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 | ₩50,881 | ₩50,962 | ₩50,801 | ₩50,895 | +0.03% | 1만 |
| 2026.10.08 | ₩50,653 | ₩50,653 | ₩50,144 | ₩50,372 | -0.56% | 1만 |
| 2026.10.07 | ₩51,015 | ₩51,243 | ₩50,855 | ₩51,176 | +0.32% | 6.7천 |
| 2026.10.06 | ₩52,209 | ₩52,209 | ₩51,887 | ₩51,887 | -0.62% | 1.3만 |
| 2026.10.05 | ₩51,874 | ₩52,155 | ₩51,874 | ₩52,035 | +0.31% | 6.2천 |
| 2026.10.02 | ₩50,975 | ₩51,176 | ₩50,881 | ₩51,123 | +0.29% | 7.1천 |
| 2026.10.01 | ₩50,305 | ₩50,573 | ₩50,305 | ₩50,479 | +0.35% | 2.9만 |
| 2026.09.30 | ₩50,787 | ₩50,787 | ₩50,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,613 |
| -0.34% |
| 2.6만 |
| 2026.09.29 | ₩50,989 | ₩51,123 | ₩50,747 | ₩51,056 | +0.13% | 1.5만 |
|---|
| 2026.09.28 | ₩51,029 | ₩51,109 | ₩50,667 | ₩50,975 | -0.11% | 2.7만 |
|---|
| 2026.09.25 | ₩51,391 | ₩51,713 | ₩51,337 | ₩51,579 | +0.37% | 7.1천 |
|---|
| 2026.09.24 | ₩51,646 | ₩51,686 | ₩51,324 | ₩51,418 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩51,927 | ₩51,927 | ₩51,512 | ₩51,659 | -0.52% | 7만 |
|---|
| 2026.09.22 | ₩52,330 | ₩52,558 | ₩52,289 | ₩52,477 | +0.28% | 1.3만 |
|---|
| 2026.09.21 | ₩51,941 | ₩52,383 | ₩51,941 | ₩52,370 | +0.83% | 1.1만 |
|---|
| 2026.09.18 | ₩51,230 | ₩51,310 | ₩51,069 | ₩51,310 | +0.16% | 1.1만 |
|---|
| 2026.09.17 | ₩50,908 | ₩51,163 | ₩50,908 | ₩51,096 | +0.37% | 8.9천 |
|---|
| 2026.09.16 | ₩50,573 | ₩50,720 | ₩49,996 | ₩50,184 | -0.77% | 2만 |
|---|
| 2026.09.15 | ₩50,358 | ₩50,385 | ₩50,197 | ₩50,291 | -0.13% | 1.2만 |
|---|
| 2026.09.14 | ₩50,479 | ₩50,895 | ₩50,412 | ₩50,627 | +0.29% | 9.9천 |
|---|
| 2026.09.11 | ₩51,726 | ₩51,740 | ₩51,565 | ₩51,632 | -0.18% | 1.3만 |
|---|
| 2026.09.10 | ₩51,297 | ₩51,404 | ₩51,150 | ₩51,176 | -0.24% | 7천 |
|---|
| 2026.09.09 | ₩52,075 | ₩52,222 | ₩52,035 | ₩52,115 | +0.08% | 1.1만 |
|---|
| 2026.09.08 | ₩52,155 | ₩52,397 | ₩52,062 | ₩52,142 | -0.03% | 7.9천 |
|---|
| 2026.09.04 | ₩51,606 | ₩52,263 | ₩51,606 | ₩52,169 | +1.09% | 1.5만 |
|---|
| 2026.09.03 | ₩51,243 | ₩51,901 | ₩51,096 | ₩51,565 | +0.63% | 5.2천 |
|---|
| 2026.09.02 | ₩51,042 | ₩51,351 | ₩51,002 | ₩51,337 | +0.58% | 9.8천 |
|---|
| 2026.09.01 | ₩51,297 | ₩51,525 | ₩51,123 | ₩51,190 | -0.21% | 1만 |
|---|
| 2026.08.31 | ₩51,458 | ₩51,458 | ₩51,096 | ₩51,270 | -0.36% | 1만 |
|---|
| 2026.08.28 | ₩51,659 | ₩51,780 | ₩51,324 | ₩51,431 | -0.44% | 7.1천 |
|---|
| 2026.08.27 | ₩51,431 | ₩51,619 | ₩51,364 | ₩51,565 | +0.26% | 1.4만 |
|---|
| 2026.08.26 | ₩51,512 | ₩51,632 | ₩51,391 | ₩51,498 | -0.03% | 1.8만 |
|---|
| 2026.08.25 | ₩50,895 | ₩51,297 | ₩50,895 | ₩51,297 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩50,600 | ₩50,600 | ₩50,278 | ₩50,492 | -0.21% | 1.2만 |
|---|
| 2026.08.21 | ₩51,297 | ₩51,297 | ₩51,042 | ₩51,056 | -0.47% | 6.7천 |
|---|
| 2026.08.20 | ₩50,694 | ₩50,881 | ₩50,694 | ₩50,881 | +0.37% | 9.3천 |
|---|
| 2026.08.19 | ₩50,774 | ₩50,774 | ₩50,479 | ₩50,613 | -0.32% | 1.9만 |
|---|
| 2026.08.18 | ₩50,559 | ₩50,586 | ₩50,197 | ₩50,264 | -0.58% | 1.4만 |
|---|
| 2026.08.17 | ₩51,445 | ₩51,807 | ₩51,445 | ₩51,485 | +0.08% | 7.2천 |
|---|
| 2026.08.14 | ₩50,908 | ₩50,908 | ₩50,734 | ₩50,908 | 0.00% | 1.3만 |
|---|
| 2026.08.13 | ₩50,694 | ₩51,015 | ₩50,627 | ₩50,855 | +0.32% | 4.9천 |
|---|
| 2026.08.12 | ₩50,881 | ₩50,881 | ₩50,774 | ₩50,814 | -0.13% | 8천 |
|---|
| 2026.08.11 | ₩50,251 | ₩50,264 | ₩49,983 | ₩50,103 | -0.29% | 4.9천 |
|---|
| 2026.08.10 | ₩49,822 | ₩50,036 | ₩49,795 | ₩49,929 | +0.22% | 8.2천 |
|---|
| 2026.08.07 | ₩50,291 | ₩50,291 | ₩49,849 | ₩50,090 | -0.40% | 6.4천 |
|---|
| 2026.08.06 | ₩50,103 | ₩50,103 | ₩49,782 | ₩49,835 | -0.54% | 1.6만 |
|---|
| 2026.08.05 | ₩50,305 | ₩50,305 | ₩50,103 | ₩50,157 | -0.29% | 9천 |
|---|
| 2026.08.04 | ₩49,554 | ₩50,399 | ₩49,554 | ₩50,318 | +1.54% | 7.7천 |
|---|
| 2026.08.03 | ₩48,682 | ₩49,111 | ₩48,669 | ₩49,004 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩49,205 | ₩49,205 | ₩48,239 | ₩48,601 | -1.23% | 2.2만 |
|---|
| 2026.07.30 | ₩47,341 | ₩48,065 | ₩47,341 | ₩48,065 | +1.53% | 1.9만 |
|---|
| 2026.07.29 | ₩46,630 | ₩47,166 | ₩46,402 | ₩46,523 | -0.23% | 1.1만 |
|---|
| 2026.07.28 | ₩47,448 | ₩47,770 | ₩47,180 | ₩47,596 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩49,138 | ₩49,138 | ₩48,373 | ₩48,682 | -0.93% | 4.4만 |
|---|
| 2026.07.24 | ₩49,218 | ₩49,218 | ₩48,494 | ₩48,575 | -1.31% | 1.4만 |
|---|
| 2026.07.23 | ₩49,299 | ₩49,889 | ₩48,709 | ₩49,527 | +0.46% | 2.6만 |
|---|
| 2026.07.22 | ₩49,835 | ₩49,983 | ₩49,768 | ₩49,808 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩49,648 | ₩49,902 | ₩49,648 | ₩49,808 | +0.32% | 1.6만 |
|---|
| 2026.07.20 | ₩49,031 | ₩49,031 | ₩48,561 | ₩48,561 | -0.96% | 6.8천 |
|---|
| 2026.07.17 | ₩47,971 | ₩48,856 | ₩47,703 | ₩48,669 | +1.45% | 1.3만 |
|---|
| 2026.07.16 | ₩49,406 | ₩49,460 | ₩49,084 | ₩49,165 | -0.49% | 1.8만 |
|---|
| 2026.07.15 | ₩50,171 | ₩50,264 | ₩49,822 | ₩49,983 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩49,782 | ₩49,969 | ₩49,688 | ₩49,969 | +0.38% | 1.7만 |
|---|
| 2026.07.13 | ₩49,782 | ₩49,782 | ₩49,272 | ₩49,272 | -1.02% | 8.7천 |
|---|
| 2026.07.10 | ₩50,667 | ₩51,002 | ₩50,613 | ₩50,908 | +0.48% | 4.4천 |
|---|
| 2026.07.09 | ₩50,653 | ₩50,908 | ₩50,546 | ₩50,694 | +0.08% | 5.4천 |
|---|
| 2026.07.08 | ₩49,634 | ₩50,291 | ₩49,621 | ₩50,291 | +1.32% | 1.3만 |
|---|
| 2026.07.07 | ₩50,331 | ₩50,331 | ₩49,808 | ₩49,983 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩51,243 | ₩51,619 | ₩51,243 | ₩51,485 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩50,855 | ₩51,136 | ₩49,741 | ₩50,291 | -1.11% | 8.7천 |
|---|
| 2026.07.01 | ₩51,217 | ₩51,217 | ₩50,694 | ₩50,694 | -1.02% | 1.4만 |
|---|
| 2026.06.30 | ₩51,391 | ₩51,901 | ₩51,257 | ₩51,807 | +0.81% | 5천 |
|---|
| 2026.06.29 | ₩50,801 | ₩51,042 | ₩50,251 | ₩51,042 | +0.48% | 7.2천 |
|---|
| 2026.06.26 | ₩50,412 | ₩51,056 | ₩50,077 | ₩50,720 | +0.61% | 2.7만 |
|---|
| 2026.06.25 | ₩51,780 | ₩51,780 | ₩51,123 | ₩51,284 | -0.96% | 1.1만 |
|---|
| 2026.06.24 | ₩51,310 | ₩51,659 | ₩50,814 | ₩51,230 | -0.16% | 1.4만 |
|---|
| 2026.06.23 | ₩51,190 | ₩51,954 | ₩51,190 | ₩51,297 | +0.21% | 2.4만 |
|---|
| 2026.06.22 | ₩54,234 | ₩54,234 | ₩53,912 | ₩54,033 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩53,657 | ₩53,979 | ₩53,550 | ₩53,939 | +0.52% | 4.2만 |
|---|
| 2026.06.17 | ₩53,242 | ₩53,644 | ₩52,531 | ₩52,571 | -1.26% | 6.7만 |
|---|
| 2026.06.16 | ₩53,148 | ₩53,403 | ₩52,598 | ₩52,625 | -0.98% | 7.2천 |
|---|
| 2026.06.15 | ₩53,376 | ₩53,657 | ₩53,362 | ₩53,443 | +0.13% | 1.2만 |
|---|
| 2026.06.12 | ₩51,914 | ₩52,289 | ₩51,793 | ₩52,142 | +0.44% | 1만 |
|---|
| 2026.06.11 | ₩50,291 | ₩51,807 | ₩50,238 | ₩51,807 | +3.01% | 8.8천 |
|---|
| 2026.06.10 | ₩50,224 | ₩50,841 | ₩49,741 | ₩49,782 | -0.88% | 9.4천 |
|---|
| 2026.06.09 | ₩51,914 | ₩51,914 | ₩49,969 | ₩50,922 | -1.91% | 1.2만 |
|---|
| 2026.06.08 | ₩50,841 | ₩51,176 | ₩50,734 | ₩50,908 | +0.13% | 4.7천 |
|---|
| 2026.06.05 | ₩51,686 | ₩51,686 | ₩50,117 | ₩50,184 | -2.91% | 1.2만 |
|---|
| 2026.06.04 | ₩52,853 | ₩53,336 | ₩52,853 | ₩53,268 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩54,046 | ₩54,167 | ₩53,859 | ₩54,020 | -0.05% | 6.3만 |
|---|
| 2026.06.02 | ₩54,113 | ₩54,596 | ₩53,993 | ₩54,543 | +0.79% | 3.7만 |
|---|
| 2026.06.01 | ₩54,006 | ₩54,931 | ₩54,006 | ₩54,677 | +1.24% | 1.7만 |
|---|
| 2026.05.29 | ₩53,550 | ₩53,564 | ₩53,403 | ₩53,470 | -0.15% | 7.3천 |
|---|
| 2026.05.28 | ₩52,276 | ₩53,094 | ₩52,196 | ₩53,054 | +1.49% | 1.1만 |
|---|
| 2026.05.27 | ₩52,973 | ₩52,973 | ₩52,357 | ₩52,652 | -0.61% | 1.7만 |
|---|
| 2026.05.26 | ₩51,901 | ₩52,370 | ₩51,901 | ₩52,357 | +0.88% | 1만 |
|---|
| 2026.05.22 | ₩50,680 | ₩50,761 | ₩50,533 | ₩50,546 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩50,318 | ₩50,694 | ₩50,157 | ₩50,533 | +0.43% | 1.1만 |
|---|
| 2026.05.20 | ₩49,326 | ₩49,902 | ₩49,232 | ₩49,889 | +1.14% | 1만 |
|---|
| 2026.05.19 | ₩48,682 | ₩49,473 | ₩48,682 | ₩49,098 | +0.85% | 7천 |
|---|
| 2026.05.18 | ₩50,090 | ₩50,130 | ₩49,205 | ₩49,594 | -0.99% | 8.5천 |
|---|
| 2026.05.15 | ₩49,782 | ₩49,996 | ₩49,715 | ₩49,755 | -0.05% | 5천 |
|---|
| 2026.05.14 | ₩50,895 | ₩51,230 | ₩50,841 | ₩51,123 | +0.45% | 1.9만 |
|---|
| 2026.05.13 | ₩50,466 | ₩51,056 | ₩50,452 | ₩50,895 | +0.85% | 8.3천 |
|---|
| 2026.05.12 | ₩50,224 | ₩50,358 | ₩49,487 | ₩49,862 | -0.72% | 5.8천 |
|---|
| 2026.05.11 | ₩51,069 | ₩51,203 | ₩51,015 | ₩51,109 | +0.08% | 7천 |
|---|
| 2026.05.08 | ₩50,801 | ₩51,069 | ₩50,667 | ₩50,975 | +0.34% | 9.3천 |
|---|
| 2026.05.07 | ₩50,533 | ₩50,533 | ₩49,983 | ₩49,983 | -1.09% | 8천 |
|---|
| 2026.05.06 | ₩50,023 | ₩50,506 | ₩49,956 | ₩50,466 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩49,218 | ₩49,795 | ₩49,218 | ₩49,621 | +0.82% | 4.1만 |
|---|
| 2026.05.04 | ₩48,829 | ₩49,071 | ₩48,494 | ₩48,575 | -0.52% | 2.4만 |
|---|
| 2026.05.01 | ₩48,320 | ₩48,709 | ₩48,320 | ₩48,521 | +0.42% | 7.5천 |
|---|
| 2026.04.30 | ₩47,864 | ₩48,521 | ₩47,864 | ₩48,521 | +1.37% | 8.8천 |
|---|
| 2026.04.29 | ₩47,837 | ₩48,025 | ₩47,649 | ₩47,743 | -0.20% | 1.4만 |
|---|
| 2026.04.28 | ₩47,931 | ₩47,944 | ₩47,609 | ₩47,877 | -0.11% | 1만 |
|---|
| 2026.04.27 | ₩48,280 | ₩48,280 | ₩48,105 | ₩48,119 | -0.33% | 7.9천 |
|---|
| 2026.04.24 | ₩48,092 | ₩48,400 | ₩47,998 | ₩48,360 | +0.56% | 6.2천 |
|---|
| 2026.04.23 | ₩48,025 | ₩48,159 | ₩47,341 | ₩47,703 | -0.67% | 8.4천 |
|---|
| 2026.04.22 | ₩48,414 | ₩48,628 | ₩48,306 | ₩48,628 | +0.44% | 1.6만 |
|---|
| 2026.04.21 | ₩48,534 | ₩48,534 | ₩47,944 | ₩47,958 | -1.19% | 1.9만 |
|---|
| 2026.04.20 | ₩48,145 | ₩48,320 | ₩48,025 | ₩48,306 | +0.33% | 1.2만 |
|---|
| 2026.04.17 | ₩48,467 | ₩48,910 | ₩48,467 | ₩48,588 | +0.25% | 3.7만 |
|---|
| 2026.04.16 | ₩47,757 | ₩47,985 | ₩47,676 | ₩47,810 | +0.11% | 2.9만 |
|---|
| 2026.04.15 | ₩47,421 | ₩47,743 | ₩47,421 | ₩47,676 | +0.54% | 1.7만 |
|---|
| 2026.04.14 | ₩46,992 | ₩47,488 | ₩46,992 | ₩47,448 | +0.97% | 5.7만 |
|---|
| 2026.04.13 | ₩46,201 | ₩46,751 | ₩46,201 | ₩46,751 | +1.19% | 2만 |
|---|
| 2026.04.10 | ₩46,536 | ₩46,617 | ₩46,348 | ₩46,429 | -0.23% | 6.1천 |
|---|
| 2026.04.09 | ₩45,879 | ₩46,295 | ₩45,651 | ₩46,201 | +0.70% | 7.3천 |
|---|
| 2026.04.08 | ₩46,456 | ₩46,509 | ₩45,906 | ₩46,201 | -0.55% | 1만 |
|---|
| 2026.04.07 | ₩44,042 | ₩44,283 | ₩43,774 | ₩44,283 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩44,203 | ₩44,417 | ₩44,203 | ₩44,323 | +0.27% | 1.5만 |
|---|
| 2026.04.02 | ₩43,411 | ₩44,189 | ₩43,331 | ₩44,055 | +1.48% | 2.1만 |
|---|
| 2026.04.01 | ₩44,431 | ₩44,806 | ₩44,377 | ₩44,511 | +0.18% | 3만 |
|---|
| 2026.03.31 | ₩43,478 | ₩44,404 | ₩43,224 | ₩44,404 | +2.13% | 2.5만 |
|---|
| 2026.03.30 | ₩43,546 | ₩43,546 | ₩42,835 | ₩42,982 | -1.29% | 9.2천 |
|---|
| 2026.03.27 | ₩43,465 | ₩43,720 | ₩43,277 | ₩43,358 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩44,028 | ₩44,216 | ₩43,546 | ₩43,599 | -0.97% | 1.4만 |
|---|
| 2026.03.25 | ₩44,940 | ₩44,994 | ₩44,753 | ₩44,860 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩43,934 | ₩44,444 | ₩43,934 | ₩44,390 | +1.04% | 1만 |
|---|
| 2026.03.23 | ₩44,712 | ₩45,155 | ₩44,511 | ₩44,954 | +0.54% | 1.1만 |
|---|
| 2026.03.20 | ₩44,766 | ₩44,766 | ₩43,706 | ₩43,867 | -2.01% | 1.4만 |
|---|
| 2026.03.19 | ₩44,297 | ₩45,182 | ₩44,229 | ₩45,034 | +1.67% | 1.6만 |
|---|
| 2026.03.18 | ₩45,356 | ₩45,490 | ₩45,021 | ₩45,048 | -0.68% | 1.8만 |
|---|
| 2026.03.17 | ₩45,732 | ₩45,946 | ₩45,436 | ₩45,732 | 0.00% | 10.4만 |
|---|
| 2026.03.16 | ₩45,195 | ₩45,436 | ₩45,155 | ₩45,369 | +0.39% | 1.9만 |
|---|
| 2026.03.13 | ₩44,980 | ₩44,980 | ₩44,216 | ₩44,390 | -1.31% | 1.7만 |
|---|
| 2026.03.12 | ₩45,450 | ₩45,450 | ₩44,431 | ₩44,431 | -2.24% | 10.2만 |
|---|
| 2026.03.11 | ₩45,758 | ₩45,946 | ₩45,678 | ₩45,946 | +0.41% | 9.3천 |
|---|
| 2026.03.10 | ₩45,571 | ₩46,362 | ₩45,436 | ₩45,691 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩44,390 | ₩45,611 | ₩44,256 | ₩45,611 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩44,538 | ₩45,182 | ₩44,471 | ₩44,873 | +0.75% | 2.7만 |
|---|
| 2026.03.05 | ₩45,396 | ₩45,678 | ₩44,659 | ₩45,115 | -0.62% | 1.4만 |
|---|
| 2026.03.04 | ₩45,490 | ₩46,281 | ₩45,490 | ₩45,892 | +0.88% | 3만 |
|---|
| 2026.03.03 | ₩45,450 | ₩46,000 | ₩44,618 | ₩45,530 | +0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩47,086 | ₩47,824 | ₩47,086 | ₩47,703 | +1.31% | 1.6만 |
|---|
| 2026.02.27 | ₩47,904 | ₩48,213 | ₩47,904 | ₩48,213 | +0.64% | 1.4만 |
|---|
| 2026.02.26 | ₩48,400 | ₩48,400 | ₩47,663 | ₩48,105 | -0.61% | 2.1만 |
|---|
| 2026.02.25 | ₩48,293 | ₩48,387 | ₩48,078 | ₩48,119 | -0.36% | 12.2만 |
|---|
| 2026.02.24 | ₩47,529 | ₩47,958 | ₩47,529 | ₩47,824 | +0.62% | 2.5만 |
|---|
| 2026.02.23 | ₩47,140 | ₩47,435 | ₩47,073 | ₩47,126 | -0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩46,831 | ₩47,555 | ₩46,831 | ₩47,502 | +1.43% | 1.4만 |
|---|
| 2026.02.19 | ₩46,576 | ₩46,791 | ₩46,563 | ₩46,711 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩46,697 | ₩47,046 | ₩46,670 | ₩46,711 | +0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩46,456 | ₩46,791 | ₩46,120 | ₩46,684 | +0.49% | 1.5만 |
|---|
| 2026.02.13 | ₩46,415 | ₩46,858 | ₩46,335 | ₩46,845 | +0.92% | 1.1만 |
|---|
| 2026.02.12 | ₩47,166 | ₩47,234 | ₩46,576 | ₩46,724 | -0.94% | 1만 |
|---|
| 2026.02.11 | ₩46,925 | ₩47,421 | ₩46,925 | ₩47,341 | +0.89% | 7.1천 |
|---|
| 2026.02.10 | ₩46,563 | ₩46,737 | ₩46,483 | ₩46,603 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩45,933 | ₩46,563 | ₩45,933 | ₩46,456 | +1.14% | 1.6만 |
|---|
| 2026.02.06 | ₩45,785 | ₩46,161 | ₩45,785 | ₩46,161 | +0.82% | 8.9천 |
|---|
| 2026.02.05 | ₩45,289 | ₩45,611 | ₩45,155 | ₩45,343 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩46,134 | ₩46,134 | ₩45,276 | ₩45,490 | -1.40% | 1.7만 |
|---|
| 2026.02.03 | ₩46,027 | ₩46,053 | ₩45,544 | ₩45,906 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩45,262 | ₩45,933 | ₩45,262 | ₩45,745 | +1.07% | 2만 |
|---|
| 2026.01.30 | ₩45,812 | ₩46,187 | ₩45,329 | ₩45,557 | -0.56% | 1.3만 |
|---|
| 2026.01.29 | ₩46,576 | ₩46,576 | ₩45,691 | ₩46,268 | -0.66% | 1만 |
|---|
| 2026.01.28 | ₩46,603 | ₩49,527 | ₩46,308 | ₩46,469 | -0.29% | 7.5천 |
|---|
| 2026.01.27 | ₩46,255 | ₩46,670 | ₩46,228 | ₩46,402 | +0.32% | 1.6만 |
|---|
| 2026.01.26 | ₩45,732 | ₩46,134 | ₩45,732 | ₩45,825 | +0.21% | 2.7만 |
|---|
| 2026.01.23 | ₩45,597 | ₩46,000 | ₩45,597 | ₩45,866 | +0.59% | 1.4만 |
|---|
| 2026.01.22 | ₩45,825 | ₩46,107 | ₩45,772 | ₩45,933 | +0.23% | 2.3만 |
|---|
| 2026.01.21 | ₩45,302 | ₩45,758 | ₩45,302 | ₩45,557 | +0.56% | 1.2만 |
|---|
| 2026.01.20 | ₩44,632 | ₩45,222 | ₩44,632 | ₩44,779 | +0.33% | 1.3만 |
|---|
| 2026.01.16 | ₩44,806 | ₩44,806 | ₩44,605 | ₩44,672 | -0.30% | 9천 |
|---|
| 2026.01.15 | ₩44,887 | ₩45,061 | ₩44,820 | ₩44,820 | -0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩44,565 | ₩44,672 | ₩44,471 | ₩44,578 | +0.03% | 1.2만 |
|---|
| 2026.01.13 | ₩44,659 | ₩44,739 | ₩44,377 | ₩44,377 | -0.63% | 1.3만 |
|---|
| 2026.01.12 | ₩44,229 | ₩44,712 | ₩44,229 | ₩44,699 | +1.06% | 9.5천 |
|---|
| 2026.01.09 | ₩43,680 | ₩44,149 | ₩43,680 | ₩44,015 | +0.77% | 1.3만 |
|---|
| 2026.01.08 | ₩43,747 | ₩43,774 | ₩43,599 | ₩43,774 | +0.06% | 7천 |
|---|
| 2026.01.07 | ₩43,841 | ₩43,934 | ₩43,291 | ₩43,814 | -0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩43,934 | ₩44,270 | ₩43,841 | ₩43,988 | +0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩43,304 | ₩43,613 | ₩43,210 | ₩43,613 | +0.71% | 1.5만 |
|---|
| 2026.01.02 | ₩42,942 | ₩43,291 | ₩42,727 | ₩43,103 | +0.37% | 1.8만 |
|---|
| 2025.12.31 | ₩42,392 | ₩42,446 | ₩42,191 | ₩42,298 | -0.22% | 2.7만 |
|---|
| 2025.12.30 | ₩42,620 | ₩42,674 | ₩42,499 | ₩42,499 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩42,204 | ₩42,365 | ₩42,178 | ₩42,312 | +0.25% | 3.8만 |
|---|
| 2025.12.26 | ₩42,339 | ₩42,459 | ₩42,258 | ₩42,406 | +0.16% | 1.4만 |
|---|
| 2025.12.24 | ₩42,499 | ₩42,634 | ₩42,419 | ₩42,419 | -0.19% | 7천 |
|---|
| 2025.12.23 | ₩42,258 | ₩42,553 | ₩42,258 | ₩42,473 | +0.51% | 8.4천 |
|---|
| 2025.12.22 | ₩42,204 | ₩42,325 | ₩42,191 | ₩42,312 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩42,111 | ₩42,325 | ₩42,111 | ₩42,151 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩41,829 | ₩42,017 | ₩41,735 | ₩41,842 | +0.03% | 1.2만 |
|---|
| 2025.12.17 | ₩41,869 | ₩41,869 | ₩41,427 | ₩41,440 | -1.02% | 8.8천 |
|---|
| 2025.12.16 | ₩41,762 | ₩41,896 | ₩41,708 | ₩41,735 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩42,325 | ₩42,325 | ₩42,003 | ₩42,070 | -0.60% | 1.7만 |
|---|
| 2025.12.12 | ₩42,499 | ₩42,499 | ₩41,923 | ₩42,017 | -1.14% | 1.7만 |
|---|
| 2025.12.11 | ₩42,406 | ₩42,553 | ₩42,271 | ₩42,352 | -0.13% | 1.2만 |
|---|
| 2025.12.10 | ₩42,245 | ₩42,593 | ₩42,191 | ₩42,499 | +0.60% | 2.1만 |
|---|
| 2025.12.09 | ₩42,151 | ₩42,352 | ₩42,137 | ₩42,352 | +0.48% | 1.7만 |
|---|
| 2025.12.08 | ₩42,312 | ₩42,392 | ₩42,204 | ₩42,352 | +0.10% | 1.6만 |
|---|
| 2025.12.05 | ₩42,727 | ₩42,888 | ₩42,486 | ₩42,486 | -0.56% | 1.1만 |
|---|
| 2025.12.04 | ₩42,231 | ₩42,312 | ₩42,164 | ₩42,271 | +0.10% | 6.4천 |
|---|
| 2025.12.03 | ₩42,003 | ₩42,151 | ₩42,003 | ₩42,137 | +0.32% | 7.3천 |
|---|
| 2025.12.02 | ₩42,164 | ₩42,218 | ₩42,111 | ₩42,191 | +0.06% | 8.3천 |
|---|
| 2025.12.01 | ₩41,936 | ₩42,137 | ₩41,923 | ₩42,017 | +0.19% | 1.7만 |
|---|
| 2025.11.28 | ₩41,963 | ₩42,164 | ₩41,963 | ₩42,137 | +0.42% | 1.1만 |
|---|
| 2025.11.26 | ₩41,936 | ₩42,111 | ₩41,802 | ₩42,070 | +0.32% | 1.7만 |
|---|
| 2025.11.25 | ₩41,346 | ₩41,708 | ₩41,346 | ₩41,708 | +0.88% | 1.1만 |
|---|
| 2025.11.24 | ₩41,292 | ₩41,628 | ₩41,292 | ₩41,628 | +0.81% | 8.3천 |
|---|
| 2025.11.21 | ₩41,051 | ₩41,440 | ₩40,890 | ₩41,292 | +0.59% | 1.6만 |
|---|
| 2025.11.20 | ₩41,936 | ₩41,963 | ₩41,105 | ₩41,105 | -1.98% | 9.9천 |
|---|
| 2025.11.19 | ₩41,681 | ₩41,789 | ₩41,588 | ₩41,708 | +0.06% | 9.7천 |
|---|
| 2025.11.18 | ₩41,534 | ₩41,802 | ₩41,467 | ₩41,735 | +0.48% | 1.6만 |
|---|
| 2025.11.17 | ₩41,990 | ₩42,137 | ₩41,735 | ₩41,802 | -0.45% | 2.9만 |
|---|
| 2025.11.14 | ₩41,775 | ₩42,298 | ₩41,775 | ₩42,070 | +0.71% | 1.2만 |
|---|
| 2025.11.13 | ₩42,674 | ₩42,674 | ₩42,043 | ₩42,124 | -1.29% | 2.1만 |
|---|
| 2025.11.12 | ₩42,714 | ₩42,714 | ₩42,486 | ₩42,607 | -0.25% | 8.5천 |
|---|
| 2025.11.11 | ₩42,580 | ₩42,647 | ₩42,473 | ₩42,593 | +0.03% | 1.2만 |
|---|
| 2025.11.10 | ₩42,486 | ₩42,701 | ₩42,432 | ₩42,660 | +0.41% | 6천 |
|---|
| 2025.11.07 | ₩41,829 | ₩41,936 | ₩41,601 | ₩41,936 | +0.26% | 1만 |
|---|
| 2025.11.06 | ₩42,245 | ₩42,339 | ₩42,017 | ₩42,084 | -0.38% | 1.5만 |
|---|
| 2025.11.05 | ₩42,017 | ₩42,365 | ₩42,017 | ₩42,298 | +0.67% | 2만 |
|---|
| 2025.11.04 | ₩45,597 | ₩46,939 | ₩41,601 | ₩41,909 | -8.09% | 1.1만 |
|---|
| 2025.11.03 | ₩42,379 | ₩42,432 | ₩42,245 | ₩42,432 | +0.13% | 1.3만 |
|---|
| 2025.10.31 | ₩42,151 | ₩42,151 | ₩41,950 | ₩42,043 | -0.25% | 1만 |
|---|
| 2025.10.30 | ₩42,070 | ₩42,191 | ₩42,017 | ₩42,017 | -0.13% | 1.3만 |
|---|
| 2025.10.29 | ₩42,419 | ₩42,513 | ₩42,325 | ₩42,392 | -0.06% | 8.5천 |
|---|
| 2025.10.28 | ₩42,151 | ₩42,365 | ₩42,124 | ₩42,312 | +0.38% | 2.3만 |
|---|
| 2025.10.27 | ₩42,473 | ₩42,473 | ₩42,231 | ₩42,325 | -0.35% | 9천 |
|---|
| 2025.10.24 | ₩42,070 | ₩42,178 | ₩41,990 | ₩42,070 | 0.00% | 5.3천 |
|---|
| 2025.10.23 | ₩41,976 | ₩42,043 | ₩41,869 | ₩41,990 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩41,896 | ₩41,976 | ₩41,655 | ₩41,748 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩41,802 | ₩41,883 | ₩41,695 | ₩41,735 | -0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩41,856 | ₩42,111 | ₩41,815 | ₩42,003 | +0.35% | 6.2천 |
|---|
| 2025.10.17 | ₩41,440 | ₩41,655 | ₩41,427 | ₩41,574 | +0.32% | 1.2만 |
|---|
| 2025.10.16 | ₩41,574 | ₩41,789 | ₩41,453 | ₩41,534 | -0.10% | 1만 |
|---|
| 2025.10.15 | ₩41,212 | ₩41,346 | ₩41,172 | ₩41,266 | +0.13% | 2.2만 |
|---|
| 2025.10.14 | ₩40,649 | ₩41,038 | ₩40,649 | ₩40,796 | +0.36% | 1.2만 |
|---|
| 2025.10.13 | ₩41,011 | ₩41,252 | ₩41,011 | ₩41,158 | +0.36% | 1.6만 |
|---|
| 2025.10.10 | ₩41,292 | ₩41,292 | ₩40,153 | ₩40,153 | -2.76% | 1.4만 |
|---|