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 | ₩24,916 | ₩24,943 | ₩24,916 | ₩24,943 | +0.11% | 100 |
| 2026.10.08 | ₩24,595 | ₩24,622 | ₩24,595 | ₩24,595 | 0.00% | 600 |
| 2026.10.07 | ₩24,609 | ₩24,689 | ₩24,555 | ₩24,555 | -0.22% | 1.6만 |
| 2026.10.06 | ₩25,050 | ₩25,050 | ₩24,996 | ₩24,996 | -0.21% | 1.8만 |
| 2026.10.05 | ₩24,889 | ₩24,983 | ₩24,876 | ₩24,983 | +0.38% | 1.1천 |
| 2026.10.02 | ₩24,008 | ₩24,208 | ₩24,008 | ₩24,208 | +0.83% | 200 |
| 2026.10.01 | ₩24,155 | ₩24,155 | ₩23,941 | ₩24,048 | -0.44% | 3.7천 |
| 2026.09.30 | ₩24,261 | ₩24,275 | ₩24,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,208 |
| -0.22% |
| 1.1천 |
| 2026.09.29 | ₩24,195 | ₩24,275 | ₩24,168 | ₩24,275 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩24,395 | ₩24,395 | ₩24,301 | ₩24,301 | -0.38% | 800 |
|---|
| 2026.09.25 | ₩24,649 | ₩24,769 | ₩24,649 | ₩24,742 | +0.38% | 2.4천 |
|---|
| 2026.09.24 | ₩24,849 | ₩24,849 | ₩24,849 | ₩24,849 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩25,277 | ₩25,277 | ₩25,090 | ₩25,090 | -0.74% | 900 |
|---|
| 2026.09.22 | ₩25,317 | ₩25,490 | ₩25,317 | ₩25,490 | +0.69% | 200 |
|---|
| 2026.09.21 | ₩25,370 | ₩25,370 | ₩25,370 | ₩25,370 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,157 | ₩25,157 | ₩25,157 | ₩25,157 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,317 | ₩25,384 | ₩25,250 | ₩25,384 | +0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩25,290 | ₩25,290 | ₩25,050 | ₩25,050 | -0.95% | 100 |
|---|
| 2026.09.15 | ₩25,303 | ₩25,330 | ₩25,303 | ₩25,330 | +0.11% | 100 |
|---|
| 2026.09.14 | ₩25,263 | ₩25,490 | ₩25,263 | ₩25,490 | +0.90% | 400 |
|---|
| 2026.09.11 | ₩25,718 | ₩25,718 | ₩25,678 | ₩25,678 | -0.16% | 300 |
|---|
| 2026.09.10 | ₩25,450 | ₩26,199 | ₩25,450 | ₩25,664 | +0.84% | 3.6천 |
|---|
| 2026.09.09 | ₩25,931 | ₩25,931 | ₩25,811 | ₩25,851 | -0.31% | 700 |
|---|
| 2026.09.08 | ₩26,012 | ₩26,012 | ₩26,012 | ₩26,012 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,851 | ₩25,985 | ₩25,851 | ₩25,985 | +0.52% | 500 |
|---|
| 2026.09.03 | ₩26,078 | ₩26,078 | ₩26,025 | ₩26,078 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩25,637 | ₩25,771 | ₩25,611 | ₩25,771 | +0.52% | 4.6천 |
|---|
| 2026.09.01 | ₩25,410 | ₩25,704 | ₩25,410 | ₩25,504 | +0.37% | 1.2천 |
|---|
| 2026.08.31 | ₩25,477 | ₩25,531 | ₩25,477 | ₩25,531 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩25,744 | ₩25,744 | ₩25,477 | ₩25,477 | -1.04% | 3.8천 |
|---|
| 2026.08.27 | ₩25,611 | ₩25,704 | ₩25,611 | ₩25,664 | +0.21% | 800 |
|---|
| 2026.08.26 | ₩25,664 | ₩25,744 | ₩25,651 | ₩25,678 | +0.05% | 2.5천 |
|---|
| 2026.08.25 | ₩25,584 | ₩25,798 | ₩25,584 | ₩25,798 | +0.84% | 500 |
|---|
| 2026.08.24 | ₩25,611 | ₩25,611 | ₩25,557 | ₩25,557 | -0.21% | 7.1천 |
|---|
| 2026.08.21 | ₩25,517 | ₩25,664 | ₩25,517 | ₩25,637 | +0.47% | 2.1만 |
|---|
| 2026.08.20 | ₩25,090 | ₩25,090 | ₩25,090 | ₩25,090 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩25,076 | ₩25,076 | ₩25,076 | ₩25,076 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩24,609 | ₩24,609 | ₩24,609 | ₩24,609 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,823 | ₩24,823 | ₩24,702 | ₩24,729 | -0.38% | 1.8만 |
|---|
| 2026.08.14 | ₩24,782 | ₩24,782 | ₩24,782 | ₩24,782 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩24,903 | ₩24,903 | ₩24,903 | ₩24,903 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩25,023 | ₩25,023 | ₩25,010 | ₩25,010 | -0.05% | 300 |
|---|
| 2026.08.11 | ₩25,197 | ₩25,197 | ₩24,943 | ₩24,943 | -1.01% | 600 |
|---|
| 2026.08.10 | ₩25,303 | ₩25,344 | ₩25,237 | ₩25,344 | +0.16% | 8.4천 |
|---|
| 2026.08.07 | ₩25,384 | ₩25,384 | ₩25,370 | ₩25,370 | -0.05% | 2.8천 |
|---|
| 2026.08.06 | ₩25,170 | ₩25,197 | ₩25,170 | ₩25,197 | +0.11% | 1.5천 |
|---|
| 2026.08.05 | ₩25,237 | ₩25,263 | ₩25,237 | ₩25,263 | +0.11% | 1천 |
|---|
| 2026.08.04 | ₩25,116 | ₩25,116 | ₩25,116 | ₩25,116 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,796 | ₩24,796 | ₩24,729 | ₩24,782 | -0.05% | 700 |
|---|
| 2026.07.31 | ₩24,582 | ₩24,635 | ₩24,582 | ₩24,635 | +0.22% | 300 |
|---|
| 2026.07.30 | ₩24,462 | ₩24,609 | ₩24,462 | ₩24,609 | +0.60% | 400 |
|---|
| 2026.07.29 | ₩24,074 | ₩24,074 | ₩24,074 | ₩24,074 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,034 | ₩24,261 | ₩24,034 | ₩24,261 | +0.94% | 3천 |
|---|
| 2026.07.27 | ₩24,168 | ₩24,168 | ₩24,168 | ₩24,168 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩23,927 | ₩23,927 | ₩23,927 | ₩23,927 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,048 | ₩24,061 | ₩24,034 | ₩24,061 | +0.06% | 3.2천 |
|---|
| 2026.07.22 | ₩24,195 | ₩24,248 | ₩24,168 | ₩24,248 | +0.22% | 5.9천 |
|---|
| 2026.07.21 | ₩24,168 | ₩24,181 | ₩24,141 | ₩24,181 | +0.06% | 600 |
|---|
| 2026.07.20 | ₩24,021 | ₩24,048 | ₩23,967 | ₩23,967 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩23,780 | ₩23,994 | ₩23,780 | ₩23,994 | +0.90% | 300 |
|---|
| 2026.07.16 | ₩24,074 | ₩24,074 | ₩24,034 | ₩24,034 | -0.17% | 1.2천 |
|---|
| 2026.07.15 | ₩24,435 | ₩24,435 | ₩24,301 | ₩24,301 | -0.55% | 1.5천 |
|---|
| 2026.07.14 | ₩24,342 | ₩24,342 | ₩24,342 | ₩24,342 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩24,128 | ₩24,128 | ₩24,128 | ₩24,128 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,435 | ₩24,435 | ₩24,435 | ₩24,435 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩24,208 | ₩24,208 | ₩24,208 | ₩24,208 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,914 | ₩23,994 | ₩23,914 | ₩23,994 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩24,101 | ₩24,101 | ₩24,101 | ₩24,101 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩24,208 | ₩24,301 | ₩24,208 | ₩24,301 | +0.39% | 2.9천 |
|---|
| 2026.07.02 | ₩24,114 | ₩24,114 | ₩24,114 | ₩24,114 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,874 | ₩23,941 | ₩23,874 | ₩23,941 | +0.28% | 200 |
|---|
| 2026.06.30 | ₩24,088 | ₩24,101 | ₩24,074 | ₩24,074 | -0.06% | 1.5천 |
|---|
| 2026.06.29 | ₩24,101 | ₩24,101 | ₩24,101 | ₩24,101 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩24,114 | ₩24,208 | ₩24,114 | ₩24,114 | 0.00% | 2.3천 |
|---|
| 2026.06.25 | ₩24,061 | ₩24,061 | ₩24,021 | ₩24,021 | -0.17% | 400 |
|---|
| 2026.06.24 | ₩24,074 | ₩24,074 | ₩24,048 | ₩24,048 | -0.11% | 500 |
|---|
| 2026.06.23 | ₩24,395 | ₩24,395 | ₩24,275 | ₩24,275 | -0.49% | 600 |
|---|
| 2026.06.22 | ₩24,676 | ₩24,676 | ₩24,542 | ₩24,542 | -0.54% | 3.1천 |
|---|
| 2026.06.18 | ₩25,076 | ₩25,076 | ₩24,716 | ₩24,809 | -1.07% | 2.2천 |
|---|
| 2026.06.17 | ₩25,237 | ₩25,357 | ₩24,836 | ₩24,836 | -1.59% | 5천 |
|---|
| 2026.06.16 | ₩25,050 | ₩25,050 | ₩25,050 | ₩25,050 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,420 | ₩25,023 | ₩23,420 | ₩25,023 | +6.85% | 100 |
|---|
| 2026.06.12 | ₩24,662 | ₩24,662 | ₩24,662 | ₩24,662 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩23,780 | ₩24,435 | ₩23,780 | ₩24,435 | +2.75% | 2.1천 |
|---|
| 2026.06.10 | ₩23,887 | ₩23,887 | ₩23,740 | ₩23,740 | -0.62% | 1천 |
|---|
| 2026.06.09 | ₩23,967 | ₩23,967 | ₩23,967 | ₩23,967 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,807 | ₩23,807 | ₩23,807 | ₩23,807 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,275 | ₩24,275 | ₩23,821 | ₩23,821 | -1.87% | 3.9만 |
|---|
| 2026.06.04 | ₩24,609 | ₩24,702 | ₩24,582 | ₩24,582 | -0.11% | 2.6천 |
|---|
| 2026.06.03 | ₩24,435 | ₩24,435 | ₩24,435 | ₩24,435 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩24,943 | ₩25,050 | ₩24,876 | ₩25,050 | +0.43% | 1.1만 |
|---|
| 2026.06.01 | ₩24,635 | ₩24,782 | ₩24,635 | ₩24,782 | +0.60% | 2.4천 |
|---|
| 2026.05.29 | ₩25,023 | ₩25,023 | ₩25,023 | ₩25,023 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,183 | ₩25,183 | ₩25,183 | ₩25,183 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,130 | ₩25,130 | ₩25,130 | ₩25,130 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩25,130 | ₩25,210 | ₩25,130 | ₩25,210 | +0.32% | 6.4천 |
|---|
| 2026.05.22 | ₩24,889 | ₩24,916 | ₩24,889 | ₩24,889 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩24,836 | ₩25,063 | ₩24,836 | ₩25,063 | +0.91% | 200 |
|---|
| 2026.05.20 | ₩25,103 | ₩25,103 | ₩25,103 | ₩25,103 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,676 | ₩24,676 | ₩24,649 | ₩24,649 | -0.11% | 1.1천 |
|---|
| 2026.05.18 | ₩24,943 | ₩24,943 | ₩24,943 | ₩24,943 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,796 | ₩24,796 | ₩24,782 | ₩24,782 | -0.05% | 200 |
|---|
| 2026.05.14 | ₩25,357 | ₩25,357 | ₩25,357 | ₩25,357 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩25,370 | ₩25,557 | ₩25,290 | ₩25,290 | -0.32% | 2.6천 |
|---|
| 2026.05.12 | ₩25,384 | ₩25,464 | ₩25,384 | ₩25,464 | +0.32% | 100 |
|---|
| 2026.05.11 | ₩25,971 | ₩25,971 | ₩25,731 | ₩25,731 | -0.93% | 5.1천 |
|---|
| 2026.05.08 | ₩26,132 | ₩26,132 | ₩26,052 | ₩26,065 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩26,038 | ₩26,105 | ₩25,918 | ₩25,918 | -0.46% | 900 |
|---|
| 2026.05.06 | ₩26,252 | ₩26,265 | ₩26,239 | ₩26,252 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩25,571 | ₩25,571 | ₩25,571 | ₩25,571 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,504 | ₩25,504 | ₩25,210 | ₩25,210 | -1.15% | 4.1천 |
|---|
| 2026.05.01 | ₩25,490 | ₩25,517 | ₩25,490 | ₩25,517 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩25,557 | ₩25,557 | ₩25,557 | ₩25,557 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,170 | ₩25,170 | ₩25,170 | ₩25,170 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,571 | ₩25,571 | ₩25,544 | ₩25,544 | -0.10% | 100 |
|---|
| 2026.04.27 | ₩25,905 | ₩25,905 | ₩25,758 | ₩25,758 | -0.57% | 200 |
|---|
| 2026.04.24 | ₩25,931 | ₩25,958 | ₩25,931 | ₩25,958 | +0.10% | 500 |
|---|
| 2026.04.23 | ₩26,145 | ₩26,145 | ₩25,905 | ₩25,918 | -0.87% | 116.4만 |
|---|