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 | ₩24,887 | ₩24,913 | ₩24,887 | ₩24,913 | +0.11% | 100 |
| 2026.10.08 | ₩24,566 | ₩24,593 | ₩24,566 | ₩24,566 | 0.00% | 600 |
| 2026.10.07 | ₩24,580 | ₩24,660 | ₩24,526 | ₩24,526 | -0.22% | 1.6만 |
| 2026.10.06 | ₩25,020 | ₩25,020 | ₩24,967 | ₩24,967 | -0.21% | 1.8만 |
| 2026.10.05 | ₩24,860 | ₩24,953 | ₩24,847 | ₩24,953 | +0.38% | 1.1천 |
| 2026.10.02 | ₩23,979 | ₩24,179 | ₩23,979 | ₩24,179 | +0.83% | 200 |
| 2026.10.01 | ₩24,126 | ₩24,126 | ₩23,912 | ₩24,019 | -0.44% | 3.7천 |
| 2026.09.30 | ₩24,233 | ₩24,246 | ₩24,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,179 |
| -0.22% |
| 1.1천 |
| 2026.09.29 | ₩24,166 | ₩24,246 | ₩24,139 | ₩24,246 | +0.33% | 1.1천 |
|---|
| 2026.09.28 | ₩24,366 | ₩24,366 | ₩24,273 | ₩24,273 | -0.38% | 800 |
|---|
| 2026.09.25 | ₩24,620 | ₩24,740 | ₩24,620 | ₩24,713 | +0.38% | 2.4천 |
|---|
| 2026.09.24 | ₩24,820 | ₩24,820 | ₩24,820 | ₩24,820 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩25,247 | ₩25,247 | ₩25,060 | ₩25,060 | -0.74% | 900 |
|---|
| 2026.09.22 | ₩25,287 | ₩25,460 | ₩25,287 | ₩25,460 | +0.69% | 200 |
|---|
| 2026.09.21 | ₩25,340 | ₩25,340 | ₩25,340 | ₩25,340 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩25,127 | ₩25,127 | ₩25,127 | ₩25,127 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩25,287 | ₩25,354 | ₩25,220 | ₩25,354 | +0.26% | 3.7천 |
|---|
| 2026.09.16 | ₩25,260 | ₩25,260 | ₩25,020 | ₩25,020 | -0.95% | 100 |
|---|
| 2026.09.15 | ₩25,274 | ₩25,300 | ₩25,274 | ₩25,300 | +0.11% | 100 |
|---|
| 2026.09.14 | ₩25,234 | ₩25,460 | ₩25,234 | ₩25,460 | +0.90% | 400 |
|---|
| 2026.09.11 | ₩25,687 | ₩25,687 | ₩25,647 | ₩25,647 | -0.16% | 300 |
|---|
| 2026.09.10 | ₩25,420 | ₩26,168 | ₩25,420 | ₩25,634 | +0.84% | 3.6천 |
|---|
| 2026.09.09 | ₩25,901 | ₩25,901 | ₩25,781 | ₩25,821 | -0.31% | 700 |
|---|
| 2026.09.08 | ₩25,981 | ₩25,981 | ₩25,981 | ₩25,981 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩25,821 | ₩25,954 | ₩25,821 | ₩25,954 | +0.52% | 500 |
|---|
| 2026.09.03 | ₩26,047 | ₩26,047 | ₩25,994 | ₩26,047 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩25,607 | ₩25,741 | ₩25,580 | ₩25,741 | +0.52% | 4.6천 |
|---|
| 2026.09.01 | ₩25,380 | ₩25,674 | ₩25,380 | ₩25,474 | +0.37% | 1.2천 |
|---|
| 2026.08.31 | ₩25,447 | ₩25,500 | ₩25,447 | ₩25,500 | +0.21% | 500 |
|---|
| 2026.08.28 | ₩25,714 | ₩25,714 | ₩25,447 | ₩25,447 | -1.04% | 3.8천 |
|---|
| 2026.08.27 | ₩25,580 | ₩25,674 | ₩25,580 | ₩25,634 | +0.21% | 800 |
|---|
| 2026.08.26 | ₩25,634 | ₩25,714 | ₩25,620 | ₩25,647 | +0.05% | 2.5천 |
|---|
| 2026.08.25 | ₩25,554 | ₩25,767 | ₩25,554 | ₩25,767 | +0.84% | 500 |
|---|
| 2026.08.24 | ₩25,580 | ₩25,580 | ₩25,527 | ₩25,527 | -0.21% | 7.1천 |
|---|
| 2026.08.21 | ₩25,487 | ₩25,634 | ₩25,487 | ₩25,607 | +0.47% | 2.1만 |
|---|
| 2026.08.20 | ₩25,060 | ₩25,060 | ₩25,060 | ₩25,060 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩25,047 | ₩25,047 | ₩25,047 | ₩25,047 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩24,580 | ₩24,580 | ₩24,580 | ₩24,580 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩24,793 | ₩24,793 | ₩24,673 | ₩24,700 | -0.38% | 1.8만 |
|---|
| 2026.08.14 | ₩24,753 | ₩24,753 | ₩24,753 | ₩24,753 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩24,873 | ₩24,873 | ₩24,873 | ₩24,873 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩24,993 | ₩24,993 | ₩24,980 | ₩24,980 | -0.05% | 300 |
|---|
| 2026.08.11 | ₩25,167 | ₩25,167 | ₩24,913 | ₩24,913 | -1.01% | 600 |
|---|
| 2026.08.10 | ₩25,274 | ₩25,314 | ₩25,207 | ₩25,314 | +0.16% | 8.4천 |
|---|
| 2026.08.07 | ₩25,354 | ₩25,354 | ₩25,340 | ₩25,340 | -0.05% | 2.8천 |
|---|
| 2026.08.06 | ₩25,140 | ₩25,167 | ₩25,140 | ₩25,167 | +0.11% | 1.5천 |
|---|
| 2026.08.05 | ₩25,207 | ₩25,234 | ₩25,207 | ₩25,234 | +0.11% | 1천 |
|---|
| 2026.08.04 | ₩25,087 | ₩25,087 | ₩25,087 | ₩25,087 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩24,766 | ₩24,766 | ₩24,700 | ₩24,753 | -0.05% | 700 |
|---|
| 2026.07.31 | ₩24,553 | ₩24,606 | ₩24,553 | ₩24,606 | +0.22% | 300 |
|---|
| 2026.07.30 | ₩24,433 | ₩24,580 | ₩24,433 | ₩24,580 | +0.60% | 400 |
|---|
| 2026.07.29 | ₩24,046 | ₩24,046 | ₩24,046 | ₩24,046 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩24,006 | ₩24,233 | ₩24,006 | ₩24,233 | +0.94% | 3천 |
|---|
| 2026.07.27 | ₩24,139 | ₩24,139 | ₩24,139 | ₩24,139 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩23,899 | ₩23,899 | ₩23,899 | ₩23,899 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩24,019 | ₩24,033 | ₩24,006 | ₩24,033 | +0.06% | 3.2천 |
|---|
| 2026.07.22 | ₩24,166 | ₩24,219 | ₩24,139 | ₩24,219 | +0.22% | 5.9천 |
|---|
| 2026.07.21 | ₩24,139 | ₩24,153 | ₩24,113 | ₩24,153 | +0.06% | 600 |
|---|
| 2026.07.20 | ₩23,993 | ₩24,019 | ₩23,939 | ₩23,939 | -0.22% | 2.3천 |
|---|
| 2026.07.17 | ₩23,752 | ₩23,966 | ₩23,752 | ₩23,966 | +0.90% | 300 |
|---|
| 2026.07.16 | ₩24,046 | ₩24,046 | ₩24,006 | ₩24,006 | -0.17% | 1.2천 |
|---|
| 2026.07.15 | ₩24,406 | ₩24,406 | ₩24,273 | ₩24,273 | -0.55% | 1.5천 |
|---|
| 2026.07.14 | ₩24,313 | ₩24,313 | ₩24,313 | ₩24,313 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩24,099 | ₩24,099 | ₩24,099 | ₩24,099 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩24,406 | ₩24,406 | ₩24,406 | ₩24,406 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩24,179 | ₩24,179 | ₩24,179 | ₩24,179 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩23,886 | ₩23,966 | ₩23,886 | ₩23,966 | +0.34% | 1.7천 |
|---|
| 2026.07.07 | ₩24,073 | ₩24,073 | ₩24,073 | ₩24,073 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩24,179 | ₩24,273 | ₩24,179 | ₩24,273 | +0.39% | 2.9천 |
|---|
| 2026.07.02 | ₩24,086 | ₩24,086 | ₩24,086 | ₩24,086 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩23,846 | ₩23,912 | ₩23,846 | ₩23,912 | +0.28% | 200 |
|---|
| 2026.06.30 | ₩24,059 | ₩24,073 | ₩24,046 | ₩24,046 | -0.06% | 1.5천 |
|---|
| 2026.06.29 | ₩24,073 | ₩24,073 | ₩24,073 | ₩24,073 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩24,086 | ₩24,179 | ₩24,086 | ₩24,086 | 0.00% | 2.3천 |
|---|
| 2026.06.25 | ₩24,033 | ₩24,033 | ₩23,993 | ₩23,993 | -0.17% | 400 |
|---|
| 2026.06.24 | ₩24,046 | ₩24,046 | ₩24,019 | ₩24,019 | -0.11% | 500 |
|---|
| 2026.06.23 | ₩24,366 | ₩24,366 | ₩24,246 | ₩24,246 | -0.49% | 600 |
|---|
| 2026.06.22 | ₩24,646 | ₩24,646 | ₩24,513 | ₩24,513 | -0.54% | 3.1천 |
|---|
| 2026.06.18 | ₩25,047 | ₩25,047 | ₩24,686 | ₩24,780 | -1.07% | 2.2천 |
|---|
| 2026.06.17 | ₩25,207 | ₩25,327 | ₩24,806 | ₩24,806 | -1.59% | 5천 |
|---|
| 2026.06.16 | ₩25,020 | ₩25,020 | ₩25,020 | ₩25,020 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩23,392 | ₩24,993 | ₩23,392 | ₩24,993 | +6.85% | 100 |
|---|
| 2026.06.12 | ₩24,633 | ₩24,633 | ₩24,633 | ₩24,633 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩23,752 | ₩24,406 | ₩23,752 | ₩24,406 | +2.75% | 2.1천 |
|---|
| 2026.06.10 | ₩23,859 | ₩23,859 | ₩23,712 | ₩23,712 | -0.62% | 1천 |
|---|
| 2026.06.09 | ₩23,939 | ₩23,939 | ₩23,939 | ₩23,939 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩23,779 | ₩23,779 | ₩23,779 | ₩23,779 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩24,246 | ₩24,246 | ₩23,792 | ₩23,792 | -1.87% | 3.9만 |
|---|
| 2026.06.04 | ₩24,580 | ₩24,673 | ₩24,553 | ₩24,553 | -0.11% | 2.6천 |
|---|
| 2026.06.03 | ₩24,406 | ₩24,406 | ₩24,406 | ₩24,406 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩24,913 | ₩25,020 | ₩24,847 | ₩25,020 | +0.43% | 1.1만 |
|---|
| 2026.06.01 | ₩24,606 | ₩24,753 | ₩24,606 | ₩24,753 | +0.60% | 2.4천 |
|---|
| 2026.05.29 | ₩24,993 | ₩24,993 | ₩24,993 | ₩24,993 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩25,153 | ₩25,153 | ₩25,153 | ₩25,153 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩25,100 | ₩25,100 | ₩25,100 | ₩25,100 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩25,100 | ₩25,180 | ₩25,100 | ₩25,180 | +0.32% | 6.4천 |
|---|
| 2026.05.22 | ₩24,860 | ₩24,887 | ₩24,860 | ₩24,860 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩24,806 | ₩25,033 | ₩24,806 | ₩25,033 | +0.91% | 200 |
|---|
| 2026.05.20 | ₩25,073 | ₩25,073 | ₩25,073 | ₩25,073 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩24,646 | ₩24,646 | ₩24,620 | ₩24,620 | -0.11% | 1.1천 |
|---|
| 2026.05.18 | ₩24,913 | ₩24,913 | ₩24,913 | ₩24,913 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩24,766 | ₩24,766 | ₩24,753 | ₩24,753 | -0.05% | 200 |
|---|
| 2026.05.14 | ₩25,327 | ₩25,327 | ₩25,327 | ₩25,327 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩25,340 | ₩25,527 | ₩25,260 | ₩25,260 | -0.32% | 2.6천 |
|---|
| 2026.05.12 | ₩25,354 | ₩25,434 | ₩25,354 | ₩25,434 | +0.32% | 100 |
|---|
| 2026.05.11 | ₩25,941 | ₩25,941 | ₩25,701 | ₩25,701 | -0.93% | 5.1천 |
|---|
| 2026.05.08 | ₩26,101 | ₩26,101 | ₩26,021 | ₩26,034 | -0.26% | 1.3천 |
|---|
| 2026.05.07 | ₩26,007 | ₩26,074 | ₩25,887 | ₩25,887 | -0.46% | 900 |
|---|
| 2026.05.06 | ₩26,221 | ₩26,234 | ₩26,208 | ₩26,221 | 0.00% | 1.7천 |
|---|
| 2026.05.05 | ₩25,540 | ₩25,540 | ₩25,540 | ₩25,540 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩25,474 | ₩25,474 | ₩25,180 | ₩25,180 | -1.15% | 4.1천 |
|---|
| 2026.05.01 | ₩25,460 | ₩25,487 | ₩25,460 | ₩25,487 | +0.10% | 300 |
|---|
| 2026.04.30 | ₩25,527 | ₩25,527 | ₩25,527 | ₩25,527 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩25,140 | ₩25,140 | ₩25,140 | ₩25,140 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩25,540 | ₩25,540 | ₩25,514 | ₩25,514 | -0.10% | 100 |
|---|
| 2026.04.27 | ₩25,874 | ₩25,874 | ₩25,727 | ₩25,727 | -0.57% | 200 |
|---|
| 2026.04.24 | ₩25,901 | ₩25,927 | ₩25,901 | ₩25,927 | +0.10% | 500 |
|---|
| 2026.04.23 | ₩26,114 | ₩26,114 | ₩25,874 | ₩25,887 | -0.87% | 116.4만 |
|---|