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 | ₩24,893 | ₩24,919 | ₩24,893 | ₩24,919 | +0.11% | 100 |
| 2026.10.08 | ₩24,572 | ₩24,599 | ₩24,572 | ₩24,572 | 0.00% | 600 |
| 2026.10.07 | ₩24,586 | ₩24,666 | ₩24,532 | ₩24,532 | -0.22% | 1.6만 |
| 2026.10.06 | ₩25,026 | ₩25,026 | ₩24,973 | ₩24,973 | -0.21% | 1.8만 |
| 2026.10.05 | ₩24,866 | ₩24,959 | ₩24,852 | ₩24,959 | +0.38% | 1.1천 |
| 2026.10.02 | ₩23,985 | ₩24,185 | ₩23,985 | ₩24,185 | +0.83% | 200 |
| 2026.10.01 | ₩24,132 | ₩24,132 | ₩23,918 | ₩24,025 | -0.44% | 3.7천 |
| 2026.09.30 | ₩24,239 | ₩24,252 | ₩24,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,185 |
| -0.22% |
| 1.1천 |
| 2026.09.29 | ₩24,172 | ₩24,252 | ₩24,145 | ₩24,252 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩24,372 | ₩24,372 | ₩24,279 | ₩24,279 | -0.38% | 800 |
|---|
| 2026.09.25 | ₩24,626 | ₩24,746 | ₩24,626 | ₩24,719 | +0.38% | 2.4천 |
|---|
| 2026.09.24 | ₩24,826 | ₩24,826 | ₩24,826 | ₩24,826 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩25,253 | ₩25,253 | ₩25,066 | ₩25,066 | -0.74% | 900 |
|---|
| 2026.09.22 | ₩25,293 | ₩25,466 | ₩25,293 | ₩25,466 | +0.69% | 200 |
|---|
| 2026.09.21 | ₩25,346 | ₩25,346 | ₩25,346 | ₩25,346 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,133 | ₩25,133 | ₩25,133 | ₩25,133 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,293 | ₩25,360 | ₩25,226 | ₩25,360 | +0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩25,266 | ₩25,266 | ₩25,026 | ₩25,026 | -0.95% | 100 |
|---|
| 2026.09.15 | ₩25,280 | ₩25,306 | ₩25,280 | ₩25,306 | +0.11% | 100 |
|---|
| 2026.09.14 | ₩25,240 | ₩25,466 | ₩25,240 | ₩25,466 | +0.90% | 400 |
|---|
| 2026.09.11 | ₩25,693 | ₩25,693 | ₩25,653 | ₩25,653 | -0.16% | 300 |
|---|
| 2026.09.10 | ₩25,426 | ₩26,174 | ₩25,426 | ₩25,640 | +0.84% | 3.6천 |
|---|
| 2026.09.09 | ₩25,907 | ₩25,907 | ₩25,787 | ₩25,827 | -0.31% | 700 |
|---|
| 2026.09.08 | ₩25,987 | ₩25,987 | ₩25,987 | ₩25,987 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,827 | ₩25,960 | ₩25,827 | ₩25,960 | +0.52% | 500 |
|---|
| 2026.09.03 | ₩26,054 | ₩26,054 | ₩26,000 | ₩26,054 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩25,613 | ₩25,747 | ₩25,587 | ₩25,747 | +0.52% | 4.6천 |
|---|
| 2026.09.01 | ₩25,386 | ₩25,680 | ₩25,386 | ₩25,480 | +0.37% | 1.2천 |
|---|
| 2026.08.31 | ₩25,453 | ₩25,507 | ₩25,453 | ₩25,507 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩25,720 | ₩25,720 | ₩25,453 | ₩25,453 | -1.04% | 3.8천 |
|---|
| 2026.08.27 | ₩25,587 | ₩25,680 | ₩25,587 | ₩25,640 | +0.21% | 800 |
|---|
| 2026.08.26 | ₩25,640 | ₩25,720 | ₩25,627 | ₩25,653 | +0.05% | 2.5천 |
|---|
| 2026.08.25 | ₩25,560 | ₩25,773 | ₩25,560 | ₩25,773 | +0.84% | 500 |
|---|
| 2026.08.24 | ₩25,587 | ₩25,587 | ₩25,533 | ₩25,533 | -0.21% | 7.1천 |
|---|
| 2026.08.21 | ₩25,493 | ₩25,640 | ₩25,493 | ₩25,613 | +0.47% | 2.1만 |
|---|
| 2026.08.20 | ₩25,066 | ₩25,066 | ₩25,066 | ₩25,066 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩25,053 | ₩25,053 | ₩25,053 | ₩25,053 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩24,586 | ₩24,586 | ₩24,586 | ₩24,586 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,799 | ₩24,799 | ₩24,679 | ₩24,706 | -0.38% | 1.8만 |
|---|
| 2026.08.14 | ₩24,759 | ₩24,759 | ₩24,759 | ₩24,759 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩24,879 | ₩24,879 | ₩24,879 | ₩24,879 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩24,999 | ₩24,999 | ₩24,986 | ₩24,986 | -0.05% | 300 |
|---|
| 2026.08.11 | ₩25,173 | ₩25,173 | ₩24,919 | ₩24,919 | -1.01% | 600 |
|---|
| 2026.08.10 | ₩25,280 | ₩25,320 | ₩25,213 | ₩25,320 | +0.16% | 8.4천 |
|---|
| 2026.08.07 | ₩25,360 | ₩25,360 | ₩25,346 | ₩25,346 | -0.05% | 2.8천 |
|---|
| 2026.08.06 | ₩25,146 | ₩25,173 | ₩25,146 | ₩25,173 | +0.11% | 1.5천 |
|---|
| 2026.08.05 | ₩25,213 | ₩25,240 | ₩25,213 | ₩25,240 | +0.11% | 1천 |
|---|
| 2026.08.04 | ₩25,093 | ₩25,093 | ₩25,093 | ₩25,093 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,772 | ₩24,772 | ₩24,706 | ₩24,759 | -0.05% | 700 |
|---|
| 2026.07.31 | ₩24,559 | ₩24,612 | ₩24,559 | ₩24,612 | +0.22% | 300 |
|---|
| 2026.07.30 | ₩24,439 | ₩24,586 | ₩24,439 | ₩24,586 | +0.60% | 400 |
|---|
| 2026.07.29 | ₩24,052 | ₩24,052 | ₩24,052 | ₩24,052 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,012 | ₩24,239 | ₩24,012 | ₩24,239 | +0.94% | 3천 |
|---|
| 2026.07.27 | ₩24,145 | ₩24,145 | ₩24,145 | ₩24,145 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩23,905 | ₩23,905 | ₩23,905 | ₩23,905 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,025 | ₩24,038 | ₩24,012 | ₩24,038 | +0.06% | 3.2천 |
|---|
| 2026.07.22 | ₩24,172 | ₩24,225 | ₩24,145 | ₩24,225 | +0.22% | 5.9천 |
|---|
| 2026.07.21 | ₩24,145 | ₩24,158 | ₩24,118 | ₩24,158 | +0.06% | 600 |
|---|
| 2026.07.20 | ₩23,998 | ₩24,025 | ₩23,945 | ₩23,945 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩23,758 | ₩23,972 | ₩23,758 | ₩23,972 | +0.90% | 300 |
|---|
| 2026.07.16 | ₩24,052 | ₩24,052 | ₩24,012 | ₩24,012 | -0.17% | 1.2천 |
|---|
| 2026.07.15 | ₩24,412 | ₩24,412 | ₩24,279 | ₩24,279 | -0.55% | 1.5천 |
|---|
| 2026.07.14 | ₩24,319 | ₩24,319 | ₩24,319 | ₩24,319 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩24,105 | ₩24,105 | ₩24,105 | ₩24,105 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,412 | ₩24,412 | ₩24,412 | ₩24,412 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩24,185 | ₩24,185 | ₩24,185 | ₩24,185 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,891 | ₩23,972 | ₩23,891 | ₩23,972 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩24,078 | ₩24,078 | ₩24,078 | ₩24,078 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩24,185 | ₩24,279 | ₩24,185 | ₩24,279 | +0.39% | 2.9천 |
|---|
| 2026.07.02 | ₩24,092 | ₩24,092 | ₩24,092 | ₩24,092 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,851 | ₩23,918 | ₩23,851 | ₩23,918 | +0.28% | 200 |
|---|
| 2026.06.30 | ₩24,065 | ₩24,078 | ₩24,052 | ₩24,052 | -0.06% | 1.5천 |
|---|
| 2026.06.29 | ₩24,078 | ₩24,078 | ₩24,078 | ₩24,078 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩24,092 | ₩24,185 | ₩24,092 | ₩24,092 | 0.00% | 2.3천 |
|---|
| 2026.06.25 | ₩24,038 | ₩24,038 | ₩23,998 | ₩23,998 | -0.17% | 400 |
|---|
| 2026.06.24 | ₩24,052 | ₩24,052 | ₩24,025 | ₩24,025 | -0.11% | 500 |
|---|
| 2026.06.23 | ₩24,372 | ₩24,372 | ₩24,252 | ₩24,252 | -0.49% | 600 |
|---|
| 2026.06.22 | ₩24,652 | ₩24,652 | ₩24,519 | ₩24,519 | -0.54% | 3.1천 |
|---|
| 2026.06.18 | ₩25,053 | ₩25,053 | ₩24,692 | ₩24,786 | -1.07% | 2.2천 |
|---|
| 2026.06.17 | ₩25,213 | ₩25,333 | ₩24,812 | ₩24,812 | -1.59% | 5천 |
|---|
| 2026.06.16 | ₩25,026 | ₩25,026 | ₩25,026 | ₩25,026 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,398 | ₩24,999 | ₩23,398 | ₩24,999 | +6.85% | 100 |
|---|
| 2026.06.12 | ₩24,639 | ₩24,639 | ₩24,639 | ₩24,639 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩23,758 | ₩24,412 | ₩23,758 | ₩24,412 | +2.75% | 2.1천 |
|---|
| 2026.06.10 | ₩23,865 | ₩23,865 | ₩23,718 | ₩23,718 | -0.62% | 1천 |
|---|
| 2026.06.09 | ₩23,945 | ₩23,945 | ₩23,945 | ₩23,945 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,785 | ₩23,785 | ₩23,785 | ₩23,785 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,252 | ₩24,252 | ₩23,798 | ₩23,798 | -1.87% | 3.9만 |
|---|
| 2026.06.04 | ₩24,586 | ₩24,679 | ₩24,559 | ₩24,559 | -0.11% | 2.6천 |
|---|
| 2026.06.03 | ₩24,412 | ₩24,412 | ₩24,412 | ₩24,412 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩24,919 | ₩25,026 | ₩24,852 | ₩25,026 | +0.43% | 1.1만 |
|---|
| 2026.06.01 | ₩24,612 | ₩24,759 | ₩24,612 | ₩24,759 | +0.60% | 2.4천 |
|---|
| 2026.05.29 | ₩24,999 | ₩24,999 | ₩24,999 | ₩24,999 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,159 | ₩25,159 | ₩25,159 | ₩25,159 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,106 | ₩25,106 | ₩25,106 | ₩25,106 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩25,106 | ₩25,186 | ₩25,106 | ₩25,186 | +0.32% | 6.4천 |
|---|
| 2026.05.22 | ₩24,866 | ₩24,893 | ₩24,866 | ₩24,866 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩24,812 | ₩25,039 | ₩24,812 | ₩25,039 | +0.91% | 200 |
|---|
| 2026.05.20 | ₩25,079 | ₩25,079 | ₩25,079 | ₩25,079 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,652 | ₩24,652 | ₩24,626 | ₩24,626 | -0.11% | 1.1천 |
|---|
| 2026.05.18 | ₩24,919 | ₩24,919 | ₩24,919 | ₩24,919 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,772 | ₩24,772 | ₩24,759 | ₩24,759 | -0.05% | 200 |
|---|
| 2026.05.14 | ₩25,333 | ₩25,333 | ₩25,333 | ₩25,333 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩25,346 | ₩25,533 | ₩25,266 | ₩25,266 | -0.32% | 2.6천 |
|---|
| 2026.05.12 | ₩25,360 | ₩25,440 | ₩25,360 | ₩25,440 | +0.32% | 100 |
|---|
| 2026.05.11 | ₩25,947 | ₩25,947 | ₩25,707 | ₩25,707 | -0.93% | 5.1천 |
|---|
| 2026.05.08 | ₩26,107 | ₩26,107 | ₩26,027 | ₩26,040 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩26,014 | ₩26,080 | ₩25,894 | ₩25,894 | -0.46% | 900 |
|---|
| 2026.05.06 | ₩26,227 | ₩26,241 | ₩26,214 | ₩26,227 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩25,547 | ₩25,547 | ₩25,547 | ₩25,547 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,480 | ₩25,480 | ₩25,186 | ₩25,186 | -1.15% | 4.1천 |
|---|
| 2026.05.01 | ₩25,466 | ₩25,493 | ₩25,466 | ₩25,493 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩25,533 | ₩25,533 | ₩25,533 | ₩25,533 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,146 | ₩25,146 | ₩25,146 | ₩25,146 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,547 | ₩25,547 | ₩25,520 | ₩25,520 | -0.10% | 100 |
|---|
| 2026.04.27 | ₩25,880 | ₩25,880 | ₩25,733 | ₩25,733 | -0.57% | 200 |
|---|
| 2026.04.24 | ₩25,907 | ₩25,934 | ₩25,907 | ₩25,934 | +0.10% | 500 |
|---|
| 2026.04.23 | ₩26,120 | ₩26,120 | ₩25,880 | ₩25,894 | -0.87% | 116.4만 |
|---|