.16 | ₩45,194 | ₩45,435 | ₩45,154 | ₩45,368 | +0.39% | 1.9만 |
|---|
| 2026.03.13 | ₩44,979 | ₩44,979 | ₩44,215 | ₩44,389 | -1.31% | 1.7만 |
|---|
| 2026.03.12 | ₩45,449 | ₩45,449 | ₩44,430 | ₩44,430 | -2.24% | 10.2만 |
|---|
| 2026.03.11 | ₩45,757 | ₩45,945 | ₩45,677 | ₩45,945 | +0.41% | 9.3천 |
|---|
| 2026.03.10 | ₩45,570 | ₩46,361 | ₩45,435 | ₩45,690 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩44,389 | ₩45,610 | ₩44,255 | ₩45,610 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩44,537 | ₩45,181 | ₩44,470 | ₩44,872 | +0.75% | 2.7만 |
|---|
| 2026.03.05 | ₩45,395 | ₩45,677 | ₩44,658 | ₩45,114 | -0.62% | 1.4만 |
|---|
| 2026.03.04 | ₩45,489 | ₩46,280 | ₩45,489 | ₩45,891 | +0.88% | 3만 |
|---|
| 2026.03.03 | ₩45,449 | ₩45,999 | ₩44,617 | ₩45,529 | +0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩47,085 | ₩47,823 | ₩47,085 | ₩47,702 | +1.31% | 1.6만 |
|---|
| 2026.02.27 | ₩47,903 | ₩48,211 | ₩47,903 | ₩48,211 | +0.64% | 1.4만 |
|---|
| 2026.02.26 | ₩48,399 | ₩48,399 | ₩47,662 | ₩48,104 | -0.61% | 2.1만 |
|---|
| 2026.02.25 | ₩48,292 | ₩48,386 | ₩48,077 | ₩48,118 | -0.36% | 12.2만 |
|---|
| 2026.02.24 | ₩47,528 | ₩47,957 | ₩47,528 | ₩47,823 | +0.62% | 2.5만 |
|---|
| 2026.02.23 | ₩47,139 | ₩47,434 | ₩47,072 | ₩47,125 | -0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩46,830 | ₩47,554 | ₩46,830 | ₩47,501 | +1.43% | 1.4만 |
|---|
| 2026.02.19 | ₩46,575 | ₩46,790 | ₩46,562 | ₩46,709 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩46,696 | ₩47,045 | ₩46,669 | ₩46,709 | +0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩46,455 | ₩46,790 | ₩46,119 | ₩46,683 | +0.49% | 1.5만 |
|---|
| 2026.02.13 | ₩46,414 | ₩46,857 | ₩46,334 | ₩46,844 | +0.92% | 1.1만 |
|---|
| 2026.02.12 | ₩47,165 | ₩47,232 | ₩46,575 | ₩46,723 | -0.94% | 1만 |
|---|
| 2026.02.11 | ₩46,924 | ₩47,420 | ₩46,924 | ₩47,340 | +0.89% | 7.1천 |
|---|
| 2026.02.10 | ₩46,562 | ₩46,736 | ₩46,481 | ₩46,602 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩45,932 | ₩46,562 | ₩45,932 | ₩46,455 | +1.14% | 1.6만 |
|---|
| 2026.02.06 | ₩45,784 | ₩46,160 | ₩45,784 | ₩46,160 | +0.82% | 8.9천 |
|---|
| 2026.02.05 | ₩45,288 | ₩45,610 | ₩45,154 | ₩45,342 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩46,133 | ₩46,133 | ₩45,275 | ₩45,489 | -1.40% | 1.7만 |
|---|
| 2026.02.03 | ₩46,026 | ₩46,052 | ₩45,543 | ₩45,905 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩45,261 | ₩45,932 | ₩45,261 | ₩45,744 | +1.07% | 2만 |
|---|
| 2026.01.30 | ₩45,811 | ₩46,186 | ₩45,328 | ₩45,556 | -0.56% | 1.3만 |
|---|
| 2026.01.29 | ₩46,575 | ₩46,575 | ₩45,690 | ₩46,267 | -0.66% | 1만 |
|---|
| 2026.01.28 | ₩46,602 | ₩49,526 | ₩46,307 | ₩46,468 | -0.29% | 7.5천 |
|---|
| 2026.01.27 | ₩46,254 | ₩46,669 | ₩46,227 | ₩46,401 | +0.32% | 1.6만 |
|---|
| 2026.01.26 | ₩45,730 | ₩46,133 | ₩45,730 | ₩45,824 | +0.21% | 2.7만 |
|---|
| 2026.01.23 | ₩45,596 | ₩45,999 | ₩45,596 | ₩45,865 | +0.59% | 1.4만 |
|---|
| 2026.01.22 | ₩45,824 | ₩46,106 | ₩45,771 | ₩45,932 | +0.23% | 2.3만 |
|---|
| 2026.01.21 | ₩45,301 | ₩45,757 | ₩45,301 | ₩45,556 | +0.56% | 1.2만 |
|---|
| 2026.01.20 | ₩44,631 | ₩45,221 | ₩44,631 | ₩44,778 | +0.33% | 1.3만 |
|---|
| 2026.01.16 | ₩44,805 | ₩44,805 | ₩44,604 | ₩44,671 | -0.30% | 9천 |
|---|
| 2026.01.15 | ₩44,886 | ₩45,060 | ₩44,819 | ₩44,819 | -0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩44,564 | ₩44,671 | ₩44,470 | ₩44,577 | +0.03% | 1.2만 |
|---|
| 2026.01.13 | ₩44,658 | ₩44,738 | ₩44,376 | ₩44,376 | -0.63% | 1.3만 |
|---|
| 2026.01.12 | ₩44,228 | ₩44,711 | ₩44,228 | ₩44,698 | +1.06% | 9.5천 |
|---|
| 2026.01.09 | ₩43,679 | ₩44,148 | ₩43,679 | ₩44,014 | +0.77% | 1.3만 |
|---|
| 2026.01.08 | ₩43,746 | ₩43,773 | ₩43,598 | ₩43,773 | +0.06% | 7천 |
|---|
| 2026.01.07 | ₩43,840 | ₩43,933 | ₩43,290 | ₩43,813 | -0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩43,933 | ₩44,269 | ₩43,840 | ₩43,987 | +0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩43,303 | ₩43,612 | ₩43,209 | ₩43,612 | +0.71% | 1.5만 |
|---|
| 2026.01.02 | ₩42,941 | ₩43,290 | ₩42,726 | ₩43,102 | +0.37% | 1.8만 |
|---|
| 2025.12.31 | ₩42,391 | ₩42,445 | ₩42,190 | ₩42,297 | -0.22% | 2.7만 |
|---|
| 2025.12.30 | ₩42,619 | ₩42,673 | ₩42,499 | ₩42,499 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩42,203 | ₩42,364 | ₩42,177 | ₩42,311 | +0.25% | 3.8만 |
|---|
| 2025.12.26 | ₩42,338 | ₩42,458 | ₩42,257 | ₩42,405 | +0.16% | 1.4만 |
|---|
| 2025.12.24 | ₩42,499 | ₩42,633 | ₩42,418 | ₩42,418 | -0.19% | 7천 |
|---|
| 2025.12.23 | ₩42,257 | ₩42,552 | ₩42,257 | ₩42,472 | +0.51% | 8.4천 |
|---|
| 2025.12.22 | ₩42,203 | ₩42,324 | ₩42,190 | ₩42,311 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩42,110 | ₩42,324 | ₩42,110 | ₩42,150 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩41,828 | ₩42,016 | ₩41,734 | ₩41,841 | +0.03% | 1.2만 |
|---|
| 2025.12.17 | ₩41,868 | ₩41,868 | ₩41,426 | ₩41,439 | -1.02% | 8.8천 |
|---|
| 2025.12.16 | ₩41,761 | ₩41,895 | ₩41,707 | ₩41,734 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩42,324 | ₩42,324 | ₩42,002 | ₩42,069 | -0.60% | 1.7만 |
|---|
| 2025.12.12 | ₩42,499 | ₩42,499 | ₩41,922 | ₩42,016 | -1.14% | 1.7만 |
|---|
| 2025.12.11 | ₩42,405 | ₩42,552 | ₩42,271 | ₩42,351 | -0.13% | 1.2만 |
|---|
| 2025.12.10 | ₩42,244 | ₩42,592 | ₩42,190 | ₩42,499 | +0.60% | 2.1만 |
|---|
| 2025.12.09 | ₩42,150 | ₩42,351 | ₩42,136 | ₩42,351 | +0.48% | 1.7만 |
|---|
| 2025.12.08 | ₩42,311 | ₩42,391 | ₩42,203 | ₩42,351 | +0.10% | 1.6만 |
|---|
| 2025.12.05 | ₩42,726 | ₩42,887 | ₩42,485 | ₩42,485 | -0.56% | 1.1만 |
|---|
| 2025.12.04 | ₩42,230 | ₩42,311 | ₩42,163 | ₩42,271 | +0.10% | 6.4천 |
|---|
| 2025.12.03 | ₩42,002 | ₩42,150 | ₩42,002 | ₩42,136 | +0.32% | 7.3천 |
|---|
| 2025.12.02 | ₩42,163 | ₩42,217 | ₩42,110 | ₩42,190 | +0.06% | 8.3천 |
|---|
| 2025.12.01 | ₩41,935 | ₩42,136 | ₩41,922 | ₩42,016 | +0.19% | 1.7만 |
|---|
| 2025.11.28 | ₩41,962 | ₩42,163 | ₩41,962 | ₩42,136 | +0.42% | 1.1만 |
|---|
| 2025.11.26 | ₩41,935 | ₩42,110 | ₩41,801 | ₩42,069 | +0.32% | 1.7만 |
|---|
| 2025.11.25 | ₩41,345 | ₩41,707 | ₩41,345 | ₩41,707 | +0.88% | 1.1만 |
|---|
| 2025.11.24 | ₩41,292 | ₩41,627 | ₩41,292 | ₩41,627 | +0.81% | 8.3천 |
|---|
| 2025.11.21 | ₩41,050 | ₩41,439 | ₩40,889 | ₩41,292 | +0.59% | 1.6만 |
|---|
| 2025.11.20 | ₩41,935 | ₩41,962 | ₩41,104 | ₩41,104 | -1.98% | 9.9천 |
|---|
| 2025.11.19 | ₩41,680 | ₩41,788 | ₩41,587 | ₩41,707 | +0.06% | 9.7천 |
|---|
| 2025.11.18 | ₩41,533 | ₩41,801 | ₩41,466 | ₩41,734 | +0.48% | 1.6만 |
|---|
| 2025.11.17 | ₩41,989 | ₩42,136 | ₩41,734 | ₩41,801 | -0.45% | 2.9만 |
|---|
| 2025.11.14 | ₩41,774 | ₩42,297 | ₩41,774 | ₩42,069 | +0.71% | 1.2만 |
|---|
| 2025.11.13 | ₩42,673 | ₩42,673 | ₩42,043 | ₩42,123 | -1.29% | 2.1만 |
|---|
| 2025.11.12 | ₩42,713 | ₩42,713 | ₩42,485 | ₩42,606 | -0.25% | 8.5천 |
|---|
| 2025.11.11 | ₩42,579 | ₩42,646 | ₩42,472 | ₩42,592 | +0.03% | 1.2만 |
|---|
| 2025.11.10 | ₩42,485 | ₩42,700 | ₩42,431 | ₩42,659 | +0.41% | 6천 |
|---|
| 2025.11.07 | ₩41,828 | ₩41,935 | ₩41,600 | ₩41,935 | +0.26% | 1만 |
|---|
| 2025.11.06 | ₩42,244 | ₩42,338 | ₩42,016 | ₩42,083 | -0.38% | 1.5만 |
|---|
| 2025.11.05 | ₩42,016 | ₩42,364 | ₩42,016 | ₩42,297 | +0.67% | 2만 |
|---|
| 2025.11.04 | ₩45,596 | ₩46,937 | ₩41,600 | ₩41,908 | -8.09% | 1.1만 |
|---|
| 2025.11.03 | ₩42,378 | ₩42,431 | ₩42,244 | ₩42,431 | +0.13% | 1.3만 |
|---|
| 2025.10.31 | ₩42,150 | ₩42,150 | ₩41,949 | ₩42,043 | -0.25% | 1만 |
|---|
| 2025.10.30 | ₩42,069 | ₩42,190 | ₩42,016 | ₩42,016 | -0.13% | 1.3만 |
|---|
| 2025.10.29 | ₩42,418 | ₩42,512 | ₩42,324 | ₩42,391 | -0.06% | 8.5천 |
|---|
| 2025.10.28 | ₩42,150 | ₩42,364 | ₩42,123 | ₩42,311 | +0.38% | 2.3만 |
|---|
| 2025.10.27 | ₩42,472 | ₩42,472 | ₩42,230 | ₩42,324 | -0.35% | 9천 |
|---|
| 2025.10.24 | ₩42,069 | ₩42,177 | ₩41,989 | ₩42,069 | 0.00% | 5.3천 |
|---|
| 2025.10.23 | ₩41,975 | ₩42,043 | ₩41,868 | ₩41,989 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩41,895 | ₩41,975 | ₩41,654 | ₩41,748 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩41,801 | ₩41,882 | ₩41,694 | ₩41,734 | -0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩41,855 | ₩42,110 | ₩41,815 | ₩42,002 | +0.35% | 6.2천 |
|---|
| 2025.10.17 | ₩41,439 | ₩41,654 | ₩41,426 | ₩41,573 | +0.32% | 1.2만 |
|---|
| 2025.10.16 | ₩41,573 | ₩41,788 | ₩41,452 | ₩41,533 | -0.10% | 1만 |
|---|
| 2025.10.15 | ₩41,211 | ₩41,345 | ₩41,171 | ₩41,265 | +0.13% | 2.2만 |
|---|
| 2025.10.14 | ₩40,648 | ₩41,037 | ₩40,648 | ₩40,795 | +0.36% | 1.2만 |
|---|
| 2025.10.13 | ₩41,010 | ₩41,251 | ₩41,010 | ₩41,157 | +0.36% | 1.6만 |
|---|
| 2025.10.10 | ₩41,292 | ₩41,292 | ₩40,152 | ₩40,152 | -2.76% | 1.4만 |
|---|