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 | ₩51,832 | ₩52,167 | ₩50,103 | ₩50,854 | -1.89% | 4.6만 |
| 2026.09.28–2026.10.02 | ₩50,988 | ₩51,135 | ₩50,264 | ₩51,082 | +0.18% | 10.4만 |
| 2026.09.21–2026.09.25 | ₩51,899 | ₩52,515 | ₩51,283 | ₩51,537 | -0.70% | 11.1만 |
| 2026.09.14–2026.09.18 | ₩50,438 | ₩51,269 | ₩49,956 | ₩51,269 | +1.65% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩52,113 | ₩52,355 | ₩51,108 | ₩51,591 | -1.00% | 3.8만 |
| 2026.08.31–2026.09.04 | ₩51,417 | ₩52,221 | ₩50,961 | ₩52,127 | +1.38% | 5만 |
| 2026.08.24–2026.08.28 | ₩50,559 | ₩51,738 | ₩50,237 | ₩51,390 | +1.64% | 6.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,765 |
| ₩50,157 |
| ₩51,015 |
| -0.76% |
| 5.6만 |
| 2026.08.10–2026.08.14 | ₩49,782 | ₩50,974 | ₩49,755 | ₩50,867 | +2.18% | 3.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩48,643 | ₩50,358 | ₩48,629 | ₩50,050 | +2.89% | 5.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,098 | ₩49,165 | ₩46,365 | ₩48,562 | -1.09% | 11.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,991 | ₩49,943 | ₩48,455 | ₩48,536 | -0.93% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,742 | ₩50,224 | ₩47,665 | ₩48,629 | -2.24% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,202 | ₩51,577 | ₩49,581 | ₩50,867 | -0.65% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,760 | ₩51,859 | ₩49,701 | ₩50,251 | -1.00% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,190 | ₩54,190 | ₩50,036 | ₩50,680 | -6.48% | 9만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,333 | ₩53,936 | ₩52,489 | ₩53,896 | +1.06% | 12.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,800 | ₩52,247 | ₩49,701 | ₩52,100 | +2.56% | 4.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,963 | ₩54,887 | ₩50,077 | ₩50,144 | -7.08% | 14.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,859 | ₩53,520 | ₩51,859 | ₩53,427 | +3.02% | 4.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,050 | ₩50,720 | ₩48,643 | ₩50,505 | +0.91% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,028 | ₩51,189 | ₩49,447 | ₩49,715 | -2.57% | 4.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,790 | ₩51,028 | ₩48,455 | ₩50,934 | +4.39% | 9.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,241 | ₩48,670 | ₩47,571 | ₩48,482 | +0.50% | 4.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,107 | ₩48,589 | ₩47,303 | ₩48,321 | +0.45% | 6.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,164 | ₩48,871 | ₩46,164 | ₩48,549 | +5.17% | 16만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,167 | ₩46,579 | ₩43,738 | ₩46,391 | +5.04% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,510 | ₩44,770 | ₩42,800 | ₩44,020 | +1.17% | 8.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,676 | ₩45,118 | ₩43,242 | ₩43,323 | -3.03% | 6.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,159 | ₩45,909 | ₩43,671 | ₩43,832 | -2.94% | 17만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,355 | ₩46,324 | ₩44,180 | ₩44,355 | 0.00% | 16.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,048 | ₩47,785 | ₩44,435 | ₩44,837 | -4.70% | 10.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,102 | ₩48,361 | ₩47,035 | ₩48,174 | +2.28% | 19.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,418 | ₩47,517 | ₩46,083 | ₩47,464 | +2.25% | 5.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,896 | ₩47,383 | ₩45,896 | ₩46,807 | +1.99% | 5.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,226 | ₩46,123 | ₩45,118 | ₩46,123 | +1.99% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,695 | ₩49,487 | ₩45,293 | ₩45,520 | -0.38% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,596 | ₩46,070 | ₩44,596 | ₩45,829 | +2.76% | 6.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,194 | ₩45,025 | ₩44,194 | ₩44,636 | +1.00% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,269 | ₩44,234 | ₩43,175 | ₩43,979 | +1.64% | 7.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,170 | ₩43,256 | ₩42,144 | ₩43,068 | +2.13% | 9.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,170 | ₩42,599 | ₩42,157 | ₩42,371 | +0.48% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,291 | ₩42,291 | ₩41,393 | ₩42,117 | -0.41% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,278 | ₩42,559 | ₩41,889 | ₩41,983 | -0.70% | 8.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,902 | ₩42,854 | ₩41,889 | ₩42,452 | +1.31% | 4.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,259 | ₩42,130 | ₩41,259 | ₩42,103 | +2.05% | 4.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,956 | ₩42,103 | ₩40,857 | ₩41,259 | -1.66% | 8.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,452 | ₩42,680 | ₩41,742 | ₩42,036 | -0.98% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,345 | ₩46,901 | ₩41,567 | ₩41,902 | -1.04% | 6.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,438 | ₩42,479 | ₩41,916 | ₩42,010 | -1.01% | 6.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,822 | ₩42,144 | ₩41,621 | ₩42,036 | +0.51% | 5.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,978 | ₩41,755 | ₩40,616 | ₩41,541 | +1.37% | 7.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,259 | ₩41,259 | ₩40,120 | ₩40,120 | -2.76% | 1.4만 |
|---|