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 | ₩64,314 | ₩64,314 | ₩64,314 | ₩64,314 | 0.00% | 100 |
| 2026.10.08 | ₩64,019 | ₩64,019 | ₩64,019 | ₩64,019 | 0.00% | 100 |
| 2026.10.07 | ₩63,886 | ₩63,886 | ₩63,886 | ₩63,886 | 0.00% | 100 |
| 2026.10.06 | ₩64,100 | ₩64,100 | ₩64,100 | ₩64,100 | 0.00% | 100 |
| 2026.10.05 | ₩63,485 | ₩63,685 | ₩63,485 | ₩63,511 | +0.04% | 3.5천 |
| 2026.10.02 | ₩63,391 | ₩63,391 | ₩63,391 | ₩63,391 | 0.00% | 100 |
| 2026.10.01 | ₩63,391 | ₩63,391 | ₩63,391 | ₩63,391 | 0.00% | 100 |
| 2026.09.30 | ₩63,712 | ₩63,712 | ₩63,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,712 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩63,966 | ₩64,140 | ₩63,966 | ₩64,140 | +0.27% | 2.2천 |
|---|
| 2026.09.28 | ₩63,926 | ₩63,993 | ₩63,926 | ₩63,993 | +0.10% | 900 |
|---|
| 2026.09.25 | ₩64,782 | ₩64,782 | ₩64,340 | ₩64,527 | -0.39% | 4.6천 |
|---|
| 2026.09.24 | ₩65,223 | ₩65,223 | ₩65,223 | ₩65,223 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩65,504 | ₩65,504 | ₩65,504 | ₩65,504 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩66,453 | ₩66,453 | ₩66,440 | ₩66,440 | -0.02% | 100 |
|---|
| 2026.09.21 | ₩66,440 | ₩66,440 | ₩66,386 | ₩66,386 | -0.08% | 200 |
|---|
| 2026.09.18 | ₩66,212 | ₩66,212 | ₩66,145 | ₩66,145 | -0.10% | 1.5천 |
|---|
| 2026.09.17 | ₩66,159 | ₩66,159 | ₩66,159 | ₩66,159 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩65,824 | ₩65,878 | ₩65,731 | ₩65,731 | -0.14% | 500 |
|---|
| 2026.09.15 | ₩65,731 | ₩65,731 | ₩65,731 | ₩65,731 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩65,985 | ₩65,985 | ₩65,918 | ₩65,918 | -0.10% | 200 |
|---|
| 2026.09.11 | ₩66,252 | ₩66,252 | ₩66,252 | ₩66,252 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩65,410 | ₩65,410 | ₩65,410 | ₩65,410 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩66,587 | ₩66,587 | ₩66,426 | ₩66,466 | -0.18% | 700 |
|---|
| 2026.09.08 | ₩66,573 | ₩66,573 | ₩66,573 | ₩66,573 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩66,760 | ₩66,760 | ₩66,760 | ₩66,760 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩66,627 | ₩66,627 | ₩66,627 | ₩66,627 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩66,426 | ₩66,426 | ₩66,426 | ₩66,426 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩66,333 | ₩66,333 | ₩66,333 | ₩66,333 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩66,493 | ₩66,493 | ₩66,493 | ₩66,493 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩66,653 | ₩66,653 | ₩66,653 | ₩66,653 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩66,827 | ₩66,827 | ₩66,827 | ₩66,827 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩66,747 | ₩66,854 | ₩66,747 | ₩66,854 | +0.16% | 600 |
|---|
| 2026.08.25 | ₩67,255 | ₩67,255 | ₩67,255 | ₩67,255 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩66,881 | ₩66,881 | ₩66,881 | ₩66,881 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩66,881 | ₩66,881 | ₩66,814 | ₩66,814 | -0.10% | 400 |
|---|
| 2026.08.20 | ₩66,707 | ₩66,707 | ₩66,707 | ₩66,707 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩66,988 | ₩67,001 | ₩66,988 | ₩67,001 | +0.02% | 100 |
|---|
| 2026.08.18 | ₩66,734 | ₩66,734 | ₩66,734 | ₩66,734 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩66,881 | ₩66,881 | ₩66,881 | ₩66,881 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩67,121 | ₩67,121 | ₩67,121 | ₩67,121 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩67,349 | ₩67,429 | ₩67,295 | ₩67,295 | -0.08% | 3.4천 |
|---|
| 2026.08.12 | ₩66,961 | ₩66,961 | ₩66,961 | ₩66,961 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩66,881 | ₩66,881 | ₩66,881 | ₩66,881 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩66,894 | ₩66,894 | ₩66,894 | ₩66,894 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩67,148 | ₩67,148 | ₩67,148 | ₩67,148 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,961 | ₩66,961 | ₩66,961 | ₩66,961 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩67,135 | ₩67,135 | ₩67,135 | ₩67,135 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,135 | ₩67,135 | ₩67,135 | ₩67,135 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩66,841 | ₩66,841 | ₩66,841 | ₩66,841 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩66,480 | ₩66,480 | ₩66,480 | ₩66,480 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩66,319 | ₩66,413 | ₩66,306 | ₩66,399 | +0.12% | 1천 |
|---|
| 2026.07.29 | ₩66,279 | ₩66,279 | ₩66,279 | ₩66,279 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,640 | ₩66,720 | ₩66,346 | ₩66,720 | +0.12% | 3.9천 |
|---|
| 2026.07.27 | ₩67,081 | ₩67,081 | ₩67,081 | ₩67,081 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩66,894 | ₩66,894 | ₩66,894 | ₩66,894 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,867 | ₩66,867 | ₩66,867 | ₩66,867 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩67,215 | ₩67,215 | ₩67,215 | ₩67,215 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,429 | ₩67,429 | ₩67,429 | ₩67,429 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,442 | ₩67,442 | ₩67,442 | ₩67,442 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩67,536 | ₩67,536 | ₩67,536 | ₩67,536 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,442 | ₩67,563 | ₩67,442 | ₩67,563 | +0.18% | 7.5천 |
|---|
| 2026.07.15 | ₩67,643 | ₩67,643 | ₩67,643 | ₩67,643 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩67,509 | ₩67,536 | ₩67,509 | ₩67,536 | +0.04% | 100 |
|---|
| 2026.07.13 | ₩67,349 | ₩67,349 | ₩67,349 | ₩67,349 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩67,857 | ₩67,857 | ₩67,857 | ₩67,857 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,736 | ₩67,736 | ₩67,736 | ₩67,736 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,509 | ₩67,870 | ₩67,509 | ₩67,523 | +0.02% | 1.8천 |
|---|
| 2026.07.07 | ₩67,723 | ₩67,723 | ₩67,723 | ₩67,723 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,910 | ₩67,910 | ₩67,910 | ₩67,910 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩67,857 | ₩67,857 | ₩67,857 | ₩67,857 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,563 | ₩67,656 | ₩67,563 | ₩67,656 | +0.14% | 100 |
|---|
| 2026.06.30 | ₩67,870 | ₩67,910 | ₩67,442 | ₩67,723 | -0.22% | 1.1천 |
|---|
| 2026.06.29 | ₩67,843 | ₩67,843 | ₩67,790 | ₩67,790 | -0.08% | 1.8천 |
|---|
| 2026.06.26 | ₩67,616 | ₩67,616 | ₩67,616 | ₩67,616 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩67,683 | ₩67,683 | ₩67,683 | ₩67,683 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩67,964 | ₩67,964 | ₩67,964 | ₩67,964 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,897 | ₩67,897 | ₩67,897 | ₩67,897 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩68,004 | ₩68,004 | ₩68,004 | ₩68,004 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩68,352 | ₩68,352 | ₩68,352 | ₩68,352 | 0.00% | 200 |
|---|
| 2026.06.17 | ₩68,017 | ₩68,017 | ₩68,017 | ₩68,017 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩68,311 | ₩68,311 | ₩68,311 | ₩68,311 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩68,285 | ₩68,285 | ₩68,285 | ₩68,285 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩67,964 | ₩67,964 | ₩67,964 | ₩67,964 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,777 | ₩67,777 | ₩67,777 | ₩67,777 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩67,188 | ₩67,188 | ₩67,108 | ₩67,108 | -0.12% | 200 |
|---|
| 2026.06.09 | ₩67,362 | ₩67,362 | ₩67,362 | ₩67,362 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩67,188 | ₩67,188 | ₩67,188 | ₩67,188 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩67,402 | ₩67,402 | ₩67,335 | ₩67,335 | -0.10% | 1천 |
|---|
| 2026.06.04 | ₩67,736 | ₩67,736 | ₩67,736 | ₩67,736 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩67,536 | ₩67,536 | ₩67,536 | ₩67,536 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,763 | ₩67,817 | ₩67,763 | ₩67,817 | +0.08% | 400 |
|---|
| 2026.06.01 | ₩67,496 | ₩67,496 | ₩67,496 | ₩67,496 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩67,429 | ₩67,549 | ₩67,429 | ₩67,549 | +0.18% | 1천 |
|---|
| 2026.05.28 | ₩67,268 | ₩67,268 | ₩67,268 | ₩67,268 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩67,188 | ₩67,188 | ₩67,188 | ₩67,188 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩66,814 | ₩66,827 | ₩66,814 | ₩66,827 | +0.02% | 1.1천 |
|---|
| 2026.05.22 | ₩66,841 | ₩66,841 | ₩66,841 | ₩66,841 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩66,440 | ₩66,573 | ₩66,386 | ₩66,573 | +0.20% | 5.4천 |
|---|
| 2026.05.20 | ₩66,640 | ₩66,640 | ₩66,640 | ₩66,640 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩66,266 | ₩66,266 | ₩66,266 | ₩66,266 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩66,613 | ₩66,613 | ₩66,613 | ₩66,613 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩66,627 | ₩66,627 | ₩66,627 | ₩66,627 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩67,041 | ₩67,041 | ₩67,041 | ₩67,041 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩66,974 | ₩66,974 | ₩66,974 | ₩66,974 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩67,202 | ₩67,202 | ₩67,202 | ₩67,202 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩67,456 | ₩67,456 | ₩67,349 | ₩67,349 | -0.16% | 500 |
|---|
| 2026.05.08 | ₩67,429 | ₩67,456 | ₩67,429 | ₩67,456 | +0.04% | 1.4천 |
|---|
| 2026.05.07 | ₩67,215 | ₩67,215 | ₩67,215 | ₩67,215 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩67,335 | ₩67,496 | ₩67,335 | ₩67,496 | +0.24% | 6.6천 |
|---|
| 2026.05.05 | ₩66,894 | ₩66,894 | ₩66,894 | ₩66,894 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩66,506 | ₩66,506 | ₩66,506 | ₩66,506 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩66,961 | ₩66,961 | ₩66,961 | ₩66,961 | 0.00% | 200 |
|---|
| 2026.04.30 | ₩66,573 | ₩66,707 | ₩66,573 | ₩66,707 | +0.20% | 300 |
|---|
| 2026.04.29 | ₩66,493 | ₩66,493 | ₩66,399 | ₩66,399 | -0.14% | 7.5천 |
|---|
| 2026.04.28 | ₩66,506 | ₩66,573 | ₩66,480 | ₩66,573 | +0.10% | 900 |
|---|
| 2026.04.27 | ₩66,720 | ₩66,720 | ₩66,720 | ₩66,720 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩66,854 | ₩66,854 | ₩66,854 | ₩66,854 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,041 | ₩67,041 | ₩66,854 | ₩66,854 | -0.28% | 33.8만 |
|---|