Western Asset Emerging Markets Debt (EMD)

EMD
🏛️ 미국 →
10.32
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.36 9.40 9.19 9.21 0.3M
2023-12-28 9.41 9.41 9.26 9.35 0.3M
2023-12-27 9.36 9.42 9.22 9.31 0.5M
2023-12-26 9.38 9.44 9.24 9.26 0.2M
2023-12-22 9.34 9.38 9.20 9.35 0.2M
2023-12-21 9.34 9.39 9.24 9.30 0.3M
2023-12-20 9.41 9.45 9.25 9.31 0.2M
2023-12-19 9.53 9.55 9.47 9.49 0.2M
2023-12-18 9.45 9.50 9.41 9.49 0.3M
2023-12-15 9.40 9.48 9.36 9.42 0.2M
2023-12-14 9.32 9.40 9.32 9.36 0.2M
2023-12-13 9.23 9.28 9.20 9.24 0.2M
2023-12-12 9.25 9.30 9.18 9.18 0.2M
2023-12-11 9.18 9.32 9.18 9.20 0.2M
2023-12-08 9.19 9.28 9.16 9.20 0.3M
2023-12-07 9.08 9.22 9.05 9.22 0.4M
2023-12-06 9.05 9.13 9.02 9.04 0.2M
2023-12-05 8.89 9.00 8.85 9.00 0.3M
2023-12-04 8.93 8.96 8.76 8.86 0.4M
2023-12-01 8.81 8.93 8.77 8.93 0.3M
2023-11-30 8.79 8.79 8.70 8.76 0.2M
2023-11-29 8.64 8.79 8.62 8.77 0.3M
2023-11-28 8.60 8.62 8.53 8.58 0.3M
2023-11-27 8.64 8.66 8.57 8.57 0.2M
2023-11-24 8.53 8.64 8.53 8.61 0.1M
2023-11-22 8.64 8.64 8.46 8.51 0.3M
2023-11-21 8.60 8.66 8.56 8.58 0.1M
2023-11-20 8.74 8.74 8.63 8.65 0.2M
2023-11-17 8.60 8.70 8.57 8.69 0.1M
2023-11-16 8.40 8.60 8.38 8.57 0.3M
2023-11-15 8.39 8.45 8.36 8.39 0.1M
2023-11-14 8.36 8.50 8.36 8.40 0.3M
2023-11-13 8.35 8.42 8.26 8.29 0.3M
2023-11-10 8.40 8.41 8.35 8.36 0.1M
2023-11-09 8.46 8.48 8.34 8.34 0.1M
2023-11-08 8.57 8.61 8.45 8.47 0.1M
2023-11-07 8.49 8.55 8.46 8.54 0.1M
2023-11-06 8.58 8.61 8.46 8.46 0.3M
2023-11-03 8.49 8.61 8.49 8.59 0.2M
2023-11-02 8.16 8.38 8.16 8.38 0.2M
2023-11-01 8.08 8.19 8.07 8.16 0.3M
2023-10-31 7.96 8.13 7.96 8.06 0.1M
2023-10-30 7.91 8.04 7.91 7.97 0.1M
2023-10-27 7.95 8.00 7.92 7.92 0.1M
2023-10-26 7.93 8.01 7.92 7.94 0.1M
2023-10-25 7.99 8.02 7.93 7.93 0.1M
2023-10-24 7.88 8.08 7.88 8.06 0.3M
2023-10-23 7.85 7.99 7.85 7.88 0.3M
2023-10-20 7.92 8.03 7.87 7.93 0.3M
2023-10-19 7.94 8.01 7.88 7.90 0.2M
2023-10-18 7.96 7.98 7.88 7.93 0.2M
2023-10-17 7.92 8.01 7.91 7.96 0.3M
2023-10-16 8.04 8.05 7.91 7.92 0.3M
2023-10-13 8.08 8.15 8.00 8.00 0.2M
2023-10-12 8.19 8.20 8.03 8.03 0.1M
2023-10-11 8.16 8.22 8.16 8.17 0.1M
2023-10-10 8.06 8.16 8.06 8.10 0.1M
2023-10-09 8.02 8.13 8.02 8.08 0.1M
2023-10-06 8.05 8.14 8.02 8.06 0.1M
2023-10-05 8.10 8.13 8.08 8.08 0.1M
2023-10-04 8.03 8.18 8.03 8.14 0.3M
2023-10-03 8.13 8.18 8.02 8.04 0.3M
2023-10-02 8.30 8.32 8.13 8.14 0.4M
2023-09-29 8.38 8.43 8.30 8.30 0.3M
2023-09-28 8.40 8.42 8.33 8.34 0.1M
2023-09-27 8.46 8.46 8.31 8.36 0.2M
2023-09-26 8.54 8.57 8.39 8.39 0.1M
2023-09-25 8.56 8.60 8.52 8.55 0.2M
2023-09-22 8.55 8.63 8.52 8.62 0.1M
2023-09-21 8.62 8.64 8.52 8.52 0.2M
2023-09-20 8.76 8.81 8.68 8.70 0.2M
2023-09-19 8.77 8.80 8.73 8.76 0.1M
2023-09-18 8.70 8.84 8.70 8.81 0.1M
2023-09-15 8.75 8.78 8.71 8.74 0.1M
2023-09-14 8.86 8.86 8.77 8.79 0.1M
2023-09-13 8.88 8.91 8.79 8.83 0.1M
2023-09-12 8.92 8.93 8.85 8.88 0.1M
2023-09-11 8.90 8.91 8.84 8.91 0.2M
2023-09-08 8.87 8.89 8.85 8.87 0.1M
2023-09-07 8.82 8.86 8.82 8.84 0.1M
2023-09-06 8.81 8.87 8.79 8.86 0.1M
2023-09-05 8.93 8.93 8.77 8.77 0.2M
2023-09-01 8.96 9.01 8.89 8.91 0.1M
2023-08-31 9.02 9.05 8.85 8.89 0.2M
2023-08-30 8.95 9.03 8.95 8.99 0.1M
2023-08-29 8.98 9.01 8.92 8.94 0.2M
2023-08-28 8.99 9.05 8.96 8.98 0.1M
2023-08-25 8.90 9.01 8.90 8.96 0.2M
2023-08-24 8.94 8.95 8.86 8.87 0.2M
2023-08-23 8.83 8.94 8.80 8.92 0.1M
2023-08-22 8.92 8.94 8.89 8.89 0.1M
2023-08-21 8.92 8.97 8.87 8.88 0.1M
2023-08-18 8.88 8.92 8.85 8.89 0.2M
2023-08-17 8.97 8.99 8.86 8.87 0.1M
2023-08-16 8.99 9.01 8.90 8.94 0.2M
2023-08-15 9.07 9.07 8.96 8.99 0.2M
2023-08-14 9.11 9.11 9.05 9.08 0.1M
2023-08-11 9.06 9.10 9.02 9.08 0.2M
2023-08-10 9.07 9.08 9.02 9.04 0.2M
2023-08-09 9.07 9.10 8.98 9.02 0.4M
2023-08-08 9.03 9.07 9.00 9.07 0.3M
2023-08-07 8.97 9.05 8.95 9.05 0.4M
2023-08-04 8.79 8.96 8.79 8.93 0.2M
2023-08-03 8.80 8.85 8.73 8.75 0.2M
2023-08-02 8.82 8.89 8.81 8.86 0.3M
2023-08-01 9.00 9.04 8.80 8.80 0.3M
2023-07-31 8.93 9.03 8.93 9.03 0.2M
2023-07-28 8.79 8.94 8.72 8.93 0.2M
2023-07-27 8.85 8.87 8.72 8.72 0.1M
2023-07-26 8.85 8.90 8.82 8.83 0.2M
2023-07-25 8.82 8.89 8.82 8.87 0.1M
2023-07-24 8.86 8.92 8.82 8.86 0.2M
2023-07-21 8.90 8.93 8.78 8.82 0.3M
2023-07-20 8.88 8.94 8.84 8.91 0.3M
2023-07-19 8.91 8.91 8.82 8.86 0.2M
2023-07-18 8.79 8.89 8.79 8.87 0.2M
2023-07-17 8.71 8.82 8.71 8.79 0.1M
2023-07-14 8.83 8.83 8.67 8.72 0.3M
2023-07-13 8.86 8.92 8.78 8.83 0.4M
2023-07-12 8.81 8.88 8.75 8.88 0.1M
2023-07-11 8.75 8.77 8.67 8.75 0.1M
2023-07-10 8.73 8.73 8.65 8.69 0.2M
2023-07-07 8.65 8.76 8.65 8.69 0.1M
2023-07-06 8.77 8.78 8.63 8.65 0.2M
2023-07-05 8.66 8.87 8.65 8.77 0.4M
2023-07-03 8.62 8.77 8.59 8.74 0.2M
2023-06-30 8.64 8.71 8.52 8.62 0.3M
2023-06-29 8.68 8.69 8.62 8.62 0.1M
2023-06-28 8.66 8.70 8.65 8.69 0.2M
2023-06-27 8.73 8.76 8.66 8.67 0.2M
2023-06-26 8.79 8.82 8.73 8.74 0.2M
2023-06-23 8.71 8.83 8.71 8.79 0.1M
2023-06-22 8.74 8.79 8.70 8.71 0.1M
2023-06-21 8.82 8.88 8.77 8.84 0.1M
2023-06-20 8.76 8.82 8.76 8.79 0.2M
2023-06-16 8.88 8.88 8.76 8.77 0.1M
2023-06-15 8.76 8.88 8.72 8.84 0.2M
2023-06-14 8.67 8.80 8.67 8.77 0.2M
2023-06-13 8.73 8.76 8.67 8.69 0.1M
2023-06-12 8.64 8.71 8.64 8.70 0.1M
2023-06-09 8.72 8.73 8.62 8.67 0.1M
2023-06-08 8.62 8.71 8.61 8.70 0.2M
2023-06-07 8.57 8.66 8.56 8.57 0.1M
2023-06-06 8.46 8.57 8.46 8.55 0.1M
2023-06-05 8.46 8.54 8.44 8.46 0.2M
2023-06-02 8.51 8.55 8.44 8.45 0.2M
2023-06-01 8.49 8.58 8.46 8.50 0.2M
2023-05-31 8.43 8.49 8.43 8.45 0.1M
2023-05-30 8.43 8.47 8.38 8.45 0.2M
2023-05-26 8.34 8.43 8.32 8.38 0.1M
2023-05-25 8.37 8.39 8.29 8.31 0.2M
2023-05-24 8.50 8.56 8.39 8.39 0.1M
2023-05-23 8.62 8.65 8.50 8.54 0.1M
2023-05-22 8.42 8.60 8.42 8.59 0.4M
2023-05-19 8.65 8.67 8.46 8.46 0.2M
2023-05-18 8.63 8.68 8.55 8.67 0.2M
2023-05-17 8.61 8.67 8.61 8.65 0.1M
2023-05-16 8.56 8.67 8.56 8.60 0.1M
2023-05-15 8.63 8.63 8.54 8.61 0.1M
2023-05-12 8.54 8.64 8.54 8.59 0.2M
2023-05-11 8.60 8.62 8.56 8.56 0.1M
2023-05-10 8.58 8.62 8.55 8.59 0.1M
2023-05-09 8.60 8.62 8.54 8.54 0.1M
2023-05-08 8.70 8.73 8.58 8.58 0.1M
2023-05-05 8.70 8.70 8.63 8.66 0.1M
2023-05-04 8.59 8.64 8.58 8.64 0.1M
2023-05-03 8.67 8.67 8.54 8.56 0.1M
2023-05-02 8.67 8.71 8.58 8.66 0.2M
2023-05-01 8.65 8.72 8.64 8.64 0.2M
2023-04-28 8.70 8.73 8.67 8.67 0.1M
2023-04-27 8.75 8.75 8.68 8.70 0.1M
2023-04-26 8.64 8.72 8.63 8.72 0.1M
2023-04-25 8.64 8.69 8.61 8.61 0.1M
2023-04-24 8.71 8.73 8.63 8.63 0.1M
2023-04-21 8.80 8.82 8.67 8.67 0.1M
2023-04-20 8.67 8.87 8.66 8.81 0.1M
2023-04-19 8.96 8.99 8.80 8.80 0.2M
2023-04-18 9.02 9.07 8.99 9.02 0.1M
2023-04-17 8.90 9.07 8.90 8.98 0.3M
2023-04-14 9.02 9.04 8.90 8.90 0.1M
2023-04-13 9.04 9.06 8.97 8.98 0.1M
2023-04-12 8.99 9.02 8.94 8.98 0.1M
2023-04-11 8.88 8.93 8.87 8.92 0.1M
2023-04-10 8.82 8.83 8.72 8.82 0.1M
2023-04-06 8.81 8.84 8.76 8.78 0.2M
2023-04-05 8.76 8.84 8.72 8.79 0.2M
2023-04-04 8.75 8.88 8.75 8.78 0.2M
2023-04-03 8.64 8.80 8.60 8.73 0.3M
2023-03-31 8.56 8.73 8.56 8.59 0.3M
2023-03-30 8.61 8.63 8.50 8.56 0.1M
2023-03-29 8.51 8.57 8.50 8.55 0.1M
2023-03-28 8.57 8.59 8.45 8.45 0.1M
2023-03-27 8.49 8.56 8.45 8.55 0.1M
2023-03-24 8.52 8.52 8.37 8.41 0.2M
2023-03-23 8.53 8.56 8.42 8.53 0.1M
2023-03-22 8.46 8.61 8.36 8.53 0.2M
2023-03-21 8.40 8.45 8.38 8.38 0.2M
2023-03-20 8.32 8.41 8.31 8.34 0.1M
2023-03-17 8.35 8.48 8.33 8.33 0.1M
2023-03-16 8.37 8.47 8.33 8.36 0.4M
2023-03-15 8.53 8.60 8.39 8.39 0.6M
2023-03-14 8.59 8.74 8.59 8.61 0.2M
2023-03-13 8.65 8.75 8.56 8.56 0.1M
2023-03-10 8.92 8.97 8.68 8.70 0.2M
2023-03-09 9.09 9.09 8.87 8.87 0.1M
2023-03-08 9.11 9.11 8.98 9.04 0.1M
2023-03-07 9.04 9.09 9.02 9.05 0.1M
2023-03-06 9.20 9.21 8.95 8.97 0.2M
2023-03-03 9.14 9.21 9.04 9.21 0.2M
2023-03-02 9.09 9.16 9.01 9.14 0.2M
2023-03-01 9.18 9.24 9.07 9.10 0.2M
2023-02-28 9.22 9.27 9.10 9.14 0.1M
2023-02-27 9.12 9.24 9.09 9.22 0.1M
2023-02-24 9.11 9.18 9.03 9.03 0.1M
2023-02-23 9.14 9.21 9.11 9.17 0.1M
2023-02-22 9.07 9.19 9.07 9.09 0.1M
2023-02-21 9.18 9.23 9.06 9.11 0.2M
2023-02-17 9.22 9.28 9.17 9.23 0.1M
2023-02-16 9.42 9.56 9.33 9.33 0.2M
2023-02-15 9.49 9.55 9.44 9.44 0.1M
2023-02-14 9.53 9.56 9.41 9.52 0.2M
2023-02-13 9.60 9.60 9.51 9.55 0.1M
2023-02-10 9.57 9.59 9.51 9.59 0.1M
2023-02-09 9.58 9.63 9.51 9.52 0.3M
2023-02-08 9.65 9.68 9.50 9.50 0.2M
2023-02-07 9.49 9.69 9.49 9.65 0.2M
2023-02-06 9.59 9.65 9.49 9.50 0.2M
2023-02-03 9.71 9.73 9.59 9.59 0.2M
2023-02-02 9.71 9.75 9.66 9.73 0.4M
2023-02-01 9.61 9.62 9.52 9.59 0.3M
2023-01-31 9.50 9.61 9.50 9.56 0.3M
2023-01-30 9.55 9.64 9.40 9.47 0.3M
2023-01-27 9.51 9.59 9.46 9.56 0.4M
2023-01-26 9.50 9.65 9.47 9.48 0.3M
2023-01-25 9.49 9.58 9.46 9.50 0.2M
2023-01-24 9.62 9.67 9.47 9.49 0.2M
2023-01-23 9.52 9.65 9.50 9.58 0.2M
2023-01-20 9.60 9.65 9.58 9.60 0.3M
2023-01-19 9.58 9.61 9.48 9.54 0.2M
2023-01-18 9.57 9.60 9.53 9.56 0.1M
2023-01-17 9.40 9.53 9.40 9.50 0.3M
2023-01-13 9.36 9.41 9.31 9.35 0.2M
2023-01-12 9.24 9.41 9.23 9.38 0.4M
2023-01-11 9.10 9.26 9.10 9.18 0.2M
2023-01-10 9.14 9.17 9.02 9.10 0.2M
2023-01-09 9.20 9.20 9.06 9.15 0.2M
2023-01-06 9.04 9.23 9.02 9.20 0.1M
2023-01-05 9.11 9.15 8.87 9.00 0.2M
2023-01-04 9.16 9.26 9.14 9.22 0.1M
2023-01-03 9.11 9.19 8.94 9.13 0.2M