시장 데이터를 불러오는 중
전체 종목
Pictet AI & Automation ETF 과거 주가
Pictet AI & Automation ETF · PBOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pictet AI & Automation ETF · PBOT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,452 | ₩48,589 | ₩47,314 | ₩48,191 | -0.54% | 1.7천 |
| 2026.09.28–2026.10.02 | ₩46,118 | ₩48,070 | ₩46,118 | ₩48,070 | +4.23% | 8.9만 |
| 2026.09.21–2026.09.25 | ₩46,056 | ₩46,747 | ₩46,056 | ₩46,331 | +0.60% | 2.6천 |
| 2026.09.14–2026.09.18 | ₩44,023 | ₩44,809 | ₩43,660 | ₩44,757 | +1.67% | 3.3천 |
| 2026.09.08–2026.09.11 | ₩44,270 | ₩44,270 | ₩43,649 | ₩43,975 | -0.67% | 400 |
| 2026.08.31–2026.09.04 | ₩44,976 | ₩44,976 | ₩43,146 | ₩44,217 | -1.69% | 700 |
| 2026.08.24–2026.08.28 | ₩43,071 | ₩47,632 | ₩43,071 | ₩44,610 | +3.57% | 2.4천 |
| 2026.08.17–2026.08.21 | ₩45,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,703 |
| ₩43,483 |
| ₩43,933 |
| -3.87% |
| 600 |
| 2026.08.10–2026.08.14 | ₩44,876 | ₩46,519 | ₩44,876 | ₩45,768 | +1.99% | 2.3천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,174 | ₩44,608 | ₩42,154 | ₩44,608 | +5.77% | 4.6천 |
|---|
| 2026.07.27–2026.07.31 | ₩40,793 | ₩41,991 | ₩39,693 | ₩41,991 | +2.94% | 3.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,885 | ₩42,988 | ₩41,161 | ₩41,161 | -4.02% | 3.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩43,180 | ₩44,246 | ₩42,335 | ₩42,335 | -1.96% | 6.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩44,346 | ₩44,346 | ₩42,885 | ₩43,904 | -1.00% | 3.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩44,274 | ₩45,486 | ₩43,304 | ₩43,304 | -2.19% | 1.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩44,561 | ₩44,561 | ₩42,087 | ₩42,855 | -3.83% | 4.5천 |
|---|
| 2026.06.15–2026.06.18 | ₩44,132 | ₩44,306 | ₩42,938 | ₩44,306 | +0.40% | 3.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩42,496 | ₩43,125 | ₩40,605 | ₩43,125 | +1.48% | 6.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,282 | ₩45,497 | ₩41,802 | ₩41,802 | -7.68% | 2.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩42,911 | ₩43,589 | ₩41,121 | ₩43,589 | +1.58% | 7.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩39,887 | ₩41,235 | ₩39,539 | ₩41,148 | +3.16% | 1천 |
|---|
| 2026.05.11–2026.05.15 | ₩39,187 | ₩40,027 | ₩38,493 | ₩39,582 | +1.01% | 1.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,846 | ₩39,208 | ₩36,846 | ₩39,208 | +6.41% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩36,560 | ₩36,770 | ₩35,824 | ₩36,719 | +0.43% | 700 |
|---|
| 2026.04.20–2026.04.24 | ₩35,321 | ₩36,467 | ₩35,321 | ₩36,467 | +3.24% | 900 |
|---|
| 2026.04.13–2026.04.17 | ₩33,659 | ₩35,359 | ₩33,659 | ₩35,359 | +5.05% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩32,035 | ₩33,659 | ₩32,035 | ₩32,858 | +2.57% | 700 |
|---|
| 2026.03.30–2026.04.02 | ₩30,195 | ₩32,090 | ₩30,195 | ₩31,917 | +5.70% | 25.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,149 | ₩33,149 | ₩30,452 | ₩30,452 | -8.14% | 800 |
|---|
| 2026.03.16–2026.03.20 | ₩33,149 | ₩33,262 | ₩31,969 | ₩32,095 | -3.18% | 2.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩33,420 | ₩33,567 | ₩32,631 | ₩32,631 | -2.36% | 600 |
|---|
| 2026.03.02–2026.03.06 | ₩33,400 | ₩33,402 | ₩32,731 | ₩32,731 | -2.00% | 2.3천 |
|---|
| 2026.02.23–2026.02.27 | ₩33,551 | ₩33,896 | ₩32,680 | ₩33,365 | -0.56% | 3.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩33,423 | ₩33,739 | ₩33,409 | ₩33,498 | +0.22% | 1.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩33,779 | ₩33,905 | ₩33,373 | ₩33,630 | -0.44% | 700 |
|---|
| 2026.02.02–2026.02.06 | ₩34,597 | ₩34,597 | ₩31,701 | ₩33,185 | -4.08% | 9.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩35,147 | ₩35,898 | ₩34,316 | ₩34,397 | -2.13% | 1.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩34,396 | ₩34,902 | ₩34,078 | ₩34,902 | +1.47% | 400 |
|---|
| 2026.01.12–2026.01.16 | ₩35,107 | ₩35,350 | ₩34,490 | ₩35,006 | -0.29% | 2.8천 |
|---|
| 2026.01.05–2026.01.09 | ₩34,638 | ₩35,509 | ₩34,435 | ₩35,182 | +1.57% | 3.5천 |
|---|
| 2025.12.29–2026.01.02 | ₩34,249 | ₩34,249 | ₩33,791 | ₩33,966 | -0.83% | 2.7천 |
|---|
| 2025.12.22–2025.12.26 | ₩33,983 | ₩34,249 | ₩33,820 | ₩34,219 | +0.69% | 1.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩33,525 | ₩33,605 | ₩32,657 | ₩33,605 | +0.24% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩34,447 | ₩34,717 | ₩33,700 | ₩33,700 | -2.17% | 3.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩33,090 | ₩34,261 | ₩33,090 | ₩34,261 | +3.54% | 2.3천 |
|---|
| 2025.11.24–2025.11.28 | ₩32,532 | ₩33,162 | ₩32,532 | ₩33,162 | +1.94% | 1.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩33,471 | ₩33,471 | ₩31,741 | ₩31,741 | -5.17% | 3.6천 |
|---|
| 2025.11.10–2025.11.14 | ₩34,682 | ₩34,682 | ₩33,377 | ₩33,443 | -3.57% | 3.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩35,603 | ₩35,603 | ₩33,815 | ₩33,815 | -5.02% | 2.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,214 | ₩35,335 | ₩34,993 | ₩35,194 | -0.06% | 2.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,712 | ₩34,584 | ₩33,712 | ₩34,564 | +2.53% | 600 |
|---|
| 2025.10.16–2025.10.17 | ₩33,712 | ₩33,712 | ₩33,294 | ₩33,372 | -1.01% | 10.1만 |
|---|