시장 데이터를 불러오는 중
전체 종목
Global X Emerging Markets Bond ETF 과거 주가
Global X Emerging Markets Bond ETF · EMBD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Emerging Markets Bond ETF · EMBD · 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 | ₩30,191 | ₩30,566 | ₩30,097 | ₩30,439 | +0.82% | 55.3만 |
| 2026.09.28–2026.10.02 | ₩30,515 | ₩30,532 | ₩30,043 | ₩30,130 | -1.26% | 17.6만 |
| 2026.09.21–2026.09.25 | ₩31,155 | ₩31,236 | ₩30,573 | ₩30,700 | -1.46% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩31,088 | ₩31,222 | ₩31,008 | ₩31,115 | +0.09% | 10.6만 |
| 2026.09.08–2026.09.11 | ₩31,450 | ₩31,464 | ₩31,129 | ₩31,142 | -0.98% | 12.7만 |
| 2026.08.31–2026.09.04 | ₩31,557 | ₩31,825 | ₩31,330 | ₩31,452 | -0.34% | 8.3만 |
| 2026.08.24–2026.08.28 | ₩31,531 | ₩31,758 | ₩31,531 | ₩31,611 | +0.25% | 9.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,691 |
| ₩32,000 |
| ₩31,490 |
| ₩31,584 |
| -0.34% |
| 6.2만 |
| 2026.08.10–2026.08.14 | ₩31,678 | ₩31,946 | ₩31,544 | ₩31,631 | -0.15% | 10.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,504 | ₩31,732 | ₩31,450 | ₩31,691 | +0.60% | 14.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,745 | ₩31,758 | ₩31,531 | ₩31,591 | -0.49% | 8.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,892 | ₩32,402 | ₩31,505 | ₩31,584 | -0.97% | 4.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,906 | ₩32,254 | ₩31,638 | ₩31,866 | -0.13% | 6.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,852 | ₩31,986 | ₩31,611 | ₩31,779 | -0.23% | 8.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,053 | ₩32,187 | ₩31,691 | ₩31,972 | -0.26% | 6.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,946 | ₩32,187 | ₩31,732 | ₩32,053 | +0.34% | 10.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,160 | ₩32,241 | ₩32,053 | ₩32,147 | -0.04% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,732 | ₩32,093 | ₩31,645 | ₩32,000 | +0.84% | 4.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,946 | ₩32,093 | ₩31,745 | ₩31,772 | -0.55% | 7.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,705 | ₩32,461 | ₩31,691 | ₩32,067 | +1.14% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩31,531 | ₩31,812 | ₩31,383 | ₩31,812 | +0.89% | 7.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,946 | ₩31,998 | ₩31,531 | ₩31,678 | -0.84% | 12.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,785 | ₩32,134 | ₩31,665 | ₩31,939 | +0.48% | 17.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩31,906 | ₩32,040 | ₩31,718 | ₩31,839 | -0.21% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,227 | ₩32,690 | ₩31,343 | ₩32,053 | -0.54% | 22만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,775 | ₩32,241 | ₩31,243 | ₩32,227 | +1.43% | 21.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,263 | ₩31,919 | ₩31,169 | ₩31,758 | +1.59% | 18만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,021 | ₩31,397 | ₩31,021 | ₩31,263 | +0.78% | 9.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩31,303 | ₩31,570 | ₩31,021 | ₩31,095 | -0.66% | 12.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,611 | ₩32,427 | ₩31,035 | ₩31,129 | -1.53% | 14.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,825 | ₩32,808 | ₩31,490 | ₩31,531 | -0.93% | 71.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,656 | ₩32,656 | ₩31,665 | ₩31,906 | -2.30% | 185만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,415 | ₩32,871 | ₩32,402 | ₩32,522 | +0.33% | 11.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,509 | ₩32,601 | ₩32,428 | ₩32,516 | +0.02% | 6만 |
|---|
| 2026.02.09–2026.02.13 | ₩32,053 | ₩32,562 | ₩32,053 | ₩32,522 | +1.46% | 16.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩32,187 | ₩32,482 | ₩31,986 | ₩32,160 | -0.08% | 20.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,415 | ₩32,415 | ₩32,201 | ₩32,361 | -0.17% | 101.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩31,973 | ₩32,281 | ₩31,973 | ₩32,241 | +0.84% | 10.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,053 | ₩32,201 | ₩32,026 | ₩32,147 | +0.29% | 12.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,187 | ₩32,281 | ₩32,026 | ₩32,160 | -0.08% | 20.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,348 | ₩32,455 | ₩32,067 | ₩32,067 | -0.87% | 52.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,892 | ₩32,348 | ₩31,892 | ₩32,315 | +1.32% | 7.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,160 | ₩32,308 | ₩32,093 | ₩32,160 | 0.00% | 13.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,160 | ₩32,187 | ₩31,933 | ₩32,026 | -0.42% | 14.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,013 | ₩32,241 | ₩32,013 | ₩32,214 | +0.63% | 14.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,201 | ₩32,388 | ₩32,107 | ₩32,308 | +0.33% | 25.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,067 | ₩32,187 | ₩31,787 | ₩32,075 | +0.03% | 57.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,067 | ₩32,348 | ₩31,973 | ₩32,040 | -0.08% | 33.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩32,214 | ₩33,665 | ₩31,531 | ₩32,134 | -0.25% | 42.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,361 | ₩32,596 | ₩32,199 | ₩32,294 | -0.21% | 59.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩32,026 | ₩32,307 | ₩31,966 | ₩32,132 | +0.33% | 52.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩31,638 | ₩32,093 | ₩31,464 | ₩32,000 | +1.14% | 46.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,854 | ₩32,864 | ₩31,584 | ₩31,584 | -0.85% | 2.9만 |
|---|