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 | ₩51,885 | ₩52,220 | ₩50,154 | ₩50,905 | -1.89% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩51,040 | ₩51,187 | ₩50,315 | ₩51,133 | +0.18% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩51,952 | ₩52,569 | ₩51,335 | ₩51,589 | -0.70% | 11.1만 |
| 2026.09.14–2026.09.18 | ₩50,490 | ₩51,321 | ₩50,007 | ₩51,321 | +1.65% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩52,166 | ₩52,408 | ₩51,160 | ₩51,643 | -1.00% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩51,469 | ₩52,274 | ₩51,013 | ₩52,180 | +1.38% | 5만 |
| 2026.08.24–2026.08.28 | ₩50,610 | ₩51,791 | ₩50,288 | ₩51,442 | +1.64% | 6.5만 |
| 2026.08.17–2026.08.21 | ₩51,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,818 |
| ₩50,208 |
| ₩51,066 |
| -0.76% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩49,832 | ₩51,026 | ₩49,805 | ₩50,919 | +2.18% | 3.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,692 | ₩50,409 | ₩48,679 | ₩50,101 | +2.89% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,148 | ₩49,215 | ₩46,412 | ₩48,612 | -1.09% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,041 | ₩49,993 | ₩48,504 | ₩48,585 | -0.93% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,792 | ₩50,275 | ₩47,713 | ₩48,679 | -2.24% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,254 | ₩51,630 | ₩49,631 | ₩50,919 | -0.65% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,811 | ₩51,911 | ₩49,752 | ₩50,302 | -1.00% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,245 | ₩54,245 | ₩50,087 | ₩50,731 | -6.48% | 9만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,387 | ₩53,991 | ₩52,542 | ₩53,950 | +1.06% | 12.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,852 | ₩52,300 | ₩49,752 | ₩52,153 | +2.56% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,017 | ₩54,943 | ₩50,127 | ₩50,194 | -7.08% | 14.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,911 | ₩53,575 | ₩51,911 | ₩53,481 | +3.02% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,101 | ₩50,771 | ₩48,692 | ₩50,557 | +0.91% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,080 | ₩51,241 | ₩49,497 | ₩49,765 | -2.57% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,840 | ₩51,080 | ₩48,504 | ₩50,986 | +4.39% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,290 | ₩48,719 | ₩47,619 | ₩48,531 | +0.50% | 4.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,156 | ₩48,638 | ₩47,351 | ₩48,370 | +0.45% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,211 | ₩48,920 | ₩46,211 | ₩48,598 | +5.17% | 16만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,212 | ₩46,626 | ₩43,783 | ₩46,439 | +5.04% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,555 | ₩44,816 | ₩42,844 | ₩44,064 | +1.17% | 8.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,722 | ₩45,164 | ₩43,286 | ₩43,367 | -3.03% | 6.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,205 | ₩45,956 | ₩43,716 | ₩43,877 | -2.94% | 17만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,400 | ₩46,372 | ₩44,225 | ₩44,400 | 0.00% | 16.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,096 | ₩47,834 | ₩44,480 | ₩44,883 | -4.70% | 10.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,150 | ₩48,410 | ₩47,082 | ₩48,223 | +2.28% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,465 | ₩47,565 | ₩46,130 | ₩47,512 | +2.25% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,942 | ₩47,431 | ₩45,942 | ₩46,854 | +1.99% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,272 | ₩46,170 | ₩45,164 | ₩46,170 | +1.99% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,741 | ₩49,537 | ₩45,339 | ₩45,567 | -0.38% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,641 | ₩46,117 | ₩44,641 | ₩45,875 | +2.76% | 6.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,239 | ₩45,070 | ₩44,239 | ₩44,681 | +1.00% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,313 | ₩44,279 | ₩43,219 | ₩44,024 | +1.64% | 7.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,213 | ₩43,300 | ₩42,186 | ₩43,112 | +2.13% | 9.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,213 | ₩42,642 | ₩42,200 | ₩42,414 | +0.48% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,334 | ₩42,334 | ₩41,435 | ₩42,160 | -0.41% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,321 | ₩42,602 | ₩41,932 | ₩42,025 | -0.70% | 8.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,945 | ₩42,897 | ₩41,932 | ₩42,495 | +1.31% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,301 | ₩42,173 | ₩41,301 | ₩42,146 | +2.05% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,999 | ₩42,146 | ₩40,899 | ₩41,301 | -1.66% | 8.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,495 | ₩42,723 | ₩41,784 | ₩42,079 | -0.98% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,388 | ₩46,948 | ₩41,610 | ₩41,945 | -1.04% | 6.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,482 | ₩42,522 | ₩41,958 | ₩42,052 | -1.01% | 6.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,864 | ₩42,186 | ₩41,663 | ₩42,079 | +0.51% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,019 | ₩41,797 | ₩40,657 | ₩41,583 | +1.37% | 7.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,301 | ₩41,301 | ₩40,161 | ₩40,161 | -2.76% | 1.4만 |
|---|