시장 데이터를 불러오는 중
전체 종목
Pictet Emerging Markets Rising Economies ETF 과거 주가
Pictet Emerging Markets Rising Economies ETF · RISE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pictet Emerging Markets Rising Economies ETF · RISE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,008 | ₩25,035 | ₩25,008 | ₩25,035 | +0.11% | 100 |
| 2026.10.08 | ₩24,686 | ₩24,713 | ₩24,686 | ₩24,686 | 0.00% | 600 |
| 2026.10.07 | ₩24,699 | ₩24,780 | ₩24,646 | ₩24,646 | -0.22% | 1.6만 |
| 2026.10.06 | ₩25,142 | ₩25,142 | ₩25,088 | ₩25,088 | -0.21% | 1.8만 |
| 2026.10.05 | ₩24,981 | ₩25,075 | ₩24,968 | ₩25,075 | +0.38% | 1.1천 |
| 2026.10.02 | ₩24,096 | ₩24,297 | ₩24,096 | ₩24,297 | +0.83% | 200 |
| 2026.10.01 | ₩24,243 | ₩24,243 | ₩24,029 | ₩24,136 | -0.44% | 3.7천 |
| 2026.09.30 | ₩24,351 | ₩24,364 | ₩24,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,297 |
| -0.22% |
| 1.1천 |
| 2026.09.29 | ₩24,284 | ₩24,364 | ₩24,257 | ₩24,364 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩24,485 | ₩24,485 | ₩24,391 | ₩24,391 | -0.38% | 800 |
|---|
| 2026.09.25 | ₩24,740 | ₩24,860 | ₩24,740 | ₩24,833 | +0.38% | 2.4천 |
|---|
| 2026.09.24 | ₩24,941 | ₩24,941 | ₩24,941 | ₩24,941 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩25,370 | ₩25,370 | ₩25,182 | ₩25,182 | -0.74% | 900 |
|---|
| 2026.09.22 | ₩25,410 | ₩25,584 | ₩25,410 | ₩25,584 | +0.69% | 200 |
|---|
| 2026.09.21 | ₩25,464 | ₩25,464 | ₩25,464 | ₩25,464 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,249 | ₩25,249 | ₩25,249 | ₩25,249 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,410 | ₩25,477 | ₩25,343 | ₩25,477 | +0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩25,383 | ₩25,383 | ₩25,142 | ₩25,142 | -0.95% | 100 |
|---|
| 2026.09.15 | ₩25,397 | ₩25,423 | ₩25,397 | ₩25,423 | +0.11% | 100 |
|---|
| 2026.09.14 | ₩25,356 | ₩25,584 | ₩25,356 | ₩25,584 | +0.90% | 400 |
|---|
| 2026.09.11 | ₩25,812 | ₩25,812 | ₩25,772 | ₩25,772 | -0.16% | 300 |
|---|
| 2026.09.10 | ₩25,544 | ₩26,295 | ₩25,544 | ₩25,759 | +0.84% | 3.6천 |
|---|
| 2026.09.09 | ₩26,027 | ₩26,027 | ₩25,906 | ₩25,946 | -0.31% | 700 |
|---|
| 2026.09.08 | ₩26,107 | ₩26,107 | ₩26,107 | ₩26,107 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,946 | ₩26,081 | ₩25,946 | ₩26,081 | +0.52% | 500 |
|---|
| 2026.09.03 | ₩26,174 | ₩26,174 | ₩26,121 | ₩26,174 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩25,732 | ₩25,866 | ₩25,705 | ₩25,866 | +0.52% | 4.6천 |
|---|
| 2026.09.01 | ₩25,504 | ₩25,799 | ₩25,504 | ₩25,598 | +0.37% | 1.2천 |
|---|
| 2026.08.31 | ₩25,571 | ₩25,625 | ₩25,571 | ₩25,625 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩25,839 | ₩25,839 | ₩25,571 | ₩25,571 | -1.04% | 3.8천 |
|---|
| 2026.08.27 | ₩25,705 | ₩25,799 | ₩25,705 | ₩25,759 | +0.21% | 800 |
|---|
| 2026.08.26 | ₩25,759 | ₩25,839 | ₩25,745 | ₩25,772 | +0.05% | 2.5천 |
|---|
| 2026.08.25 | ₩25,678 | ₩25,893 | ₩25,678 | ₩25,893 | +0.84% | 500 |
|---|
| 2026.08.24 | ₩25,705 | ₩25,705 | ₩25,651 | ₩25,651 | -0.21% | 7.1천 |
|---|
| 2026.08.21 | ₩25,611 | ₩25,759 | ₩25,611 | ₩25,732 | +0.47% | 2.1만 |
|---|
| 2026.08.20 | ₩25,182 | ₩25,182 | ₩25,182 | ₩25,182 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩25,169 | ₩25,169 | ₩25,169 | ₩25,169 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩24,699 | ₩24,699 | ₩24,699 | ₩24,699 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,914 | ₩24,914 | ₩24,793 | ₩24,820 | -0.38% | 1.8만 |
|---|
| 2026.08.14 | ₩24,874 | ₩24,874 | ₩24,874 | ₩24,874 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩24,994 | ₩24,994 | ₩24,994 | ₩24,994 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,115 | ₩25,115 | ₩25,102 | ₩25,102 | -0.05% | 300 |
|---|
| 2026.08.11 | ₩25,289 | ₩25,289 | ₩25,035 | ₩25,035 | -1.01% | 600 |
|---|
| 2026.08.10 | ₩25,397 | ₩25,437 | ₩25,330 | ₩25,437 | +0.16% | 8.4천 |
|---|
| 2026.08.07 | ₩25,477 | ₩25,477 | ₩25,464 | ₩25,464 | -0.05% | 2.8천 |
|---|
| 2026.08.06 | ₩25,263 | ₩25,289 | ₩25,263 | ₩25,289 | +0.11% | 1.5천 |
|---|
| 2026.08.05 | ₩25,330 | ₩25,356 | ₩25,330 | ₩25,356 | +0.11% | 1천 |
|---|
| 2026.08.04 | ₩25,209 | ₩25,209 | ₩25,209 | ₩25,209 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,887 | ₩24,887 | ₩24,820 | ₩24,874 | -0.05% | 700 |
|---|
| 2026.07.31 | ₩24,673 | ₩24,726 | ₩24,673 | ₩24,726 | +0.22% | 300 |
|---|
| 2026.07.30 | ₩24,552 | ₩24,699 | ₩24,552 | ₩24,699 | +0.60% | 400 |
|---|
| 2026.07.29 | ₩24,163 | ₩24,163 | ₩24,163 | ₩24,163 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,123 | ₩24,351 | ₩24,123 | ₩24,351 | +0.94% | 3천 |
|---|
| 2026.07.27 | ₩24,257 | ₩24,257 | ₩24,257 | ₩24,257 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩24,016 | ₩24,016 | ₩24,016 | ₩24,016 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,136 | ₩24,150 | ₩24,123 | ₩24,150 | +0.06% | 3.2천 |
|---|
| 2026.07.22 | ₩24,284 | ₩24,337 | ₩24,257 | ₩24,337 | +0.22% | 5.9천 |
|---|
| 2026.07.21 | ₩24,257 | ₩24,270 | ₩24,230 | ₩24,270 | +0.06% | 600 |
|---|
| 2026.07.20 | ₩24,109 | ₩24,136 | ₩24,056 | ₩24,056 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩23,868 | ₩24,083 | ₩23,868 | ₩24,083 | +0.90% | 300 |
|---|
| 2026.07.16 | ₩24,163 | ₩24,163 | ₩24,123 | ₩24,123 | -0.17% | 1.2천 |
|---|
| 2026.07.15 | ₩24,525 | ₩24,525 | ₩24,391 | ₩24,391 | -0.55% | 1.5천 |
|---|
| 2026.07.14 | ₩24,431 | ₩24,431 | ₩24,431 | ₩24,431 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩24,217 | ₩24,217 | ₩24,217 | ₩24,217 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,525 | ₩24,525 | ₩24,525 | ₩24,525 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩24,297 | ₩24,297 | ₩24,297 | ₩24,297 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩24,002 | ₩24,083 | ₩24,002 | ₩24,083 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩24,190 | ₩24,190 | ₩24,190 | ₩24,190 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩24,297 | ₩24,391 | ₩24,297 | ₩24,391 | +0.39% | 2.9천 |
|---|
| 2026.07.02 | ₩24,203 | ₩24,203 | ₩24,203 | ₩24,203 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,962 | ₩24,029 | ₩23,962 | ₩24,029 | +0.28% | 200 |
|---|
| 2026.06.30 | ₩24,176 | ₩24,190 | ₩24,163 | ₩24,163 | -0.06% | 1.5천 |
|---|
| 2026.06.29 | ₩24,190 | ₩24,190 | ₩24,190 | ₩24,190 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩24,203 | ₩24,297 | ₩24,203 | ₩24,203 | 0.00% | 2.3천 |
|---|
| 2026.06.25 | ₩24,150 | ₩24,150 | ₩24,109 | ₩24,109 | -0.17% | 400 |
|---|
| 2026.06.24 | ₩24,163 | ₩24,163 | ₩24,136 | ₩24,136 | -0.11% | 500 |
|---|
| 2026.06.23 | ₩24,485 | ₩24,485 | ₩24,364 | ₩24,364 | -0.49% | 600 |
|---|
| 2026.06.22 | ₩24,766 | ₩24,766 | ₩24,632 | ₩24,632 | -0.54% | 3.1천 |
|---|
| 2026.06.18 | ₩25,169 | ₩25,169 | ₩24,807 | ₩24,901 | -1.07% | 2.2천 |
|---|
| 2026.06.17 | ₩25,330 | ₩25,450 | ₩24,927 | ₩24,927 | -1.59% | 5천 |
|---|
| 2026.06.16 | ₩25,142 | ₩25,142 | ₩25,142 | ₩25,142 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,506 | ₩25,115 | ₩23,506 | ₩25,115 | +6.85% | 100 |
|---|
| 2026.06.12 | ₩24,753 | ₩24,753 | ₩24,753 | ₩24,753 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩23,868 | ₩24,525 | ₩23,868 | ₩24,525 | +2.75% | 2.1천 |
|---|
| 2026.06.10 | ₩23,975 | ₩23,975 | ₩23,828 | ₩23,828 | -0.62% | 1천 |
|---|
| 2026.06.09 | ₩24,056 | ₩24,056 | ₩24,056 | ₩24,056 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,895 | ₩23,895 | ₩23,895 | ₩23,895 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,364 | ₩24,364 | ₩23,908 | ₩23,908 | -1.87% | 3.9만 |
|---|
| 2026.06.04 | ₩24,699 | ₩24,793 | ₩24,673 | ₩24,673 | -0.11% | 2.6천 |
|---|
| 2026.06.03 | ₩24,525 | ₩24,525 | ₩24,525 | ₩24,525 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩25,035 | ₩25,142 | ₩24,968 | ₩25,142 | +0.43% | 1.1만 |
|---|
| 2026.06.01 | ₩24,726 | ₩24,874 | ₩24,726 | ₩24,874 | +0.60% | 2.4천 |
|---|
| 2026.05.29 | ₩25,115 | ₩25,115 | ₩25,115 | ₩25,115 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,276 | ₩25,276 | ₩25,276 | ₩25,276 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,222 | ₩25,222 | ₩25,222 | ₩25,222 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩25,222 | ₩25,303 | ₩25,222 | ₩25,303 | +0.32% | 6.4천 |
|---|
| 2026.05.22 | ₩24,981 | ₩25,008 | ₩24,981 | ₩24,981 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩24,927 | ₩25,155 | ₩24,927 | ₩25,155 | +0.91% | 200 |
|---|
| 2026.05.20 | ₩25,196 | ₩25,196 | ₩25,196 | ₩25,196 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,766 | ₩24,766 | ₩24,740 | ₩24,740 | -0.11% | 1.1천 |
|---|
| 2026.05.18 | ₩25,035 | ₩25,035 | ₩25,035 | ₩25,035 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,887 | ₩24,887 | ₩24,874 | ₩24,874 | -0.05% | 200 |
|---|
| 2026.05.14 | ₩25,450 | ₩25,450 | ₩25,450 | ₩25,450 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩25,464 | ₩25,651 | ₩25,383 | ₩25,383 | -0.32% | 2.6천 |
|---|
| 2026.05.12 | ₩25,477 | ₩25,558 | ₩25,477 | ₩25,558 | +0.32% | 100 |
|---|
| 2026.05.11 | ₩26,067 | ₩26,067 | ₩25,826 | ₩25,826 | -0.93% | 5.1천 |
|---|
| 2026.05.08 | ₩26,228 | ₩26,228 | ₩26,148 | ₩26,161 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩26,134 | ₩26,201 | ₩26,013 | ₩26,013 | -0.46% | 900 |
|---|
| 2026.05.06 | ₩26,349 | ₩26,362 | ₩26,335 | ₩26,349 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩25,665 | ₩25,665 | ₩25,665 | ₩25,665 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,598 | ₩25,598 | ₩25,303 | ₩25,303 | -1.15% | 4.1천 |
|---|
| 2026.05.01 | ₩25,584 | ₩25,611 | ₩25,584 | ₩25,611 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩25,651 | ₩25,651 | ₩25,651 | ₩25,651 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,263 | ₩25,263 | ₩25,263 | ₩25,263 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,665 | ₩25,665 | ₩25,638 | ₩25,638 | -0.10% | 100 |
|---|
| 2026.04.27 | ₩26,000 | ₩26,000 | ₩25,853 | ₩25,853 | -0.57% | 200 |
|---|
| 2026.04.24 | ₩26,027 | ₩26,054 | ₩26,027 | ₩26,054 | +0.10% | 500 |
|---|
| 2026.04.23 | ₩26,241 | ₩26,241 | ₩26,000 | ₩26,013 | -0.87% | 116.4만 |
|---|