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 | ₩24,924 | ₩24,950 | ₩24,924 | ₩24,950 | +0.11% | 100 |
| 2026.10.08 | ₩24,603 | ₩24,630 | ₩24,603 | ₩24,603 | 0.00% | 600 |
| 2026.10.07 | ₩24,616 | ₩24,696 | ₩24,563 | ₩24,563 | -0.22% | 1.6만 |
| 2026.10.06 | ₩25,057 | ₩25,057 | ₩25,004 | ₩25,004 | -0.21% | 1.8만 |
| 2026.10.05 | ₩24,897 | ₩24,990 | ₩24,884 | ₩24,990 | +0.38% | 1.1천 |
| 2026.10.02 | ₩24,015 | ₩24,215 | ₩24,015 | ₩24,215 | +0.83% | 200 |
| 2026.10.01 | ₩24,162 | ₩24,162 | ₩23,948 | ₩24,055 | -0.44% | 3.7천 |
| 2026.09.30 | ₩24,269 | ₩24,282 | ₩24,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,215 |
| -0.22% |
| 1.1천 |
| 2026.09.29 | ₩24,202 | ₩24,282 | ₩24,175 | ₩24,282 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩24,402 | ₩24,402 | ₩24,309 | ₩24,309 | -0.38% | 800 |
|---|
| 2026.09.25 | ₩24,656 | ₩24,777 | ₩24,656 | ₩24,750 | +0.38% | 2.4천 |
|---|
| 2026.09.24 | ₩24,857 | ₩24,857 | ₩24,857 | ₩24,857 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩25,284 | ₩25,284 | ₩25,097 | ₩25,097 | -0.74% | 900 |
|---|
| 2026.09.22 | ₩25,325 | ₩25,498 | ₩25,325 | ₩25,498 | +0.69% | 200 |
|---|
| 2026.09.21 | ₩25,378 | ₩25,378 | ₩25,378 | ₩25,378 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,164 | ₩25,164 | ₩25,164 | ₩25,164 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,325 | ₩25,391 | ₩25,258 | ₩25,391 | +0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩25,298 | ₩25,298 | ₩25,057 | ₩25,057 | -0.95% | 100 |
|---|
| 2026.09.15 | ₩25,311 | ₩25,338 | ₩25,311 | ₩25,338 | +0.11% | 100 |
|---|
| 2026.09.14 | ₩25,271 | ₩25,498 | ₩25,271 | ₩25,498 | +0.90% | 400 |
|---|
| 2026.09.11 | ₩25,726 | ₩25,726 | ₩25,685 | ₩25,685 | -0.16% | 300 |
|---|
| 2026.09.10 | ₩25,458 | ₩26,207 | ₩25,458 | ₩25,672 | +0.84% | 3.6천 |
|---|
| 2026.09.09 | ₩25,939 | ₩25,939 | ₩25,819 | ₩25,859 | -0.31% | 700 |
|---|
| 2026.09.08 | ₩26,020 | ₩26,020 | ₩26,020 | ₩26,020 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,859 | ₩25,993 | ₩25,859 | ₩25,993 | +0.52% | 500 |
|---|
| 2026.09.03 | ₩26,086 | ₩26,086 | ₩26,033 | ₩26,086 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩25,645 | ₩25,779 | ₩25,619 | ₩25,779 | +0.52% | 4.6천 |
|---|
| 2026.09.01 | ₩25,418 | ₩25,712 | ₩25,418 | ₩25,512 | +0.37% | 1.2천 |
|---|
| 2026.08.31 | ₩25,485 | ₩25,538 | ₩25,485 | ₩25,538 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩25,752 | ₩25,752 | ₩25,485 | ₩25,485 | -1.04% | 3.8천 |
|---|
| 2026.08.27 | ₩25,619 | ₩25,712 | ₩25,619 | ₩25,672 | +0.21% | 800 |
|---|
| 2026.08.26 | ₩25,672 | ₩25,752 | ₩25,659 | ₩25,685 | +0.05% | 2.5천 |
|---|
| 2026.08.25 | ₩25,592 | ₩25,806 | ₩25,592 | ₩25,806 | +0.84% | 500 |
|---|
| 2026.08.24 | ₩25,619 | ₩25,619 | ₩25,565 | ₩25,565 | -0.21% | 7.1천 |
|---|
| 2026.08.21 | ₩25,525 | ₩25,672 | ₩25,525 | ₩25,645 | +0.47% | 2.1만 |
|---|
| 2026.08.20 | ₩25,097 | ₩25,097 | ₩25,097 | ₩25,097 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩25,084 | ₩25,084 | ₩25,084 | ₩25,084 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩24,616 | ₩24,616 | ₩24,616 | ₩24,616 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,830 | ₩24,830 | ₩24,710 | ₩24,737 | -0.38% | 1.8만 |
|---|
| 2026.08.14 | ₩24,790 | ₩24,790 | ₩24,790 | ₩24,790 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩24,910 | ₩24,910 | ₩24,910 | ₩24,910 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,031 | ₩25,031 | ₩25,017 | ₩25,017 | -0.05% | 300 |
|---|
| 2026.08.11 | ₩25,204 | ₩25,204 | ₩24,950 | ₩24,950 | -1.01% | 600 |
|---|
| 2026.08.10 | ₩25,311 | ₩25,351 | ₩25,244 | ₩25,351 | +0.16% | 8.4천 |
|---|
| 2026.08.07 | ₩25,391 | ₩25,391 | ₩25,378 | ₩25,378 | -0.05% | 2.8천 |
|---|
| 2026.08.06 | ₩25,178 | ₩25,204 | ₩25,178 | ₩25,204 | +0.11% | 1.5천 |
|---|
| 2026.08.05 | ₩25,244 | ₩25,271 | ₩25,244 | ₩25,271 | +0.11% | 1천 |
|---|
| 2026.08.04 | ₩25,124 | ₩25,124 | ₩25,124 | ₩25,124 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,803 | ₩24,803 | ₩24,737 | ₩24,790 | -0.05% | 700 |
|---|
| 2026.07.31 | ₩24,590 | ₩24,643 | ₩24,590 | ₩24,643 | +0.22% | 300 |
|---|
| 2026.07.30 | ₩24,469 | ₩24,616 | ₩24,469 | ₩24,616 | +0.60% | 400 |
|---|
| 2026.07.29 | ₩24,082 | ₩24,082 | ₩24,082 | ₩24,082 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,042 | ₩24,269 | ₩24,042 | ₩24,269 | +0.94% | 3천 |
|---|
| 2026.07.27 | ₩24,175 | ₩24,175 | ₩24,175 | ₩24,175 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩23,935 | ₩23,935 | ₩23,935 | ₩23,935 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,055 | ₩24,068 | ₩24,042 | ₩24,068 | +0.06% | 3.2천 |
|---|
| 2026.07.22 | ₩24,202 | ₩24,255 | ₩24,175 | ₩24,255 | +0.22% | 5.9천 |
|---|
| 2026.07.21 | ₩24,175 | ₩24,189 | ₩24,149 | ₩24,189 | +0.06% | 600 |
|---|
| 2026.07.20 | ₩24,028 | ₩24,055 | ₩23,975 | ₩23,975 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩23,788 | ₩24,002 | ₩23,788 | ₩24,002 | +0.90% | 300 |
|---|
| 2026.07.16 | ₩24,082 | ₩24,082 | ₩24,042 | ₩24,042 | -0.17% | 1.2천 |
|---|
| 2026.07.15 | ₩24,443 | ₩24,443 | ₩24,309 | ₩24,309 | -0.55% | 1.5천 |
|---|
| 2026.07.14 | ₩24,349 | ₩24,349 | ₩24,349 | ₩24,349 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩24,135 | ₩24,135 | ₩24,135 | ₩24,135 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,443 | ₩24,443 | ₩24,443 | ₩24,443 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩24,215 | ₩24,215 | ₩24,215 | ₩24,215 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,921 | ₩24,002 | ₩23,921 | ₩24,002 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩24,108 | ₩24,108 | ₩24,108 | ₩24,108 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩24,215 | ₩24,309 | ₩24,215 | ₩24,309 | +0.39% | 2.9천 |
|---|
| 2026.07.02 | ₩24,122 | ₩24,122 | ₩24,122 | ₩24,122 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,881 | ₩23,948 | ₩23,881 | ₩23,948 | +0.28% | 200 |
|---|
| 2026.06.30 | ₩24,095 | ₩24,108 | ₩24,082 | ₩24,082 | -0.06% | 1.5천 |
|---|
| 2026.06.29 | ₩24,108 | ₩24,108 | ₩24,108 | ₩24,108 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩24,122 | ₩24,215 | ₩24,122 | ₩24,122 | 0.00% | 2.3천 |
|---|
| 2026.06.25 | ₩24,068 | ₩24,068 | ₩24,028 | ₩24,028 | -0.17% | 400 |
|---|
| 2026.06.24 | ₩24,082 | ₩24,082 | ₩24,055 | ₩24,055 | -0.11% | 500 |
|---|
| 2026.06.23 | ₩24,402 | ₩24,402 | ₩24,282 | ₩24,282 | -0.49% | 600 |
|---|
| 2026.06.22 | ₩24,683 | ₩24,683 | ₩24,549 | ₩24,549 | -0.54% | 3.1천 |
|---|
| 2026.06.18 | ₩25,084 | ₩25,084 | ₩24,723 | ₩24,817 | -1.07% | 2.2천 |
|---|
| 2026.06.17 | ₩25,244 | ₩25,365 | ₩24,843 | ₩24,843 | -1.59% | 5천 |
|---|
| 2026.06.16 | ₩25,057 | ₩25,057 | ₩25,057 | ₩25,057 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,427 | ₩25,031 | ₩23,427 | ₩25,031 | +6.85% | 100 |
|---|
| 2026.06.12 | ₩24,670 | ₩24,670 | ₩24,670 | ₩24,670 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩23,788 | ₩24,443 | ₩23,788 | ₩24,443 | +2.75% | 2.1천 |
|---|
| 2026.06.10 | ₩23,895 | ₩23,895 | ₩23,748 | ₩23,748 | -0.62% | 1천 |
|---|
| 2026.06.09 | ₩23,975 | ₩23,975 | ₩23,975 | ₩23,975 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,814 | ₩23,814 | ₩23,814 | ₩23,814 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,282 | ₩24,282 | ₩23,828 | ₩23,828 | -1.87% | 3.9만 |
|---|
| 2026.06.04 | ₩24,616 | ₩24,710 | ₩24,590 | ₩24,590 | -0.11% | 2.6천 |
|---|
| 2026.06.03 | ₩24,443 | ₩24,443 | ₩24,443 | ₩24,443 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩24,950 | ₩25,057 | ₩24,884 | ₩25,057 | +0.43% | 1.1만 |
|---|
| 2026.06.01 | ₩24,643 | ₩24,790 | ₩24,643 | ₩24,790 | +0.60% | 2.4천 |
|---|
| 2026.05.29 | ₩25,031 | ₩25,031 | ₩25,031 | ₩25,031 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,191 | ₩25,191 | ₩25,191 | ₩25,191 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,137 | ₩25,137 | ₩25,137 | ₩25,137 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩25,137 | ₩25,218 | ₩25,137 | ₩25,218 | +0.32% | 6.4천 |
|---|
| 2026.05.22 | ₩24,897 | ₩24,924 | ₩24,897 | ₩24,897 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩24,843 | ₩25,071 | ₩24,843 | ₩25,071 | +0.91% | 200 |
|---|
| 2026.05.20 | ₩25,111 | ₩25,111 | ₩25,111 | ₩25,111 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,683 | ₩24,683 | ₩24,656 | ₩24,656 | -0.11% | 1.1천 |
|---|
| 2026.05.18 | ₩24,950 | ₩24,950 | ₩24,950 | ₩24,950 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,803 | ₩24,803 | ₩24,790 | ₩24,790 | -0.05% | 200 |
|---|
| 2026.05.14 | ₩25,365 | ₩25,365 | ₩25,365 | ₩25,365 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩25,378 | ₩25,565 | ₩25,298 | ₩25,298 | -0.32% | 2.6천 |
|---|
| 2026.05.12 | ₩25,391 | ₩25,472 | ₩25,391 | ₩25,472 | +0.32% | 100 |
|---|
| 2026.05.11 | ₩25,979 | ₩25,979 | ₩25,739 | ₩25,739 | -0.93% | 5.1천 |
|---|
| 2026.05.08 | ₩26,140 | ₩26,140 | ₩26,060 | ₩26,073 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩26,046 | ₩26,113 | ₩25,926 | ₩25,926 | -0.46% | 900 |
|---|
| 2026.05.06 | ₩26,260 | ₩26,273 | ₩26,247 | ₩26,260 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩25,579 | ₩25,579 | ₩25,579 | ₩25,579 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,512 | ₩25,512 | ₩25,218 | ₩25,218 | -1.15% | 4.1천 |
|---|
| 2026.05.01 | ₩25,498 | ₩25,525 | ₩25,498 | ₩25,525 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩25,565 | ₩25,565 | ₩25,565 | ₩25,565 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,178 | ₩25,178 | ₩25,178 | ₩25,178 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,579 | ₩25,579 | ₩25,552 | ₩25,552 | -0.10% | 100 |
|---|
| 2026.04.27 | ₩25,913 | ₩25,913 | ₩25,766 | ₩25,766 | -0.57% | 200 |
|---|
| 2026.04.24 | ₩25,939 | ₩25,966 | ₩25,939 | ₩25,966 | +0.10% | 500 |
|---|
| 2026.04.23 | ₩26,153 | ₩26,153 | ₩25,913 | ₩25,926 | -0.87% | 116.4만 |
|---|