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 | ₩50,840 | ₩50,921 | ₩50,760 | ₩50,854 | +0.03% | 1만 |
| 2026.10.08 | ₩50,613 | ₩50,613 | ₩50,103 | ₩50,331 | -0.56% | 1만 |
| 2026.10.07 | ₩50,974 | ₩51,202 | ₩50,814 | ₩51,135 | +0.32% | 6.7천 |
| 2026.10.06 | ₩52,167 | ₩52,167 | ₩51,845 | ₩51,845 | -0.62% | 1.3만 |
| 2026.10.05 | ₩51,832 | ₩52,113 | ₩51,832 | ₩51,993 | +0.31% | 6.2천 |
| 2026.10.02 | ₩50,934 | ₩51,135 | ₩50,840 | ₩51,082 | +0.29% | 7.1천 |
| 2026.10.01 | ₩50,264 | ₩50,532 | ₩50,264 | ₩50,438 | +0.35% | 2.9만 |
| 2026.09.30 | ₩50,747 | ₩50,747 | ₩50,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,572 |
| -0.34% |
| 2.6만 |
| 2026.09.29 | ₩50,948 | ₩51,082 | ₩50,706 | ₩51,015 | +0.13% | 1.5만 |
|---|
| 2026.09.28 | ₩50,988 | ₩51,068 | ₩50,626 | ₩50,934 | -0.11% | 2.7만 |
|---|
| 2026.09.25 | ₩51,350 | ₩51,671 | ₩51,296 | ₩51,537 | +0.37% | 7.1천 |
|---|
| 2026.09.24 | ₩51,604 | ₩51,644 | ₩51,283 | ₩51,376 | -0.44% | 1.1만 |
|---|
| 2026.09.23 | ₩51,886 | ₩51,886 | ₩51,470 | ₩51,618 | -0.52% | 7만 |
|---|
| 2026.09.22 | ₩52,288 | ₩52,515 | ₩52,247 | ₩52,435 | +0.28% | 1.3만 |
|---|
| 2026.09.21 | ₩51,899 | ₩52,341 | ₩51,899 | ₩52,328 | +0.83% | 1.1만 |
|---|
| 2026.09.18 | ₩51,189 | ₩51,269 | ₩51,028 | ₩51,269 | +0.16% | 1.1만 |
|---|
| 2026.09.17 | ₩50,867 | ₩51,122 | ₩50,867 | ₩51,055 | +0.37% | 8.9천 |
|---|
| 2026.09.16 | ₩50,532 | ₩50,680 | ₩49,956 | ₩50,144 | -0.77% | 2만 |
|---|
| 2026.09.15 | ₩50,318 | ₩50,345 | ₩50,157 | ₩50,251 | -0.13% | 1.2만 |
|---|
| 2026.09.14 | ₩50,438 | ₩50,854 | ₩50,371 | ₩50,586 | +0.29% | 9.9천 |
|---|
| 2026.09.11 | ₩51,685 | ₩51,698 | ₩51,524 | ₩51,591 | -0.18% | 1.3만 |
|---|
| 2026.09.10 | ₩51,256 | ₩51,363 | ₩51,108 | ₩51,135 | -0.24% | 7천 |
|---|
| 2026.09.09 | ₩52,033 | ₩52,180 | ₩51,993 | ₩52,073 | +0.08% | 1.1만 |
|---|
| 2026.09.08 | ₩52,113 | ₩52,355 | ₩52,020 | ₩52,100 | -0.03% | 7.9천 |
|---|
| 2026.09.04 | ₩51,564 | ₩52,221 | ₩51,564 | ₩52,127 | +1.09% | 1.5만 |
|---|
| 2026.09.03 | ₩51,202 | ₩51,859 | ₩51,055 | ₩51,524 | +0.63% | 5.2천 |
|---|
| 2026.09.02 | ₩51,001 | ₩51,309 | ₩50,961 | ₩51,296 | +0.58% | 9.8천 |
|---|
| 2026.09.01 | ₩51,256 | ₩51,484 | ₩51,082 | ₩51,149 | -0.21% | 1만 |
|---|
| 2026.08.31 | ₩51,417 | ₩51,417 | ₩51,055 | ₩51,229 | -0.36% | 1만 |
|---|
| 2026.08.28 | ₩51,618 | ₩51,738 | ₩51,283 | ₩51,390 | -0.44% | 7.1천 |
|---|
| 2026.08.27 | ₩51,390 | ₩51,577 | ₩51,323 | ₩51,524 | +0.26% | 1.4만 |
|---|
| 2026.08.26 | ₩51,470 | ₩51,591 | ₩51,350 | ₩51,457 | -0.03% | 1.8만 |
|---|
| 2026.08.25 | ₩50,854 | ₩51,256 | ₩50,854 | ₩51,256 | +0.79% | 1.4만 |
|---|
| 2026.08.24 | ₩50,559 | ₩50,559 | ₩50,237 | ₩50,452 | -0.21% | 1.2만 |
|---|
| 2026.08.21 | ₩51,256 | ₩51,256 | ₩51,001 | ₩51,015 | -0.47% | 6.7천 |
|---|
| 2026.08.20 | ₩50,653 | ₩50,840 | ₩50,653 | ₩50,840 | +0.37% | 9.3천 |
|---|
| 2026.08.19 | ₩50,733 | ₩50,733 | ₩50,438 | ₩50,572 | -0.32% | 1.9만 |
|---|
| 2026.08.18 | ₩50,519 | ₩50,546 | ₩50,157 | ₩50,224 | -0.58% | 1.4만 |
|---|
| 2026.08.17 | ₩51,403 | ₩51,765 | ₩51,403 | ₩51,443 | +0.08% | 7.2천 |
|---|
| 2026.08.14 | ₩50,867 | ₩50,867 | ₩50,693 | ₩50,867 | 0.00% | 1.3만 |
|---|
| 2026.08.13 | ₩50,653 | ₩50,974 | ₩50,586 | ₩50,814 | +0.32% | 4.9천 |
|---|
| 2026.08.12 | ₩50,840 | ₩50,840 | ₩50,733 | ₩50,773 | -0.13% | 8천 |
|---|
| 2026.08.11 | ₩50,211 | ₩50,224 | ₩49,943 | ₩50,063 | -0.29% | 4.9천 |
|---|
| 2026.08.10 | ₩49,782 | ₩49,996 | ₩49,755 | ₩49,889 | +0.22% | 8.2천 |
|---|
| 2026.08.07 | ₩50,251 | ₩50,251 | ₩49,809 | ₩50,050 | -0.40% | 6.4천 |
|---|
| 2026.08.06 | ₩50,063 | ₩50,063 | ₩49,742 | ₩49,795 | -0.54% | 1.6만 |
|---|
| 2026.08.05 | ₩50,264 | ₩50,264 | ₩50,063 | ₩50,117 | -0.29% | 9천 |
|---|
| 2026.08.04 | ₩49,514 | ₩50,358 | ₩49,514 | ₩50,278 | +1.54% | 7.7천 |
|---|
| 2026.08.03 | ₩48,643 | ₩49,072 | ₩48,629 | ₩48,964 | +0.66% | 1.2만 |
|---|
| 2026.07.31 | ₩49,165 | ₩49,165 | ₩48,201 | ₩48,562 | -1.23% | 2.2만 |
|---|
| 2026.07.30 | ₩47,303 | ₩48,026 | ₩47,303 | ₩48,026 | +1.53% | 1.9만 |
|---|
| 2026.07.29 | ₩46,592 | ₩47,129 | ₩46,365 | ₩46,485 | -0.23% | 1.1만 |
|---|
| 2026.07.28 | ₩47,410 | ₩47,732 | ₩47,142 | ₩47,557 | +0.31% | 1.6만 |
|---|
| 2026.07.27 | ₩49,098 | ₩49,098 | ₩48,335 | ₩48,643 | -0.93% | 4.4만 |
|---|
| 2026.07.24 | ₩49,179 | ₩49,179 | ₩48,455 | ₩48,536 | -1.31% | 1.4만 |
|---|
| 2026.07.23 | ₩49,259 | ₩49,849 | ₩48,670 | ₩49,487 | +0.46% | 2.6만 |
|---|
| 2026.07.22 | ₩49,795 | ₩49,943 | ₩49,728 | ₩49,768 | -0.05% | 1.2만 |
|---|
| 2026.07.21 | ₩49,608 | ₩49,862 | ₩49,608 | ₩49,768 | +0.32% | 1.6만 |
|---|
| 2026.07.20 | ₩48,991 | ₩48,991 | ₩48,522 | ₩48,522 | -0.96% | 6.8천 |
|---|
| 2026.07.17 | ₩47,933 | ₩48,817 | ₩47,665 | ₩48,629 | +1.45% | 1.3만 |
|---|
| 2026.07.16 | ₩49,366 | ₩49,420 | ₩49,045 | ₩49,125 | -0.49% | 1.8만 |
|---|
| 2026.07.15 | ₩50,130 | ₩50,224 | ₩49,782 | ₩49,943 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩49,742 | ₩49,929 | ₩49,648 | ₩49,929 | +0.38% | 1.7만 |
|---|
| 2026.07.13 | ₩49,742 | ₩49,742 | ₩49,232 | ₩49,232 | -1.02% | 8.7천 |
|---|
| 2026.07.10 | ₩50,626 | ₩50,961 | ₩50,572 | ₩50,867 | +0.48% | 4.4천 |
|---|
| 2026.07.09 | ₩50,613 | ₩50,867 | ₩50,505 | ₩50,653 | +0.08% | 5.4천 |
|---|
| 2026.07.08 | ₩49,594 | ₩50,251 | ₩49,581 | ₩50,251 | +1.32% | 1.3만 |
|---|
| 2026.07.07 | ₩50,291 | ₩50,291 | ₩49,768 | ₩49,943 | -0.69% | 1.2만 |
|---|
| 2026.07.06 | ₩51,202 | ₩51,577 | ₩51,202 | ₩51,443 | +0.47% | 1만 |
|---|
| 2026.07.02 | ₩50,814 | ₩51,095 | ₩49,701 | ₩50,251 | -1.11% | 8.7천 |
|---|
| 2026.07.01 | ₩51,175 | ₩51,175 | ₩50,653 | ₩50,653 | -1.02% | 1.4만 |
|---|
| 2026.06.30 | ₩51,350 | ₩51,859 | ₩51,216 | ₩51,765 | +0.81% | 5천 |
|---|
| 2026.06.29 | ₩50,760 | ₩51,001 | ₩50,211 | ₩51,001 | +0.48% | 7.2천 |
|---|
| 2026.06.26 | ₩50,371 | ₩51,015 | ₩50,036 | ₩50,680 | +0.61% | 2.7만 |
|---|
| 2026.06.25 | ₩51,738 | ₩51,738 | ₩51,082 | ₩51,242 | -0.96% | 1.1만 |
|---|
| 2026.06.24 | ₩51,269 | ₩51,618 | ₩50,773 | ₩51,189 | -0.16% | 1.4만 |
|---|
| 2026.06.23 | ₩51,149 | ₩51,912 | ₩51,149 | ₩51,256 | +0.21% | 2.4만 |
|---|
| 2026.06.22 | ₩54,190 | ₩54,190 | ₩53,869 | ₩53,989 | -0.37% | 1.4만 |
|---|
| 2026.06.18 | ₩53,614 | ₩53,936 | ₩53,507 | ₩53,896 | +0.52% | 4.2만 |
|---|
| 2026.06.17 | ₩53,199 | ₩53,601 | ₩52,489 | ₩52,529 | -1.26% | 6.7만 |
|---|
| 2026.06.16 | ₩53,105 | ₩53,360 | ₩52,556 | ₩52,582 | -0.98% | 7.2천 |
|---|
| 2026.06.15 | ₩53,333 | ₩53,614 | ₩53,319 | ₩53,400 | +0.13% | 1.2만 |
|---|
| 2026.06.12 | ₩51,872 | ₩52,247 | ₩51,752 | ₩52,100 | +0.44% | 1만 |
|---|
| 2026.06.11 | ₩50,251 | ₩51,765 | ₩50,197 | ₩51,765 | +3.01% | 8.8천 |
|---|
| 2026.06.10 | ₩50,184 | ₩50,800 | ₩49,701 | ₩49,742 | -0.88% | 9.4천 |
|---|
| 2026.06.09 | ₩51,872 | ₩51,872 | ₩49,929 | ₩50,881 | -1.91% | 1.2만 |
|---|
| 2026.06.08 | ₩50,800 | ₩51,135 | ₩50,693 | ₩50,867 | +0.13% | 4.7천 |
|---|
| 2026.06.05 | ₩51,644 | ₩51,644 | ₩50,077 | ₩50,144 | -2.91% | 1.2만 |
|---|
| 2026.06.04 | ₩52,810 | ₩53,293 | ₩52,810 | ₩53,226 | +0.79% | 1.3만 |
|---|
| 2026.06.03 | ₩54,003 | ₩54,123 | ₩53,815 | ₩53,976 | -0.05% | 6.3만 |
|---|
| 2026.06.02 | ₩54,070 | ₩54,552 | ₩53,949 | ₩54,499 | +0.79% | 3.7만 |
|---|
| 2026.06.01 | ₩53,963 | ₩54,887 | ₩53,963 | ₩54,633 | +1.24% | 1.7만 |
|---|
| 2026.05.29 | ₩53,507 | ₩53,520 | ₩53,360 | ₩53,427 | -0.15% | 7.3천 |
|---|
| 2026.05.28 | ₩52,234 | ₩53,051 | ₩52,154 | ₩53,011 | +1.49% | 1.1만 |
|---|
| 2026.05.27 | ₩52,931 | ₩52,931 | ₩52,314 | ₩52,609 | -0.61% | 1.7만 |
|---|
| 2026.05.26 | ₩51,859 | ₩52,328 | ₩51,859 | ₩52,314 | +0.88% | 1만 |
|---|
| 2026.05.22 | ₩50,639 | ₩50,720 | ₩50,492 | ₩50,505 | -0.26% | 1.1만 |
|---|
| 2026.05.21 | ₩50,278 | ₩50,653 | ₩50,117 | ₩50,492 | +0.43% | 1.1만 |
|---|
| 2026.05.20 | ₩49,286 | ₩49,862 | ₩49,192 | ₩49,849 | +1.14% | 1만 |
|---|
| 2026.05.19 | ₩48,643 | ₩49,433 | ₩48,643 | ₩49,058 | +0.85% | 7천 |
|---|
| 2026.05.18 | ₩50,050 | ₩50,090 | ₩49,165 | ₩49,554 | -0.99% | 8.5천 |
|---|
| 2026.05.15 | ₩49,742 | ₩49,956 | ₩49,675 | ₩49,715 | -0.05% | 5천 |
|---|
| 2026.05.14 | ₩50,854 | ₩51,189 | ₩50,800 | ₩51,082 | +0.45% | 1.9만 |
|---|
| 2026.05.13 | ₩50,425 | ₩51,015 | ₩50,412 | ₩50,854 | +0.85% | 8.3천 |
|---|
| 2026.05.12 | ₩50,184 | ₩50,318 | ₩49,447 | ₩49,822 | -0.72% | 5.8천 |
|---|
| 2026.05.11 | ₩51,028 | ₩51,162 | ₩50,974 | ₩51,068 | +0.08% | 7천 |
|---|
| 2026.05.08 | ₩50,760 | ₩51,028 | ₩50,626 | ₩50,934 | +0.34% | 9.3천 |
|---|
| 2026.05.07 | ₩50,492 | ₩50,492 | ₩49,943 | ₩49,943 | -1.09% | 8천 |
|---|
| 2026.05.06 | ₩49,983 | ₩50,465 | ₩49,916 | ₩50,425 | +0.88% | 1.6만 |
|---|
| 2026.05.05 | ₩49,179 | ₩49,755 | ₩49,179 | ₩49,581 | +0.82% | 4.1만 |
|---|
| 2026.05.04 | ₩48,790 | ₩49,031 | ₩48,455 | ₩48,536 | -0.52% | 2.4만 |
|---|
| 2026.05.01 | ₩48,281 | ₩48,670 | ₩48,281 | ₩48,482 | +0.42% | 7.5천 |
|---|
| 2026.04.30 | ₩47,825 | ₩48,482 | ₩47,825 | ₩48,482 | +1.37% | 8.8천 |
|---|
| 2026.04.29 | ₩47,799 | ₩47,986 | ₩47,611 | ₩47,705 | -0.20% | 1.4만 |
|---|
| 2026.04.28 | ₩47,892 | ₩47,906 | ₩47,571 | ₩47,839 | -0.11% | 1만 |
|---|
| 2026.04.27 | ₩48,241 | ₩48,241 | ₩48,067 | ₩48,080 | -0.33% | 7.9천 |
|---|
| 2026.04.24 | ₩48,053 | ₩48,361 | ₩47,959 | ₩48,321 | +0.56% | 6.2천 |
|---|
| 2026.04.23 | ₩47,986 | ₩48,120 | ₩47,303 | ₩47,665 | -0.67% | 8.4천 |
|---|
| 2026.04.22 | ₩48,375 | ₩48,589 | ₩48,268 | ₩48,589 | +0.44% | 1.6만 |
|---|
| 2026.04.21 | ₩48,495 | ₩48,495 | ₩47,906 | ₩47,919 | -1.19% | 1.9만 |
|---|
| 2026.04.20 | ₩48,107 | ₩48,281 | ₩47,986 | ₩48,268 | +0.33% | 1.2만 |
|---|
| 2026.04.17 | ₩48,428 | ₩48,871 | ₩48,428 | ₩48,549 | +0.25% | 3.7만 |
|---|
| 2026.04.16 | ₩47,718 | ₩47,946 | ₩47,638 | ₩47,772 | +0.11% | 2.9만 |
|---|
| 2026.04.15 | ₩47,383 | ₩47,705 | ₩47,383 | ₩47,638 | +0.54% | 1.7만 |
|---|
| 2026.04.14 | ₩46,954 | ₩47,450 | ₩46,954 | ₩47,410 | +0.97% | 5.7만 |
|---|
| 2026.04.13 | ₩46,164 | ₩46,713 | ₩46,164 | ₩46,713 | +1.19% | 2만 |
|---|
| 2026.04.10 | ₩46,499 | ₩46,579 | ₩46,311 | ₩46,391 | -0.23% | 6.1천 |
|---|
| 2026.04.09 | ₩45,842 | ₩46,257 | ₩45,614 | ₩46,164 | +0.70% | 7.3천 |
|---|
| 2026.04.08 | ₩46,418 | ₩46,472 | ₩45,869 | ₩46,164 | -0.55% | 1만 |
|---|
| 2026.04.07 | ₩44,006 | ₩44,247 | ₩43,738 | ₩44,247 | +0.55% | 1.5만 |
|---|
| 2026.04.06 | ₩44,167 | ₩44,381 | ₩44,167 | ₩44,288 | +0.27% | 1.5만 |
|---|
| 2026.04.02 | ₩43,376 | ₩44,154 | ₩43,296 | ₩44,020 | +1.48% | 2.1만 |
|---|
| 2026.04.01 | ₩44,395 | ₩44,770 | ₩44,341 | ₩44,475 | +0.18% | 3만 |
|---|
| 2026.03.31 | ₩43,443 | ₩44,368 | ₩43,189 | ₩44,368 | +2.13% | 2.5만 |
|---|
| 2026.03.30 | ₩43,510 | ₩43,510 | ₩42,800 | ₩42,948 | -1.29% | 9.2천 |
|---|
| 2026.03.27 | ₩43,430 | ₩43,685 | ₩43,242 | ₩43,323 | -0.25% | 2.5만 |
|---|
| 2026.03.26 | ₩43,993 | ₩44,180 | ₩43,510 | ₩43,564 | -0.97% | 1.4만 |
|---|
| 2026.03.25 | ₩44,904 | ₩44,958 | ₩44,716 | ₩44,824 | -0.18% | 6.6천 |
|---|
| 2026.03.24 | ₩43,899 | ₩44,408 | ₩43,899 | ₩44,355 | +1.04% | 1만 |
|---|
| 2026.03.23 | ₩44,676 | ₩45,118 | ₩44,475 | ₩44,917 | +0.54% | 1.1만 |
|---|
| 2026.03.20 | ₩44,730 | ₩44,730 | ₩43,671 | ₩43,832 | -2.01% | 1.4만 |
|---|
| 2026.03.19 | ₩44,261 | ₩45,145 | ₩44,194 | ₩44,998 | +1.67% | 1.6만 |
|---|
| 2026.03.18 | ₩45,319 | ₩45,453 | ₩44,984 | ₩45,011 | -0.68% | 1.8만 |
|---|
| 2026.03.17 | ₩45,695 | ₩45,909 | ₩45,400 | ₩45,695 | 0.00% | 10.4만 |
|---|
| 2026.03.16 | ₩45,159 | ₩45,400 | ₩45,118 | ₩45,333 | +0.39% | 1.9만 |
|---|
| 2026.03.13 | ₩44,944 | ₩44,944 | ₩44,180 | ₩44,355 | -1.31% | 1.7만 |
|---|
| 2026.03.12 | ₩45,413 | ₩45,413 | ₩44,395 | ₩44,395 | -2.24% | 10.2만 |
|---|
| 2026.03.11 | ₩45,721 | ₩45,909 | ₩45,641 | ₩45,909 | +0.41% | 9.3천 |
|---|
| 2026.03.10 | ₩45,534 | ₩46,324 | ₩45,400 | ₩45,654 | +0.26% | 1.9만 |
|---|
| 2026.03.09 | ₩44,355 | ₩45,574 | ₩44,221 | ₩45,574 | +2.75% | 1.5만 |
|---|
| 2026.03.06 | ₩44,502 | ₩45,145 | ₩44,435 | ₩44,837 | +0.75% | 2.7만 |
|---|
| 2026.03.05 | ₩45,360 | ₩45,641 | ₩44,623 | ₩45,078 | -0.62% | 1.4만 |
|---|
| 2026.03.04 | ₩45,453 | ₩46,244 | ₩45,453 | ₩45,855 | +0.88% | 3만 |
|---|
| 2026.03.03 | ₩45,413 | ₩45,963 | ₩44,582 | ₩45,494 | +0.18% | 2.3만 |
|---|
| 2026.03.02 | ₩47,048 | ₩47,785 | ₩47,048 | ₩47,665 | +1.31% | 1.6만 |
|---|
| 2026.02.27 | ₩47,866 | ₩48,174 | ₩47,866 | ₩48,174 | +0.64% | 1.4만 |
|---|
| 2026.02.26 | ₩48,361 | ₩48,361 | ₩47,624 | ₩48,067 | -0.61% | 2.1만 |
|---|
| 2026.02.25 | ₩48,254 | ₩48,348 | ₩48,040 | ₩48,080 | -0.36% | 12.2만 |
|---|
| 2026.02.24 | ₩47,490 | ₩47,919 | ₩47,490 | ₩47,785 | +0.62% | 2.5만 |
|---|
| 2026.02.23 | ₩47,102 | ₩47,397 | ₩47,035 | ₩47,088 | -0.03% | 1.3만 |
|---|
| 2026.02.20 | ₩46,793 | ₩47,517 | ₩46,793 | ₩47,464 | +1.43% | 1.4만 |
|---|
| 2026.02.19 | ₩46,539 | ₩46,753 | ₩46,525 | ₩46,673 | +0.29% | 1.3만 |
|---|
| 2026.02.18 | ₩46,659 | ₩47,008 | ₩46,633 | ₩46,673 | +0.03% | 1.7만 |
|---|
| 2026.02.17 | ₩46,418 | ₩46,753 | ₩46,083 | ₩46,646 | +0.49% | 1.5만 |
|---|
| 2026.02.13 | ₩46,378 | ₩46,820 | ₩46,298 | ₩46,807 | +0.92% | 1.1만 |
|---|
| 2026.02.12 | ₩47,129 | ₩47,196 | ₩46,539 | ₩46,686 | -0.94% | 1만 |
|---|
| 2026.02.11 | ₩46,887 | ₩47,383 | ₩46,887 | ₩47,303 | +0.89% | 7.1천 |
|---|
| 2026.02.10 | ₩46,525 | ₩46,700 | ₩46,445 | ₩46,566 | +0.09% | 1.4만 |
|---|
| 2026.02.09 | ₩45,896 | ₩46,525 | ₩45,896 | ₩46,418 | +1.14% | 1.6만 |
|---|
| 2026.02.06 | ₩45,748 | ₩46,123 | ₩45,748 | ₩46,123 | +0.82% | 8.9천 |
|---|
| 2026.02.05 | ₩45,252 | ₩45,574 | ₩45,118 | ₩45,306 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩46,097 | ₩46,097 | ₩45,239 | ₩45,453 | -1.40% | 1.7만 |
|---|
| 2026.02.03 | ₩45,989 | ₩46,016 | ₩45,507 | ₩45,869 | -0.26% | 1.1만 |
|---|
| 2026.02.02 | ₩45,226 | ₩45,896 | ₩45,226 | ₩45,708 | +1.07% | 2만 |
|---|
| 2026.01.30 | ₩45,775 | ₩46,150 | ₩45,293 | ₩45,520 | -0.56% | 1.3만 |
|---|
| 2026.01.29 | ₩46,539 | ₩46,539 | ₩45,654 | ₩46,231 | -0.66% | 1만 |
|---|
| 2026.01.28 | ₩46,566 | ₩49,487 | ₩46,271 | ₩46,432 | -0.29% | 7.5천 |
|---|
| 2026.01.27 | ₩46,217 | ₩46,633 | ₩46,190 | ₩46,365 | +0.32% | 1.6만 |
|---|
| 2026.01.26 | ₩45,695 | ₩46,097 | ₩45,695 | ₩45,788 | +0.21% | 2.7만 |
|---|
| 2026.01.23 | ₩45,561 | ₩45,963 | ₩45,561 | ₩45,829 | +0.59% | 1.4만 |
|---|
| 2026.01.22 | ₩45,788 | ₩46,070 | ₩45,735 | ₩45,896 | +0.23% | 2.3만 |
|---|
| 2026.01.21 | ₩45,266 | ₩45,721 | ₩45,266 | ₩45,520 | +0.56% | 1.2만 |
|---|
| 2026.01.20 | ₩44,596 | ₩45,185 | ₩44,596 | ₩44,743 | +0.33% | 1.3만 |
|---|
| 2026.01.16 | ₩44,770 | ₩44,770 | ₩44,569 | ₩44,636 | -0.30% | 9천 |
|---|
| 2026.01.15 | ₩44,850 | ₩45,025 | ₩44,783 | ₩44,783 | -0.15% | 1.7만 |
|---|
| 2026.01.14 | ₩44,529 | ₩44,636 | ₩44,435 | ₩44,542 | +0.03% | 1.2만 |
|---|
| 2026.01.13 | ₩44,623 | ₩44,703 | ₩44,341 | ₩44,341 | -0.63% | 1.3만 |
|---|
| 2026.01.12 | ₩44,194 | ₩44,676 | ₩44,194 | ₩44,663 | +1.06% | 9.5천 |
|---|
| 2026.01.09 | ₩43,644 | ₩44,113 | ₩43,644 | ₩43,979 | +0.77% | 1.3만 |
|---|
| 2026.01.08 | ₩43,711 | ₩43,738 | ₩43,564 | ₩43,738 | +0.06% | 7천 |
|---|
| 2026.01.07 | ₩43,805 | ₩43,899 | ₩43,256 | ₩43,778 | -0.06% | 2.7만 |
|---|
| 2026.01.06 | ₩43,899 | ₩44,234 | ₩43,805 | ₩43,953 | +0.12% | 1.3만 |
|---|
| 2026.01.05 | ₩43,269 | ₩43,577 | ₩43,175 | ₩43,577 | +0.71% | 1.5만 |
|---|
| 2026.01.02 | ₩42,907 | ₩43,256 | ₩42,693 | ₩43,068 | +0.37% | 1.8만 |
|---|
| 2025.12.31 | ₩42,358 | ₩42,412 | ₩42,157 | ₩42,264 | -0.22% | 2.7만 |
|---|
| 2025.12.30 | ₩42,586 | ₩42,639 | ₩42,465 | ₩42,465 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩42,170 | ₩42,331 | ₩42,144 | ₩42,278 | +0.25% | 3.8만 |
|---|
| 2025.12.26 | ₩42,304 | ₩42,425 | ₩42,224 | ₩42,371 | +0.16% | 1.4만 |
|---|
| 2025.12.24 | ₩42,465 | ₩42,599 | ₩42,385 | ₩42,385 | -0.19% | 7천 |
|---|
| 2025.12.23 | ₩42,224 | ₩42,519 | ₩42,224 | ₩42,438 | +0.51% | 8.4천 |
|---|
| 2025.12.22 | ₩42,170 | ₩42,291 | ₩42,157 | ₩42,278 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩42,077 | ₩42,291 | ₩42,077 | ₩42,117 | +0.10% | 1.5만 |
|---|
| 2025.12.18 | ₩41,795 | ₩41,983 | ₩41,701 | ₩41,809 | +0.03% | 1.2만 |
|---|
| 2025.12.17 | ₩41,835 | ₩41,835 | ₩41,393 | ₩41,407 | -1.02% | 8.8천 |
|---|
| 2025.12.16 | ₩41,728 | ₩41,862 | ₩41,675 | ₩41,701 | -0.06% | 1.2만 |
|---|
| 2025.12.15 | ₩42,291 | ₩42,291 | ₩41,969 | ₩42,036 | -0.60% | 1.7만 |
|---|
| 2025.12.12 | ₩42,465 | ₩42,465 | ₩41,889 | ₩41,983 | -1.14% | 1.7만 |
|---|
| 2025.12.11 | ₩42,371 | ₩42,519 | ₩42,237 | ₩42,318 | -0.13% | 1.2만 |
|---|
| 2025.12.10 | ₩42,211 | ₩42,559 | ₩42,157 | ₩42,465 | +0.60% | 2.1만 |
|---|
| 2025.12.09 | ₩42,117 | ₩42,318 | ₩42,103 | ₩42,318 | +0.48% | 1.7만 |
|---|
| 2025.12.08 | ₩42,278 | ₩42,358 | ₩42,170 | ₩42,318 | +0.10% | 1.6만 |
|---|
| 2025.12.05 | ₩42,693 | ₩42,854 | ₩42,452 | ₩42,452 | -0.56% | 1.1만 |
|---|
| 2025.12.04 | ₩42,197 | ₩42,278 | ₩42,130 | ₩42,237 | +0.10% | 6.4천 |
|---|
| 2025.12.03 | ₩41,969 | ₩42,117 | ₩41,969 | ₩42,103 | +0.32% | 7.3천 |
|---|
| 2025.12.02 | ₩42,130 | ₩42,184 | ₩42,077 | ₩42,157 | +0.06% | 8.3천 |
|---|
| 2025.12.01 | ₩41,902 | ₩42,103 | ₩41,889 | ₩41,983 | +0.19% | 1.7만 |
|---|
| 2025.11.28 | ₩41,929 | ₩42,130 | ₩41,929 | ₩42,103 | +0.42% | 1.1만 |
|---|
| 2025.11.26 | ₩41,902 | ₩42,077 | ₩41,768 | ₩42,036 | +0.32% | 1.7만 |
|---|
| 2025.11.25 | ₩41,313 | ₩41,675 | ₩41,313 | ₩41,675 | +0.88% | 1.1만 |
|---|
| 2025.11.24 | ₩41,259 | ₩41,594 | ₩41,259 | ₩41,594 | +0.81% | 8.3천 |
|---|
| 2025.11.21 | ₩41,018 | ₩41,407 | ₩40,857 | ₩41,259 | +0.59% | 1.6만 |
|---|
| 2025.11.20 | ₩41,902 | ₩41,929 | ₩41,072 | ₩41,072 | -1.98% | 9.9천 |
|---|
| 2025.11.19 | ₩41,648 | ₩41,755 | ₩41,554 | ₩41,675 | +0.06% | 9.7천 |
|---|
| 2025.11.18 | ₩41,500 | ₩41,768 | ₩41,433 | ₩41,701 | +0.48% | 1.6만 |
|---|
| 2025.11.17 | ₩41,956 | ₩42,103 | ₩41,701 | ₩41,768 | -0.45% | 2.9만 |
|---|
| 2025.11.14 | ₩41,742 | ₩42,264 | ₩41,742 | ₩42,036 | +0.71% | 1.2만 |
|---|
| 2025.11.13 | ₩42,639 | ₩42,639 | ₩42,010 | ₩42,090 | -1.29% | 2.1만 |
|---|
| 2025.11.12 | ₩42,680 | ₩42,680 | ₩42,452 | ₩42,572 | -0.25% | 8.5천 |
|---|
| 2025.11.11 | ₩42,546 | ₩42,613 | ₩42,438 | ₩42,559 | +0.03% | 1.2만 |
|---|
| 2025.11.10 | ₩42,452 | ₩42,666 | ₩42,398 | ₩42,626 | +0.41% | 6천 |
|---|
| 2025.11.07 | ₩41,795 | ₩41,902 | ₩41,567 | ₩41,902 | +0.26% | 1만 |
|---|
| 2025.11.06 | ₩42,211 | ₩42,304 | ₩41,983 | ₩42,050 | -0.38% | 1.5만 |
|---|
| 2025.11.05 | ₩41,983 | ₩42,331 | ₩41,983 | ₩42,264 | +0.67% | 2만 |
|---|
| 2025.11.04 | ₩45,561 | ₩46,901 | ₩41,567 | ₩41,876 | -8.09% | 1.1만 |
|---|
| 2025.11.03 | ₩42,345 | ₩42,398 | ₩42,211 | ₩42,398 | +0.13% | 1.3만 |
|---|
| 2025.10.31 | ₩42,117 | ₩42,117 | ₩41,916 | ₩42,010 | -0.25% | 1만 |
|---|
| 2025.10.30 | ₩42,036 | ₩42,157 | ₩41,983 | ₩41,983 | -0.13% | 1.3만 |
|---|
| 2025.10.29 | ₩42,385 | ₩42,479 | ₩42,291 | ₩42,358 | -0.06% | 8.5천 |
|---|
| 2025.10.28 | ₩42,117 | ₩42,331 | ₩42,090 | ₩42,278 | +0.38% | 2.3만 |
|---|
| 2025.10.27 | ₩42,438 | ₩42,438 | ₩42,197 | ₩42,291 | -0.35% | 9천 |
|---|
| 2025.10.24 | ₩42,036 | ₩42,144 | ₩41,956 | ₩42,036 | 0.00% | 5.3천 |
|---|
| 2025.10.23 | ₩41,943 | ₩42,010 | ₩41,835 | ₩41,956 | +0.03% | 1.5만 |
|---|
| 2025.10.22 | ₩41,862 | ₩41,943 | ₩41,621 | ₩41,715 | -0.35% | 1.7만 |
|---|
| 2025.10.21 | ₩41,768 | ₩41,849 | ₩41,661 | ₩41,701 | -0.16% | 1.3만 |
|---|
| 2025.10.20 | ₩41,822 | ₩42,077 | ₩41,782 | ₩41,969 | +0.35% | 6.2천 |
|---|
| 2025.10.17 | ₩41,407 | ₩41,621 | ₩41,393 | ₩41,541 | +0.32% | 1.2만 |
|---|
| 2025.10.16 | ₩41,541 | ₩41,755 | ₩41,420 | ₩41,500 | -0.10% | 1만 |
|---|
| 2025.10.15 | ₩41,179 | ₩41,313 | ₩41,139 | ₩41,232 | +0.13% | 2.2만 |
|---|
| 2025.10.14 | ₩40,616 | ₩41,005 | ₩40,616 | ₩40,763 | +0.36% | 1.2만 |
|---|
| 2025.10.13 | ₩40,978 | ₩41,219 | ₩40,978 | ₩41,125 | +0.36% | 1.6만 |
|---|
| 2025.10.10 | ₩41,259 | ₩41,259 | ₩40,120 | ₩40,120 | -2.76% | 1.4만 |
|---|