시장 데이터를 불러오는 중
전체 종목
Pictet Emerging Markets Debt ETF 과거 주가
Pictet Emerging Markets Debt ETF · EMFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pictet Emerging Markets Debt ETF · EMFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,455 | ₩64,455 | ₩64,455 | ₩64,455 | 0.00% | 100 |
| 2026.10.08 | ₩64,160 | ₩64,160 | ₩64,160 | ₩64,160 | 0.00% | 100 |
| 2026.10.07 | ₩64,026 | ₩64,026 | ₩64,026 | ₩64,026 | 0.00% | 100 |
| 2026.10.06 | ₩64,241 | ₩64,241 | ₩64,241 | ₩64,241 | 0.00% | 100 |
| 2026.10.05 | ₩63,624 | ₩63,825 | ₩63,624 | ₩63,651 | +0.04% | 3.5천 |
| 2026.10.02 | ₩63,530 | ₩63,530 | ₩63,530 | ₩63,530 | 0.00% | 100 |
| 2026.10.01 | ₩63,530 | ₩63,530 | ₩63,530 | ₩63,530 | 0.00% | 100 |
| 2026.09.30 | ₩63,852 | ₩63,852 | ₩63,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,852 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩64,107 | ₩64,281 | ₩64,107 | ₩64,281 | +0.27% | 2.2천 |
|---|
| 2026.09.28 | ₩64,066 | ₩64,133 | ₩64,066 | ₩64,133 | +0.10% | 900 |
|---|
| 2026.09.25 | ₩64,924 | ₩64,924 | ₩64,482 | ₩64,669 | -0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩65,366 | ₩65,366 | ₩65,366 | ₩65,366 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩65,648 | ₩65,648 | ₩65,648 | ₩65,648 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,599 | ₩66,599 | ₩66,586 | ₩66,586 | -0.02% | 100 |
|---|
| 2026.09.21 | ₩66,586 | ₩66,586 | ₩66,532 | ₩66,532 | -0.08% | 200 |
|---|
| 2026.09.18 | ₩66,358 | ₩66,358 | ₩66,291 | ₩66,291 | -0.10% | 1.5천 |
|---|
| 2026.09.17 | ₩66,304 | ₩66,304 | ₩66,304 | ₩66,304 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩65,969 | ₩66,023 | ₩65,875 | ₩65,875 | -0.14% | 500 |
|---|
| 2026.09.15 | ₩65,875 | ₩65,875 | ₩65,875 | ₩65,875 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩66,130 | ₩66,130 | ₩66,063 | ₩66,063 | -0.10% | 200 |
|---|
| 2026.09.11 | ₩66,398 | ₩66,398 | ₩66,398 | ₩66,398 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩65,554 | ₩65,554 | ₩65,554 | ₩65,554 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩66,733 | ₩66,733 | ₩66,572 | ₩66,612 | -0.18% | 700 |
|---|
| 2026.09.08 | ₩66,720 | ₩66,720 | ₩66,720 | ₩66,720 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩66,907 | ₩66,907 | ₩66,907 | ₩66,907 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩66,773 | ₩66,773 | ₩66,773 | ₩66,773 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩66,572 | ₩66,572 | ₩66,572 | ₩66,572 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩66,478 | ₩66,478 | ₩66,478 | ₩66,478 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩66,639 | ₩66,639 | ₩66,639 | ₩66,639 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩66,800 | ₩66,800 | ₩66,800 | ₩66,800 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩66,974 | ₩66,974 | ₩66,974 | ₩66,974 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩66,894 | ₩67,001 | ₩66,894 | ₩67,001 | +0.16% | 600 |
|---|
| 2026.08.25 | ₩67,403 | ₩67,403 | ₩67,403 | ₩67,403 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩67,028 | ₩67,028 | ₩67,028 | ₩67,028 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩67,028 | ₩67,028 | ₩66,961 | ₩66,961 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩66,854 | ₩66,854 | ₩66,854 | ₩66,854 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩67,135 | ₩67,148 | ₩67,135 | ₩67,148 | +0.02% | 100 |
|---|
| 2026.08.18 | ₩66,880 | ₩66,880 | ₩66,880 | ₩66,880 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩67,028 | ₩67,028 | ₩67,028 | ₩67,028 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩67,269 | ₩67,269 | ₩67,269 | ₩67,269 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩67,497 | ₩67,577 | ₩67,443 | ₩67,443 | -0.08% | 3.4천 |
|---|
| 2026.08.12 | ₩67,108 | ₩67,108 | ₩67,108 | ₩67,108 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩67,028 | ₩67,028 | ₩67,028 | ₩67,028 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,041 | ₩67,041 | ₩67,041 | ₩67,041 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩67,296 | ₩67,296 | ₩67,296 | ₩67,296 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩67,108 | ₩67,108 | ₩67,108 | ₩67,108 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩67,282 | ₩67,282 | ₩67,282 | ₩67,282 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,282 | ₩67,282 | ₩67,282 | ₩67,282 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩66,988 | ₩66,988 | ₩66,988 | ₩66,988 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,626 | ₩66,626 | ₩66,626 | ₩66,626 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩66,465 | ₩66,559 | ₩66,452 | ₩66,545 | +0.12% | 1천 |
|---|
| 2026.07.29 | ₩66,425 | ₩66,425 | ₩66,425 | ₩66,425 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,787 | ₩66,867 | ₩66,492 | ₩66,867 | +0.12% | 3.9천 |
|---|
| 2026.07.27 | ₩67,229 | ₩67,229 | ₩67,229 | ₩67,229 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩67,041 | ₩67,041 | ₩67,041 | ₩67,041 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,014 | ₩67,014 | ₩67,014 | ₩67,014 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩67,363 | ₩67,363 | ₩67,363 | ₩67,363 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,577 | ₩67,577 | ₩67,577 | ₩67,577 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,591 | ₩67,591 | ₩67,591 | ₩67,591 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩67,684 | ₩67,684 | ₩67,684 | ₩67,684 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,591 | ₩67,711 | ₩67,591 | ₩67,711 | +0.18% | 7.5천 |
|---|
| 2026.07.15 | ₩67,792 | ₩67,792 | ₩67,792 | ₩67,792 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,658 | ₩67,684 | ₩67,658 | ₩67,684 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩67,497 | ₩67,497 | ₩67,497 | ₩67,497 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩68,006 | ₩68,006 | ₩68,006 | ₩68,006 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,885 | ₩67,885 | ₩67,885 | ₩67,885 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,658 | ₩68,019 | ₩67,658 | ₩67,671 | +0.02% | 1.8천 |
|---|
| 2026.07.07 | ₩67,872 | ₩67,872 | ₩67,872 | ₩67,872 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,060 | ₩68,060 | ₩68,060 | ₩68,060 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩68,006 | ₩68,006 | ₩68,006 | ₩68,006 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,711 | ₩67,805 | ₩67,711 | ₩67,805 | +0.14% | 100 |
|---|
| 2026.06.30 | ₩68,019 | ₩68,060 | ₩67,591 | ₩67,872 | -0.22% | 1.1천 |
|---|
| 2026.06.29 | ₩67,993 | ₩67,993 | ₩67,939 | ₩67,939 | -0.08% | 1.8천 |
|---|
| 2026.06.26 | ₩67,765 | ₩67,765 | ₩67,765 | ₩67,765 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩67,832 | ₩67,832 | ₩67,832 | ₩67,832 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩68,113 | ₩68,113 | ₩68,113 | ₩68,113 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩68,046 | ₩68,046 | ₩68,046 | ₩68,046 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩68,153 | ₩68,153 | ₩68,153 | ₩68,153 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩68,502 | ₩68,502 | ₩68,502 | ₩68,502 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩68,167 | ₩68,167 | ₩68,167 | ₩68,167 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩68,462 | ₩68,462 | ₩68,462 | ₩68,462 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩68,435 | ₩68,435 | ₩68,435 | ₩68,435 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩68,113 | ₩68,113 | ₩68,113 | ₩68,113 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,926 | ₩67,926 | ₩67,926 | ₩67,926 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩67,336 | ₩67,336 | ₩67,256 | ₩67,256 | -0.12% | 200 |
|---|
| 2026.06.09 | ₩67,510 | ₩67,510 | ₩67,510 | ₩67,510 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩67,336 | ₩67,336 | ₩67,336 | ₩67,336 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩67,550 | ₩67,550 | ₩67,483 | ₩67,483 | -0.10% | 1천 |
|---|
| 2026.06.04 | ₩67,885 | ₩67,885 | ₩67,885 | ₩67,885 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩67,684 | ₩67,684 | ₩67,684 | ₩67,684 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,912 | ₩67,966 | ₩67,912 | ₩67,966 | +0.08% | 400 |
|---|
| 2026.06.01 | ₩67,644 | ₩67,644 | ₩67,644 | ₩67,644 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩67,577 | ₩67,698 | ₩67,577 | ₩67,698 | +0.18% | 1천 |
|---|
| 2026.05.28 | ₩67,416 | ₩67,416 | ₩67,416 | ₩67,416 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩67,336 | ₩67,336 | ₩67,336 | ₩67,336 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩66,961 | ₩66,974 | ₩66,961 | ₩66,974 | +0.02% | 1.1천 |
|---|
| 2026.05.22 | ₩66,988 | ₩66,988 | ₩66,988 | ₩66,988 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩66,586 | ₩66,720 | ₩66,532 | ₩66,720 | +0.20% | 5.4천 |
|---|
| 2026.05.20 | ₩66,787 | ₩66,787 | ₩66,787 | ₩66,787 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩66,411 | ₩66,411 | ₩66,411 | ₩66,411 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩66,773 | ₩66,773 | ₩66,773 | ₩66,773 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩67,189 | ₩67,189 | ₩67,189 | ₩67,189 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩67,122 | ₩67,122 | ₩67,122 | ₩67,122 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩67,349 | ₩67,349 | ₩67,349 | ₩67,349 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩67,604 | ₩67,604 | ₩67,497 | ₩67,497 | -0.16% | 500 |
|---|
| 2026.05.08 | ₩67,577 | ₩67,604 | ₩67,577 | ₩67,604 | +0.04% | 1.4천 |
|---|
| 2026.05.07 | ₩67,363 | ₩67,363 | ₩67,363 | ₩67,363 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩67,483 | ₩67,644 | ₩67,483 | ₩67,644 | +0.24% | 6.6천 |
|---|
| 2026.05.05 | ₩67,041 | ₩67,041 | ₩67,041 | ₩67,041 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩66,653 | ₩66,653 | ₩66,653 | ₩66,653 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩67,108 | ₩67,108 | ₩67,108 | ₩67,108 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩66,720 | ₩66,854 | ₩66,720 | ₩66,854 | +0.20% | 300 |
|---|
| 2026.04.29 | ₩66,639 | ₩66,639 | ₩66,545 | ₩66,545 | -0.14% | 7.5천 |
|---|
| 2026.04.28 | ₩66,653 | ₩66,720 | ₩66,626 | ₩66,720 | +0.10% | 900 |
|---|
| 2026.04.27 | ₩66,867 | ₩66,867 | ₩66,867 | ₩66,867 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩67,001 | ₩67,001 | ₩67,001 | ₩67,001 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,189 | ₩67,189 | ₩67,001 | ₩67,001 | -0.28% | 33.8만 |
|---|