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 | ₩12,355 | ₩12,556 | ₩12,194 | ₩12,476 | +0.98% | 146.7만 |
| 2026.09.28–2026.10.02 | ₩12,797 | ₩12,945 | ₩12,328 | ₩12,435 | -2.83% | 127.3만 |
| 2026.09.21–2026.09.25 | ₩13,467 | ₩13,521 | ₩12,636 | ₩12,918 | -4.08% | 115.4만 |
| 2026.09.14–2026.09.18 | ₩13,534 | ₩13,574 | ₩13,159 | ₩13,400 | -0.99% | 141.7만 |
| 2026.09.08–2026.09.11 | ₩13,936 | ₩14,043 | ₩13,521 | ₩13,628 | -2.21% | 82.4만 |
| 2026.08.31–2026.09.04 | ₩14,164 | ₩14,244 | ₩13,909 | ₩13,936 | -1.61% | 72.2만 |
| 2026.08.24–2026.08.28 | ₩14,124 | ₩14,191 | ₩14,003 | ₩14,137 | +0.09% | 70.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,057 |
| ₩14,271 |
| ₩14,030 |
| ₩14,204 |
| +1.05% |
| 86만 |
| 2026.08.10–2026.08.14 | ₩14,204 | ₩14,204 | ₩14,003 | ₩14,003 | -1.42% | 77.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,124 | ₩14,271 | ₩13,990 | ₩14,204 | +0.57% | 70.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,124 | ₩14,191 | ₩13,963 | ₩14,030 | -0.66% | 75.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,285 | ₩14,378 | ₩13,976 | ₩14,030 | -1.78% | 90.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,311 | ₩14,499 | ₩14,204 | ₩14,258 | -0.37% | 117.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,472 | ₩14,526 | ₩14,204 | ₩14,325 | -1.02% | 97.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,392 | ₩14,539 | ₩14,271 | ₩14,445 | +0.37% | 73.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,298 | ₩14,392 | ₩14,030 | ₩14,365 | +0.47% | 73.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,285 | ₩14,338 | ₩14,124 | ₩14,258 | -0.19% | 55.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,950 | ₩14,204 | ₩13,869 | ₩14,164 | +1.54% | 69.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,298 | ₩14,459 | ₩13,735 | ₩13,883 | -2.91% | 114.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,003 | ₩14,472 | ₩13,976 | ₩14,311 | +2.20% | 78만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,030 | ₩14,124 | ₩13,735 | ₩13,963 | -0.48% | 98.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,392 | ₩14,472 | ₩14,003 | ₩14,043 | -2.42% | 96.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,620 | ₩14,673 | ₩14,258 | ₩14,352 | -1.83% | 112.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,419 | ₩14,700 | ₩14,204 | ₩14,660 | +1.67% | 107.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,606 | ₩14,780 | ₩14,285 | ₩14,392 | -1.47% | 86.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,003 | ₩14,620 | ₩13,561 | ₩14,606 | +4.31% | 98.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,293 | ₩14,151 | ₩13,132 | ₩13,990 | +5.24% | 110.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,971 | ₩13,427 | ₩12,864 | ₩13,226 | +1.96% | 145만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,521 | ₩13,722 | ₩12,918 | ₩12,945 | -4.26% | 149.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,869 | ₩14,164 | ₩13,414 | ₩13,440 | -3.09% | 106.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,869 | ₩14,110 | ₩13,695 | ₩13,842 | -0.19% | 108.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,673 | ₩14,874 | ₩13,856 | ₩13,976 | -4.75% | 142.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,955 | ₩15,048 | ₩14,579 | ₩14,794 | -1.08% | 100.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,115 | ₩15,142 | ₩14,861 | ₩14,928 | -1.24% | 99.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,874 | ₩15,115 | ₩14,754 | ₩15,115 | +1.62% | 120만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,579 | ₩14,847 | ₩14,539 | ₩14,834 | +1.75% | 122.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,579 | ₩14,673 | ₩14,472 | ₩14,579 | 0.00% | 119.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,419 | ₩14,740 | ₩14,378 | ₩14,579 | +1.12% | 136.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,553 | ₩14,700 | ₩14,338 | ₩14,445 | -0.74% | 135.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,405 | ₩14,606 | ₩14,285 | ₩14,579 | +1.21% | 97.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,472 | ₩14,646 | ₩14,231 | ₩14,419 | -0.37% | 101.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,646 | ₩14,660 | ₩14,365 | ₩14,459 | -1.28% | 100만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,244 | ₩14,593 | ₩14,204 | ₩14,579 | +2.35% | 134.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,271 | ₩14,298 | ₩14,030 | ₩14,191 | -0.56% | 96.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,218 | ₩14,392 | ₩14,151 | ₩14,218 | 0.00% | 84.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,896 | ₩14,258 | ₩13,816 | ₩14,244 | +2.51% | 61.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,177 | ₩14,177 | ₩13,775 | ₩13,950 | -1.61% | 104.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,909 | ₩14,285 | ₩13,802 | ₩14,204 | +2.12% | 153.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,151 | ₩14,151 | ₩13,762 | ₩13,829 | -2.27% | 105만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,124 | ₩14,231 | ₩13,976 | ₩14,124 | 0.00% | 74.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,909 | ₩14,311 | ₩13,856 | ₩14,057 | +1.06% | 73만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,655 | ₩14,003 | ₩13,400 | ₩13,869 | +1.57% | 103.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,842 | ₩13,869 | ₩13,628 | ₩13,655 | -1.36% | 19.4만 |
|---|