시장 데이터를 불러오는 중
전체 종목
Western Asset Emerging Markets Debt Fund Inc Common Stock 과거 주가
Western Asset Emerging Markets Debt Fund Inc Common Stock · EMD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Asset Emerging Markets Debt Fund Inc Common Stock · EMD · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,368 | ₩12,569 | ₩12,207 | ₩12,488 | +0.98% | 146.7만 |
| 2026.09.28–2026.10.02 | ₩12,810 | ₩12,958 | ₩12,341 | ₩12,448 | -2.83% | 127.3만 |
| 2026.09.21–2026.09.25 | ₩13,481 | ₩13,535 | ₩12,649 | ₩12,931 | -4.08% | 115.4만 |
| 2026.09.14–2026.09.18 | ₩13,548 | ₩13,588 | ₩13,172 | ₩13,414 | -0.99% | 141.7만 |
| 2026.09.08–2026.09.11 | ₩13,950 | ₩14,058 | ₩13,535 | ₩13,642 | -2.21% | 82.4만 |
| 2026.08.31–2026.09.04 | ₩14,178 | ₩14,259 | ₩13,924 | ₩13,950 | -1.61% | 72.2만 |
| 2026.08.24–2026.08.28 | ₩14,138 | ₩14,205 | ₩14,017 | ₩14,152 | +0.09% | 70.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,286 |
| ₩14,044 |
| ₩14,219 |
| +1.05% |
| 86만 |
| 2026.08.10–2026.08.14 | ₩14,219 | ₩14,219 | ₩14,017 | ₩14,017 | -1.42% | 77.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,138 | ₩14,286 | ₩14,004 | ₩14,219 | +0.57% | 70.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,138 | ₩14,205 | ₩13,977 | ₩14,044 | -0.66% | 75.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,299 | ₩14,393 | ₩13,991 | ₩14,044 | -1.78% | 90.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,326 | ₩14,514 | ₩14,219 | ₩14,272 | -0.37% | 117.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,487 | ₩14,541 | ₩14,219 | ₩14,339 | -1.02% | 97.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,406 | ₩14,554 | ₩14,286 | ₩14,460 | +0.37% | 73.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,313 | ₩14,406 | ₩14,044 | ₩14,380 | +0.47% | 73.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,299 | ₩14,353 | ₩14,138 | ₩14,272 | -0.19% | 55.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,964 | ₩14,219 | ₩13,883 | ₩14,178 | +1.54% | 69.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,313 | ₩14,473 | ₩13,749 | ₩13,897 | -2.91% | 114.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,017 | ₩14,487 | ₩13,991 | ₩14,326 | +2.20% | 78만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,044 | ₩14,138 | ₩13,749 | ₩13,977 | -0.48% | 98.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,406 | ₩14,487 | ₩14,017 | ₩14,058 | -2.42% | 96.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,634 | ₩14,688 | ₩14,272 | ₩14,366 | -1.83% | 112.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,433 | ₩14,715 | ₩14,219 | ₩14,675 | +1.67% | 107.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,621 | ₩14,795 | ₩14,299 | ₩14,406 | -1.47% | 86.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,017 | ₩14,634 | ₩13,575 | ₩14,621 | +4.31% | 98.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,306 | ₩14,165 | ₩13,146 | ₩14,004 | +5.24% | 110.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,985 | ₩13,441 | ₩12,877 | ₩13,239 | +1.96% | 145만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,535 | ₩13,736 | ₩12,931 | ₩12,958 | -4.26% | 149.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,883 | ₩14,178 | ₩13,427 | ₩13,454 | -3.09% | 106.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,883 | ₩14,125 | ₩13,709 | ₩13,856 | -0.19% | 108.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,688 | ₩14,889 | ₩13,870 | ₩13,991 | -4.75% | 142.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,970 | ₩15,064 | ₩14,594 | ₩14,809 | -1.08% | 100.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,131 | ₩15,158 | ₩14,876 | ₩14,943 | -1.24% | 99.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,889 | ₩15,131 | ₩14,769 | ₩15,131 | +1.62% | 120만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,594 | ₩14,862 | ₩14,554 | ₩14,849 | +1.75% | 122.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,594 | ₩14,688 | ₩14,487 | ₩14,594 | 0.00% | 119.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,433 | ₩14,755 | ₩14,393 | ₩14,594 | +1.12% | 136.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,567 | ₩14,715 | ₩14,353 | ₩14,460 | -0.74% | 135.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,420 | ₩14,621 | ₩14,299 | ₩14,594 | +1.21% | 97.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,487 | ₩14,661 | ₩14,245 | ₩14,433 | -0.37% | 101.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,661 | ₩14,675 | ₩14,380 | ₩14,473 | -1.28% | 100만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,259 | ₩14,608 | ₩14,219 | ₩14,594 | +2.35% | 134.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,286 | ₩14,313 | ₩14,044 | ₩14,205 | -0.56% | 96.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,232 | ₩14,406 | ₩14,165 | ₩14,232 | 0.00% | 84.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,910 | ₩14,272 | ₩13,830 | ₩14,259 | +2.51% | 61.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,192 | ₩14,192 | ₩13,789 | ₩13,964 | -1.61% | 104.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,924 | ₩14,299 | ₩13,816 | ₩14,219 | +2.12% | 153.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,165 | ₩14,165 | ₩13,776 | ₩13,843 | -2.27% | 105만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,138 | ₩14,245 | ₩13,991 | ₩14,138 | 0.00% | 74.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,924 | ₩14,326 | ₩13,870 | ₩14,071 | +1.06% | 73만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,669 | ₩14,017 | ₩13,414 | ₩13,883 | +1.57% | 103.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,856 | ₩13,883 | ₩13,642 | ₩13,669 | -1.36% | 19.4만 |
|---|