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 | ₩24,920 | ₩24,946 | ₩24,920 | ₩24,946 | +0.11% | 100 |
| 2026.10.08 | ₩24,599 | ₩24,626 | ₩24,599 | ₩24,599 | 0.00% | 600 |
| 2026.10.07 | ₩24,612 | ₩24,693 | ₩24,559 | ₩24,559 | -0.22% | 1.6만 |
| 2026.10.06 | ₩25,053 | ₩25,053 | ₩25,000 | ₩25,000 | -0.21% | 1.8만 |
| 2026.10.05 | ₩24,893 | ₩24,987 | ₩24,880 | ₩24,987 | +0.38% | 1.1천 |
| 2026.10.02 | ₩24,011 | ₩24,212 | ₩24,011 | ₩24,212 | +0.83% | 200 |
| 2026.10.01 | ₩24,158 | ₩24,158 | ₩23,944 | ₩24,051 | -0.44% | 3.7천 |
| 2026.09.30 | ₩24,265 | ₩24,278 | ₩24,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,212 |
| -0.22% |
| 1.1천 |
| 2026.09.29 | ₩24,198 | ₩24,278 | ₩24,171 | ₩24,278 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩24,399 | ₩24,399 | ₩24,305 | ₩24,305 | -0.38% | 800 |
|---|
| 2026.09.25 | ₩24,653 | ₩24,773 | ₩24,653 | ₩24,746 | +0.38% | 2.4천 |
|---|
| 2026.09.24 | ₩24,853 | ₩24,853 | ₩24,853 | ₩24,853 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩25,281 | ₩25,281 | ₩25,093 | ₩25,093 | -0.74% | 900 |
|---|
| 2026.09.22 | ₩25,321 | ₩25,494 | ₩25,321 | ₩25,494 | +0.69% | 200 |
|---|
| 2026.09.21 | ₩25,374 | ₩25,374 | ₩25,374 | ₩25,374 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,160 | ₩25,160 | ₩25,160 | ₩25,160 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,321 | ₩25,387 | ₩25,254 | ₩25,387 | +0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩25,294 | ₩25,294 | ₩25,053 | ₩25,053 | -0.95% | 100 |
|---|
| 2026.09.15 | ₩25,307 | ₩25,334 | ₩25,307 | ₩25,334 | +0.11% | 100 |
|---|
| 2026.09.14 | ₩25,267 | ₩25,494 | ₩25,267 | ₩25,494 | +0.90% | 400 |
|---|
| 2026.09.11 | ₩25,721 | ₩25,721 | ₩25,681 | ₩25,681 | -0.16% | 300 |
|---|
| 2026.09.10 | ₩25,454 | ₩26,202 | ₩25,454 | ₩25,668 | +0.84% | 3.6천 |
|---|
| 2026.09.09 | ₩25,935 | ₩25,935 | ₩25,815 | ₩25,855 | -0.31% | 700 |
|---|
| 2026.09.08 | ₩26,015 | ₩26,015 | ₩26,015 | ₩26,015 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,855 | ₩25,989 | ₩25,855 | ₩25,989 | +0.52% | 500 |
|---|
| 2026.09.03 | ₩26,082 | ₩26,082 | ₩26,029 | ₩26,082 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩25,641 | ₩25,775 | ₩25,615 | ₩25,775 | +0.52% | 4.6천 |
|---|
| 2026.09.01 | ₩25,414 | ₩25,708 | ₩25,414 | ₩25,508 | +0.37% | 1.2천 |
|---|
| 2026.08.31 | ₩25,481 | ₩25,534 | ₩25,481 | ₩25,534 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩25,748 | ₩25,748 | ₩25,481 | ₩25,481 | -1.04% | 3.8천 |
|---|
| 2026.08.27 | ₩25,615 | ₩25,708 | ₩25,615 | ₩25,668 | +0.21% | 800 |
|---|
| 2026.08.26 | ₩25,668 | ₩25,748 | ₩25,655 | ₩25,681 | +0.05% | 2.5천 |
|---|
| 2026.08.25 | ₩25,588 | ₩25,802 | ₩25,588 | ₩25,802 | +0.84% | 500 |
|---|
| 2026.08.24 | ₩25,615 | ₩25,615 | ₩25,561 | ₩25,561 | -0.21% | 7.1천 |
|---|
| 2026.08.21 | ₩25,521 | ₩25,668 | ₩25,521 | ₩25,641 | +0.47% | 2.1만 |
|---|
| 2026.08.20 | ₩25,093 | ₩25,093 | ₩25,093 | ₩25,093 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩25,080 | ₩25,080 | ₩25,080 | ₩25,080 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩24,612 | ₩24,612 | ₩24,612 | ₩24,612 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,826 | ₩24,826 | ₩24,706 | ₩24,733 | -0.38% | 1.8만 |
|---|
| 2026.08.14 | ₩24,786 | ₩24,786 | ₩24,786 | ₩24,786 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩24,906 | ₩24,906 | ₩24,906 | ₩24,906 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,027 | ₩25,027 | ₩25,013 | ₩25,013 | -0.05% | 300 |
|---|
| 2026.08.11 | ₩25,200 | ₩25,200 | ₩24,946 | ₩24,946 | -1.01% | 600 |
|---|
| 2026.08.10 | ₩25,307 | ₩25,347 | ₩25,240 | ₩25,347 | +0.16% | 8.4천 |
|---|
| 2026.08.07 | ₩25,387 | ₩25,387 | ₩25,374 | ₩25,374 | -0.05% | 2.8천 |
|---|
| 2026.08.06 | ₩25,174 | ₩25,200 | ₩25,174 | ₩25,200 | +0.11% | 1.5천 |
|---|
| 2026.08.05 | ₩25,240 | ₩25,267 | ₩25,240 | ₩25,267 | +0.11% | 1천 |
|---|
| 2026.08.04 | ₩25,120 | ₩25,120 | ₩25,120 | ₩25,120 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,800 | ₩24,800 | ₩24,733 | ₩24,786 | -0.05% | 700 |
|---|
| 2026.07.31 | ₩24,586 | ₩24,639 | ₩24,586 | ₩24,639 | +0.22% | 300 |
|---|
| 2026.07.30 | ₩24,465 | ₩24,612 | ₩24,465 | ₩24,612 | +0.60% | 400 |
|---|
| 2026.07.29 | ₩24,078 | ₩24,078 | ₩24,078 | ₩24,078 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,038 | ₩24,265 | ₩24,038 | ₩24,265 | +0.94% | 3천 |
|---|
| 2026.07.27 | ₩24,171 | ₩24,171 | ₩24,171 | ₩24,171 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩23,931 | ₩23,931 | ₩23,931 | ₩23,931 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,051 | ₩24,065 | ₩24,038 | ₩24,065 | +0.06% | 3.2천 |
|---|
| 2026.07.22 | ₩24,198 | ₩24,252 | ₩24,171 | ₩24,252 | +0.22% | 5.9천 |
|---|
| 2026.07.21 | ₩24,171 | ₩24,185 | ₩24,145 | ₩24,185 | +0.06% | 600 |
|---|
| 2026.07.20 | ₩24,025 | ₩24,051 | ₩23,971 | ₩23,971 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩23,784 | ₩23,998 | ₩23,784 | ₩23,998 | +0.90% | 300 |
|---|
| 2026.07.16 | ₩24,078 | ₩24,078 | ₩24,038 | ₩24,038 | -0.17% | 1.2천 |
|---|
| 2026.07.15 | ₩24,439 | ₩24,439 | ₩24,305 | ₩24,305 | -0.55% | 1.5천 |
|---|
| 2026.07.14 | ₩24,345 | ₩24,345 | ₩24,345 | ₩24,345 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩24,131 | ₩24,131 | ₩24,131 | ₩24,131 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,439 | ₩24,439 | ₩24,439 | ₩24,439 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩24,212 | ₩24,212 | ₩24,212 | ₩24,212 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,918 | ₩23,998 | ₩23,918 | ₩23,998 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩24,105 | ₩24,105 | ₩24,105 | ₩24,105 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩24,212 | ₩24,305 | ₩24,212 | ₩24,305 | +0.39% | 2.9천 |
|---|
| 2026.07.02 | ₩24,118 | ₩24,118 | ₩24,118 | ₩24,118 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,878 | ₩23,944 | ₩23,878 | ₩23,944 | +0.28% | 200 |
|---|
| 2026.06.30 | ₩24,091 | ₩24,105 | ₩24,078 | ₩24,078 | -0.06% | 1.5천 |
|---|
| 2026.06.29 | ₩24,105 | ₩24,105 | ₩24,105 | ₩24,105 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩24,118 | ₩24,212 | ₩24,118 | ₩24,118 | 0.00% | 2.3천 |
|---|
| 2026.06.25 | ₩24,065 | ₩24,065 | ₩24,025 | ₩24,025 | -0.17% | 400 |
|---|
| 2026.06.24 | ₩24,078 | ₩24,078 | ₩24,051 | ₩24,051 | -0.11% | 500 |
|---|
| 2026.06.23 | ₩24,399 | ₩24,399 | ₩24,278 | ₩24,278 | -0.49% | 600 |
|---|
| 2026.06.22 | ₩24,679 | ₩24,679 | ₩24,546 | ₩24,546 | -0.54% | 3.1천 |
|---|
| 2026.06.18 | ₩25,080 | ₩25,080 | ₩24,719 | ₩24,813 | -1.07% | 2.2천 |
|---|
| 2026.06.17 | ₩25,240 | ₩25,361 | ₩24,840 | ₩24,840 | -1.59% | 5천 |
|---|
| 2026.06.16 | ₩25,053 | ₩25,053 | ₩25,053 | ₩25,053 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,423 | ₩25,027 | ₩23,423 | ₩25,027 | +6.85% | 100 |
|---|
| 2026.06.12 | ₩24,666 | ₩24,666 | ₩24,666 | ₩24,666 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩23,784 | ₩24,439 | ₩23,784 | ₩24,439 | +2.75% | 2.1천 |
|---|
| 2026.06.10 | ₩23,891 | ₩23,891 | ₩23,744 | ₩23,744 | -0.62% | 1천 |
|---|
| 2026.06.09 | ₩23,971 | ₩23,971 | ₩23,971 | ₩23,971 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,811 | ₩23,811 | ₩23,811 | ₩23,811 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,278 | ₩24,278 | ₩23,824 | ₩23,824 | -1.87% | 3.9만 |
|---|
| 2026.06.04 | ₩24,612 | ₩24,706 | ₩24,586 | ₩24,586 | -0.11% | 2.6천 |
|---|
| 2026.06.03 | ₩24,439 | ₩24,439 | ₩24,439 | ₩24,439 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩24,946 | ₩25,053 | ₩24,880 | ₩25,053 | +0.43% | 1.1만 |
|---|
| 2026.06.01 | ₩24,639 | ₩24,786 | ₩24,639 | ₩24,786 | +0.60% | 2.4천 |
|---|
| 2026.05.29 | ₩25,027 | ₩25,027 | ₩25,027 | ₩25,027 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,187 | ₩25,187 | ₩25,187 | ₩25,187 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,134 | ₩25,134 | ₩25,134 | ₩25,134 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩25,134 | ₩25,214 | ₩25,134 | ₩25,214 | +0.32% | 6.4천 |
|---|
| 2026.05.22 | ₩24,893 | ₩24,920 | ₩24,893 | ₩24,893 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩24,840 | ₩25,067 | ₩24,840 | ₩25,067 | +0.91% | 200 |
|---|
| 2026.05.20 | ₩25,107 | ₩25,107 | ₩25,107 | ₩25,107 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,679 | ₩24,679 | ₩24,653 | ₩24,653 | -0.11% | 1.1천 |
|---|
| 2026.05.18 | ₩24,946 | ₩24,946 | ₩24,946 | ₩24,946 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,800 | ₩24,800 | ₩24,786 | ₩24,786 | -0.05% | 200 |
|---|
| 2026.05.14 | ₩25,361 | ₩25,361 | ₩25,361 | ₩25,361 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩25,374 | ₩25,561 | ₩25,294 | ₩25,294 | -0.32% | 2.6천 |
|---|
| 2026.05.12 | ₩25,387 | ₩25,468 | ₩25,387 | ₩25,468 | +0.32% | 100 |
|---|
| 2026.05.11 | ₩25,975 | ₩25,975 | ₩25,735 | ₩25,735 | -0.93% | 5.1천 |
|---|
| 2026.05.08 | ₩26,136 | ₩26,136 | ₩26,056 | ₩26,069 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩26,042 | ₩26,109 | ₩25,922 | ₩25,922 | -0.46% | 900 |
|---|
| 2026.05.06 | ₩26,256 | ₩26,269 | ₩26,243 | ₩26,256 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩25,574 | ₩25,574 | ₩25,574 | ₩25,574 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,508 | ₩25,508 | ₩25,214 | ₩25,214 | -1.15% | 4.1천 |
|---|
| 2026.05.01 | ₩25,494 | ₩25,521 | ₩25,494 | ₩25,521 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩25,561 | ₩25,561 | ₩25,561 | ₩25,561 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,174 | ₩25,174 | ₩25,174 | ₩25,174 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,574 | ₩25,574 | ₩25,548 | ₩25,548 | -0.10% | 100 |
|---|
| 2026.04.27 | ₩25,909 | ₩25,909 | ₩25,762 | ₩25,762 | -0.57% | 200 |
|---|
| 2026.04.24 | ₩25,935 | ₩25,962 | ₩25,935 | ₩25,962 | +0.10% | 500 |
|---|
| 2026.04.23 | ₩26,149 | ₩26,149 | ₩25,909 | ₩25,922 | -0.87% | 116.4만 |
|---|