시장 데이터를 불러오는 중
전체 종목
Putnam Emerging Markets ex-China ETF 과거 주가
Putnam Emerging Markets ex-China ETF · PEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Putnam Emerging Markets ex-China ETF · PEMX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩119,208 | ₩119,543 | ₩114,635 | ₩115,779 | -2.88% | 6.2천 |
| 2026.09.28–2026.10.02 | ₩115,889 | ₩117,663 | ₩115,037 | ₩117,663 | +1.53% | 3.2천 |
| 2026.09.21–2026.09.25 | ₩118,282 | ₩118,866 | ₩115,909 | ₩117,865 | -0.35% | 7천 |
| 2026.09.14–2026.09.18 | ₩112,864 | ₩114,910 | ₩112,482 | ₩114,910 | +1.81% | 6.3천 |
| 2026.09.08–2026.09.11 | ₩118,504 | ₩118,745 | ₩115,343 | ₩116,969 | -1.29% | 3천 |
| 2026.08.31–2026.09.04 | ₩114,682 | ₩117,580 | ₩114,380 | ₩117,580 | +2.53% | 3.1천 |
| 2026.08.24–2026.08.28 | ₩113,133 | ₩115,807 | ₩112,610 | ₩115,030 | +1.68% | 4.5천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,330 |
| ₩112,167 |
| ₩114,993 |
| -1.75% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩110,719 | ₩115,453 | ₩110,646 | ₩115,156 | +4.01% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩109,056 | ₩112,930 | ₩108,875 | ₩111,684 | +2.41% | 8.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩108,734 | ₩109,733 | ₩103,142 | ₩108,973 | +0.22% | 5.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩110,223 | ₩113,857 | ₩109,261 | ₩109,261 | -0.87% | 4.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩114,219 | ₩114,315 | ₩109,445 | ₩109,697 | -3.96% | 6.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩120,643 | ₩121,072 | ₩113,991 | ₩117,818 | -2.34% | 3.9천 |
|---|
| 2026.06.29–2026.07.02 | ₩119,845 | ₩122,979 | ₩117,313 | ₩117,313 | -2.11% | 2.1천 |
|---|
| 2026.06.22–2026.06.26 | ₩127,382 | ₩127,670 | ₩119,288 | ₩120,203 | -5.64% | 7.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩122,802 | ₩126,015 | ₩120,926 | ₩126,015 | +2.62% | 4.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩113,917 | ₩118,323 | ₩111,832 | ₩118,131 | +3.70% | 13.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩119,677 | ₩121,789 | ₩110,801 | ₩110,801 | -7.42% | 6.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩117,267 | ₩119,154 | ₩117,267 | ₩118,890 | +1.38% | 3천 |
|---|
| 2026.05.18–2026.05.22 | ₩109,002 | ₩113,025 | ₩107,691 | ₩112,217 | +2.95% | 1.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩114,755 | ₩114,903 | ₩109,384 | ₩109,384 | -4.68% | 4.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩108,915 | ₩115,345 | ₩108,915 | ₩115,345 | +5.90% | 1.5천 |
|---|
| 2026.04.27–2026.05.01 | ₩108,474 | ₩108,474 | ₩105,954 | ₩108,203 | -0.25% | 2.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩106,105 | ₩108,324 | ₩104,443 | ₩108,324 | +2.09% | 5.7천 |
|---|
| 2026.04.13–2026.04.17 | ₩103,209 | ₩107,420 | ₩103,209 | ₩107,145 | +3.81% | 1.9천 |
|---|
| 2026.04.06–2026.04.10 | ₩94,993 | ₩105,395 | ₩94,398 | ₩102,473 | +7.87% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,246 | ₩95,417 | ₩90,284 | ₩93,811 | +2.81% | 1.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩96,101 | ₩96,101 | ₩91,446 | ₩91,446 | -4.84% | 2.5천 |
|---|
| 2026.03.16–2026.03.20 | ₩94,559 | ₩96,584 | ₩92,392 | ₩92,392 | -2.29% | 3.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩93,003 | ₩96,731 | ₩92,531 | ₩92,531 | -0.51% | 4.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩101,036 | ₩102,538 | ₩93,674 | ₩94,276 | -6.69% | 7.7천 |
|---|
| 2026.02.23–2026.02.27 | ₩102,511 | ₩105,891 | ₩101,986 | ₩104,228 | +1.67% | 5.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩99,923 | ₩103,410 | ₩99,923 | ₩103,355 | +3.43% | 8.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩99,105 | ₩102,418 | ₩99,105 | ₩101,256 | +2.17% | 1만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,310 | ₩98,314 | ₩95,296 | ₩98,314 | +3.15% | 7.5천 |
|---|
| 2026.01.26–2026.01.30 | ₩94,505 | ₩97,205 | ₩94,442 | ₩94,760 | +0.27% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩91,381 | ₩94,478 | ₩91,209 | ₩94,462 | +3.37% | 1.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩90,774 | ₩91,716 | ₩90,266 | ₩91,617 | +0.93% | 3.1천 |
|---|
| 2026.01.05–2026.01.09 | ₩89,382 | ₩90,521 | ₩89,342 | ₩90,410 | +1.15% | 2.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩85,560 | ₩88,273 | ₩85,560 | ₩88,273 | +3.17% | 2.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩84,320 | ₩85,525 | ₩84,108 | ₩85,525 | +1.43% | 2.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩89,919 | ₩89,919 | ₩83,334 | ₩83,695 | -6.92% | 3.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩89,604 | ₩90,887 | ₩89,329 | ₩89,329 | -0.31% | 2.3천 |
|---|
| 2025.12.01–2025.12.05 | ₩88,685 | ₩89,642 | ₩88,629 | ₩89,609 | +1.04% | 3천 |
|---|
| 2025.11.24–2025.11.28 | ₩87,353 | ₩89,543 | ₩87,223 | ₩89,355 | +2.29% | 9.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩89,047 | ₩89,195 | ₩85,936 | ₩86,958 | -2.35% | 1.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩89,905 | ₩90,502 | ₩88,444 | ₩89,369 | -0.60% | 4.1천 |
|---|
| 2025.11.03–2025.11.07 | ₩91,179 | ₩91,440 | ₩87,545 | ₩88,178 | -3.29% | 2.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩89,329 | ₩90,925 | ₩89,288 | ₩90,152 | +0.92% | 4.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩88,706 | ₩88,706 | ₩87,646 | ₩88,391 | -0.36% | 3.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩85,936 | ₩88,135 | ₩85,716 | ₩87,880 | +2.26% | 4.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩84,675 | ₩84,675 | ₩83,777 | ₩83,783 | -1.05% | 1.2천 |
|---|