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 | ₩64,517 | ₩64,517 | ₩64,517 | ₩64,517 | 0.00% | 100 |
| 2026.10.08 | ₩64,222 | ₩64,222 | ₩64,222 | ₩64,222 | 0.00% | 100 |
| 2026.10.07 | ₩64,088 | ₩64,088 | ₩64,088 | ₩64,088 | 0.00% | 100 |
| 2026.10.06 | ₩64,303 | ₩64,303 | ₩64,303 | ₩64,303 | 0.00% | 100 |
| 2026.10.05 | ₩63,686 | ₩63,887 | ₩63,686 | ₩63,713 | +0.04% | 3.5천 |
| 2026.10.02 | ₩63,592 | ₩63,592 | ₩63,592 | ₩63,592 | 0.00% | 100 |
| 2026.10.01 | ₩63,592 | ₩63,592 | ₩63,592 | ₩63,592 | 0.00% | 100 |
| 2026.09.30 | ₩63,914 | ₩63,914 | ₩63,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,914 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩64,169 | ₩64,343 | ₩64,169 | ₩64,343 | +0.27% | 2.2천 |
|---|
| 2026.09.28 | ₩64,129 | ₩64,196 | ₩64,129 | ₩64,196 | +0.10% | 900 |
|---|
| 2026.09.25 | ₩64,987 | ₩64,987 | ₩64,544 | ₩64,732 | -0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩65,430 | ₩65,430 | ₩65,430 | ₩65,430 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩65,711 | ₩65,711 | ₩65,711 | ₩65,711 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,664 | ₩66,664 | ₩66,650 | ₩66,650 | -0.02% | 100 |
|---|
| 2026.09.21 | ₩66,650 | ₩66,650 | ₩66,597 | ₩66,597 | -0.08% | 200 |
|---|
| 2026.09.18 | ₩66,422 | ₩66,422 | ₩66,355 | ₩66,355 | -0.10% | 1.5천 |
|---|
| 2026.09.17 | ₩66,369 | ₩66,369 | ₩66,369 | ₩66,369 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,033 | ₩66,087 | ₩65,939 | ₩65,939 | -0.14% | 500 |
|---|
| 2026.09.15 | ₩65,939 | ₩65,939 | ₩65,939 | ₩65,939 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩66,194 | ₩66,194 | ₩66,127 | ₩66,127 | -0.10% | 200 |
|---|
| 2026.09.11 | ₩66,462 | ₩66,462 | ₩66,462 | ₩66,462 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩65,617 | ₩65,617 | ₩65,617 | ₩65,617 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩66,798 | ₩66,798 | ₩66,637 | ₩66,677 | -0.18% | 700 |
|---|
| 2026.09.08 | ₩66,784 | ₩66,784 | ₩66,784 | ₩66,784 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩66,972 | ₩66,972 | ₩66,972 | ₩66,972 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩66,838 | ₩66,838 | ₩66,838 | ₩66,838 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩66,637 | ₩66,637 | ₩66,637 | ₩66,637 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩66,543 | ₩66,543 | ₩66,543 | ₩66,543 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩66,704 | ₩66,704 | ₩66,704 | ₩66,704 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩66,865 | ₩66,865 | ₩66,865 | ₩66,865 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩67,039 | ₩67,039 | ₩67,039 | ₩67,039 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩66,959 | ₩67,066 | ₩66,959 | ₩67,066 | +0.16% | 600 |
|---|
| 2026.08.25 | ₩67,468 | ₩67,468 | ₩67,468 | ₩67,468 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩67,093 | ₩67,093 | ₩67,093 | ₩67,093 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩67,093 | ₩67,093 | ₩67,026 | ₩67,026 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩66,918 | ₩66,918 | ₩66,918 | ₩66,918 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩67,200 | ₩67,214 | ₩67,200 | ₩67,214 | +0.02% | 100 |
|---|
| 2026.08.18 | ₩66,945 | ₩66,945 | ₩66,945 | ₩66,945 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩67,093 | ₩67,093 | ₩67,093 | ₩67,093 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩67,334 | ₩67,334 | ₩67,334 | ₩67,334 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩67,562 | ₩67,643 | ₩67,509 | ₩67,509 | -0.08% | 3.4천 |
|---|
| 2026.08.12 | ₩67,173 | ₩67,173 | ₩67,173 | ₩67,173 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩67,093 | ₩67,093 | ₩67,093 | ₩67,093 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩67,106 | ₩67,106 | ₩67,106 | ₩67,106 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩67,361 | ₩67,361 | ₩67,361 | ₩67,361 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩67,173 | ₩67,173 | ₩67,173 | ₩67,173 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩67,348 | ₩67,348 | ₩67,348 | ₩67,348 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,348 | ₩67,348 | ₩67,348 | ₩67,348 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,053 | ₩67,053 | ₩67,053 | ₩67,053 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,690 | ₩66,690 | ₩66,690 | ₩66,690 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩66,529 | ₩66,623 | ₩66,516 | ₩66,610 | +0.12% | 1천 |
|---|
| 2026.07.29 | ₩66,489 | ₩66,489 | ₩66,489 | ₩66,489 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,851 | ₩66,932 | ₩66,556 | ₩66,932 | +0.12% | 3.9천 |
|---|
| 2026.07.27 | ₩67,294 | ₩67,294 | ₩67,294 | ₩67,294 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩67,106 | ₩67,106 | ₩67,106 | ₩67,106 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩67,079 | ₩67,079 | ₩67,079 | ₩67,079 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩67,428 | ₩67,428 | ₩67,428 | ₩67,428 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,643 | ₩67,643 | ₩67,643 | ₩67,643 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,656 | ₩67,656 | ₩67,656 | ₩67,656 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩67,750 | ₩67,750 | ₩67,750 | ₩67,750 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,656 | ₩67,777 | ₩67,656 | ₩67,777 | +0.18% | 7.5천 |
|---|
| 2026.07.15 | ₩67,857 | ₩67,857 | ₩67,857 | ₩67,857 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,723 | ₩67,750 | ₩67,723 | ₩67,750 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩67,562 | ₩67,562 | ₩67,562 | ₩67,562 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩68,072 | ₩68,072 | ₩68,072 | ₩68,072 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,951 | ₩67,951 | ₩67,951 | ₩67,951 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,723 | ₩68,085 | ₩67,723 | ₩67,737 | +0.02% | 1.8천 |
|---|
| 2026.07.07 | ₩67,938 | ₩67,938 | ₩67,938 | ₩67,938 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩68,126 | ₩68,126 | ₩68,126 | ₩68,126 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩68,072 | ₩68,072 | ₩68,072 | ₩68,072 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,777 | ₩67,871 | ₩67,777 | ₩67,871 | +0.14% | 100 |
|---|
| 2026.06.30 | ₩68,085 | ₩68,126 | ₩67,656 | ₩67,938 | -0.22% | 1.1천 |
|---|
| 2026.06.29 | ₩68,059 | ₩68,059 | ₩68,005 | ₩68,005 | -0.08% | 1.8천 |
|---|
| 2026.06.26 | ₩67,831 | ₩67,831 | ₩67,831 | ₩67,831 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩67,898 | ₩67,898 | ₩67,898 | ₩67,898 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩68,179 | ₩68,179 | ₩68,179 | ₩68,179 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩68,112 | ₩68,112 | ₩68,112 | ₩68,112 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩68,220 | ₩68,220 | ₩68,220 | ₩68,220 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩68,568 | ₩68,568 | ₩68,568 | ₩68,568 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩68,233 | ₩68,233 | ₩68,233 | ₩68,233 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩68,528 | ₩68,528 | ₩68,528 | ₩68,528 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩68,501 | ₩68,501 | ₩68,501 | ₩68,501 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩68,179 | ₩68,179 | ₩68,179 | ₩68,179 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,992 | ₩67,992 | ₩67,992 | ₩67,992 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩67,401 | ₩67,401 | ₩67,321 | ₩67,321 | -0.12% | 200 |
|---|
| 2026.06.09 | ₩67,576 | ₩67,576 | ₩67,576 | ₩67,576 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩67,401 | ₩67,401 | ₩67,401 | ₩67,401 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩67,616 | ₩67,616 | ₩67,549 | ₩67,549 | -0.10% | 1천 |
|---|
| 2026.06.04 | ₩67,951 | ₩67,951 | ₩67,951 | ₩67,951 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩67,750 | ₩67,750 | ₩67,750 | ₩67,750 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,978 | ₩68,032 | ₩67,978 | ₩68,032 | +0.08% | 400 |
|---|
| 2026.06.01 | ₩67,710 | ₩67,710 | ₩67,710 | ₩67,710 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩67,643 | ₩67,763 | ₩67,643 | ₩67,763 | +0.18% | 1천 |
|---|
| 2026.05.28 | ₩67,482 | ₩67,482 | ₩67,482 | ₩67,482 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩67,401 | ₩67,401 | ₩67,401 | ₩67,401 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩67,026 | ₩67,039 | ₩67,026 | ₩67,039 | +0.02% | 1.1천 |
|---|
| 2026.05.22 | ₩67,053 | ₩67,053 | ₩67,053 | ₩67,053 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩66,650 | ₩66,784 | ₩66,597 | ₩66,784 | +0.20% | 5.4천 |
|---|
| 2026.05.20 | ₩66,851 | ₩66,851 | ₩66,851 | ₩66,851 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩66,476 | ₩66,476 | ₩66,476 | ₩66,476 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩66,825 | ₩66,825 | ₩66,825 | ₩66,825 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩66,838 | ₩66,838 | ₩66,838 | ₩66,838 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩67,254 | ₩67,254 | ₩67,254 | ₩67,254 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩67,187 | ₩67,187 | ₩67,187 | ₩67,187 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩67,415 | ₩67,415 | ₩67,415 | ₩67,415 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩67,670 | ₩67,670 | ₩67,562 | ₩67,562 | -0.16% | 500 |
|---|
| 2026.05.08 | ₩67,643 | ₩67,670 | ₩67,643 | ₩67,670 | +0.04% | 1.4천 |
|---|
| 2026.05.07 | ₩67,428 | ₩67,428 | ₩67,428 | ₩67,428 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩67,549 | ₩67,710 | ₩67,549 | ₩67,710 | +0.24% | 6.6천 |
|---|
| 2026.05.05 | ₩67,106 | ₩67,106 | ₩67,106 | ₩67,106 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩66,717 | ₩66,717 | ₩66,717 | ₩66,717 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩67,173 | ₩67,173 | ₩67,173 | ₩67,173 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩66,784 | ₩66,918 | ₩66,784 | ₩66,918 | +0.20% | 300 |
|---|
| 2026.04.29 | ₩66,704 | ₩66,704 | ₩66,610 | ₩66,610 | -0.14% | 7.5천 |
|---|
| 2026.04.28 | ₩66,717 | ₩66,784 | ₩66,690 | ₩66,784 | +0.10% | 900 |
|---|
| 2026.04.27 | ₩66,932 | ₩66,932 | ₩66,932 | ₩66,932 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩67,066 | ₩67,066 | ₩67,066 | ₩67,066 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,254 | ₩67,254 | ₩67,066 | ₩67,066 | -0.28% | 33.8만 |
|---|