시장 데이터를 불러오는 중
전체 종목
Polen Euro High Yield Bond ETF 과거 주가
Polen Euro High Yield Bond ETF · PCEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Polen Euro High Yield Bond ETF · PCEB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,073 | ₩31,099 | ₩30,912 | ₩31,032 | -0.13% | 3.7천 |
| 2026.10.08 | ₩30,831 | ₩31,073 | ₩30,831 | ₩31,019 | +0.61% | 1.1천 |
| 2026.10.07 | ₩31,019 | ₩31,019 | ₩31,019 | ₩31,019 | 0.00% | 100 |
| 2026.10.06 | ₩31,260 | ₩31,327 | ₩31,207 | ₩31,207 | -0.17% | 1.9만 |
| 2026.10.05 | ₩31,006 | ₩31,032 | ₩30,898 | ₩30,992 | -0.04% | 3천 |
| 2026.10.02 | ₩31,301 | ₩31,327 | ₩31,006 | ₩31,140 | -0.51% | 1.2천 |
| 2026.10.01 | ₩31,207 | ₩31,408 | ₩31,006 | ₩31,099 | -0.34% | 4만 |
| 2026.09.30 | ₩31,609 | ₩31,609 | ₩31,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,421 |
| -0.59% |
| 1.6천 |
| 2026.09.29 | ₩31,582 | ₩31,622 | ₩31,368 | ₩31,529 | -0.17% | 5.8천 |
|---|
| 2026.09.28 | ₩31,529 | ₩31,636 | ₩31,488 | ₩31,636 | +0.34% | 1.1만 |
|---|
| 2026.09.25 | ₩31,824 | ₩31,904 | ₩31,689 | ₩31,824 | 0.00% | 1.7천 |
|---|
| 2026.09.24 | ₩31,824 | ₩31,971 | ₩31,394 | ₩31,783 | -0.13% | 5.4만 |
|---|
| 2026.09.23 | ₩31,985 | ₩31,985 | ₩31,958 | ₩31,958 | -0.08% | 500 |
|---|
| 2026.09.22 | ₩32,306 | ₩32,373 | ₩32,186 | ₩32,347 | +0.12% | 6천 |
|---|
| 2026.09.21 | ₩32,159 | ₩32,159 | ₩32,159 | ₩32,159 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩32,320 | ₩32,320 | ₩32,280 | ₩32,280 | -0.12% | 400 |
|---|
| 2026.09.17 | ₩32,494 | ₩32,601 | ₩32,333 | ₩32,427 | -0.21% | 1.1만 |
|---|
| 2026.09.16 | ₩32,320 | ₩32,400 | ₩32,145 | ₩32,145 | -0.54% | 800 |
|---|
| 2026.09.15 | ₩32,199 | ₩32,360 | ₩32,078 | ₩32,199 | 0.00% | 8.8만 |
|---|
| 2026.09.14 | ₩32,253 | ₩32,548 | ₩32,213 | ₩32,400 | +0.46% | 5.7천 |
|---|
| 2026.09.11 | ₩32,467 | ₩32,588 | ₩32,414 | ₩32,508 | +0.12% | 3.5천 |
|---|
| 2026.09.10 | ₩32,575 | ₩32,776 | ₩32,534 | ₩32,601 | +0.08% | 5.3천 |
|---|
| 2026.09.09 | ₩32,883 | ₩32,964 | ₩32,789 | ₩32,789 | -0.29% | 2.2천 |
|---|
| 2026.09.08 | ₩32,923 | ₩32,923 | ₩32,803 | ₩32,803 | -0.37% | 900 |
|---|
| 2026.09.04 | ₩32,964 | ₩32,977 | ₩32,856 | ₩32,856 | -0.33% | 700 |
|---|
| 2026.09.03 | ₩32,883 | ₩32,910 | ₩32,776 | ₩32,910 | +0.08% | 6천 |
|---|
| 2026.09.02 | ₩32,762 | ₩32,883 | ₩32,762 | ₩32,816 | +0.16% | 500 |
|---|
| 2026.09.01 | ₩32,964 | ₩33,017 | ₩32,856 | ₩32,856 | -0.33% | 2.2천 |
|---|
| 2026.08.31 | ₩32,937 | ₩33,191 | ₩32,937 | ₩33,084 | +0.45% | 2만 |
|---|
| 2026.08.28 | ₩33,352 | ₩33,352 | ₩33,031 | ₩33,031 | -0.97% | 1.3만 |
|---|
| 2026.08.27 | ₩33,259 | ₩33,352 | ₩33,218 | ₩33,218 | -0.12% | 1.1천 |
|---|
| 2026.08.26 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩33,205 | ₩33,366 | ₩33,205 | ₩33,366 | +0.48% | 2천 |
|---|
| 2026.08.24 | ₩33,379 | ₩33,379 | ₩33,151 | ₩33,259 | -0.36% | 9.1천 |
|---|
| 2026.08.21 | ₩33,487 | ₩33,487 | ₩33,218 | ₩33,339 | -0.44% | 2.7천 |
|---|
| 2026.08.20 | ₩33,259 | ₩33,366 | ₩33,259 | ₩33,259 | 0.00% | 2천 |
|---|
| 2026.08.19 | ₩33,245 | ₩33,433 | ₩33,245 | ₩33,339 | +0.28% | 6.8천 |
|---|
| 2026.08.18 | ₩33,071 | ₩33,098 | ₩32,977 | ₩33,017 | -0.16% | 1.3천 |
|---|
| 2026.08.17 | ₩33,138 | ₩33,191 | ₩33,057 | ₩33,111 | -0.08% | 5천 |
|---|
| 2026.08.14 | ₩33,178 | ₩33,178 | ₩33,031 | ₩33,071 | -0.32% | 2.7천 |
|---|
| 2026.08.13 | ₩33,044 | ₩33,191 | ₩32,923 | ₩33,031 | -0.04% | 4.3천 |
|---|
| 2026.08.12 | ₩33,138 | ₩33,138 | ₩32,883 | ₩32,950 | -0.57% | 6.7천 |
|---|
| 2026.08.11 | ₩32,870 | ₩33,138 | ₩32,870 | ₩33,017 | +0.45% | 6.6천 |
|---|
| 2026.08.10 | ₩33,138 | ₩33,138 | ₩32,843 | ₩32,923 | -0.65% | 4천 |
|---|
| 2026.08.07 | ₩33,218 | ₩33,218 | ₩33,071 | ₩33,084 | -0.40% | 3.6천 |
|---|
| 2026.08.06 | ₩33,071 | ₩33,071 | ₩32,964 | ₩32,964 | -0.32% | 5천 |
|---|
| 2026.08.05 | ₩33,004 | ₩33,111 | ₩33,004 | ₩33,004 | 0.00% | 3.9천 |
|---|
| 2026.08.04 | ₩33,084 | ₩33,098 | ₩32,990 | ₩33,004 | -0.24% | 3.8천 |
|---|
| 2026.08.03 | ₩32,789 | ₩32,937 | ₩32,776 | ₩32,789 | 0.00% | 1.8천 |
|---|
| 2026.07.31 | ₩32,481 | ₩32,816 | ₩32,481 | ₩32,803 | +0.99% | 5.6천 |
|---|
| 2026.07.30 | ₩32,722 | ₩32,950 | ₩32,615 | ₩32,803 | +0.25% | 3.9만 |
|---|
| 2026.07.29 | ₩32,534 | ₩32,682 | ₩32,467 | ₩32,615 | +0.25% | 4.9천 |
|---|
| 2026.07.28 | ₩32,561 | ₩32,628 | ₩32,521 | ₩32,575 | +0.04% | 1.3천 |
|---|
| 2026.07.27 | ₩32,655 | ₩32,682 | ₩32,440 | ₩32,534 | -0.37% | 3.4만 |
|---|
| 2026.07.24 | ₩32,454 | ₩32,561 | ₩32,320 | ₩32,427 | -0.08% | 2.3만 |
|---|
| 2026.07.23 | ₩32,682 | ₩32,682 | ₩32,400 | ₩32,467 | -0.66% | 5.9만 |
|---|
| 2026.07.22 | ₩32,843 | ₩32,843 | ₩32,588 | ₩32,695 | -0.45% | 1.7만 |
|---|
| 2026.07.21 | ₩32,668 | ₩32,762 | ₩32,548 | ₩32,655 | -0.04% | 3.7천 |
|---|
| 2026.07.20 | ₩32,789 | ₩32,789 | ₩32,548 | ₩32,668 | -0.37% | 1.2천 |
|---|
| 2026.07.17 | ₩32,642 | ₩32,937 | ₩32,642 | ₩32,816 | +0.53% | 3.8천 |
|---|
| 2026.07.16 | ₩32,896 | ₩32,896 | ₩32,682 | ₩32,776 | -0.37% | 1.3천 |
|---|
| 2026.07.15 | ₩32,789 | ₩33,487 | ₩32,682 | ₩32,896 | +0.33% | 1.7만 |
|---|
| 2026.07.14 | ₩32,870 | ₩33,044 | ₩32,575 | ₩32,789 | -0.24% | 2.3만 |
|---|
| 2026.07.13 | ₩32,762 | ₩32,762 | ₩32,762 | ₩32,762 | 0.00% | 300 |
|---|
| 2026.07.10 | ₩32,883 | ₩32,950 | ₩32,870 | ₩32,870 | -0.04% | 3.2천 |
|---|
| 2026.07.09 | ₩32,896 | ₩32,937 | ₩32,883 | ₩32,883 | -0.04% | 5.9천 |
|---|
| 2026.07.08 | ₩32,870 | ₩32,937 | ₩32,736 | ₩32,910 | +0.12% | 5.1천 |
|---|
| 2026.07.07 | ₩33,031 | ₩33,031 | ₩32,776 | ₩32,829 | -0.61% | 1.3만 |
|---|
| 2026.07.06 | ₩32,990 | ₩33,044 | ₩32,896 | ₩32,977 | -0.04% | 1.8만 |
|---|
| 2026.07.02 | ₩33,031 | ₩33,031 | ₩32,816 | ₩32,896 | -0.41% | 1.3만 |
|---|
| 2026.07.01 | ₩32,695 | ₩32,803 | ₩32,695 | ₩32,736 | +0.12% | 1.6천 |
|---|
| 2026.06.30 | ₩32,870 | ₩32,950 | ₩32,749 | ₩32,883 | +0.04% | 3.9천 |
|---|
| 2026.06.29 | ₩32,950 | ₩33,004 | ₩32,709 | ₩32,923 | -0.08% | 1.9만 |
|---|
| 2026.06.26 | ₩32,990 | ₩32,990 | ₩32,776 | ₩32,776 | -0.65% | 4.5만 |
|---|
| 2026.06.25 | ₩32,829 | ₩32,829 | ₩32,521 | ₩32,642 | -0.57% | 1.5만 |
|---|
| 2026.06.24 | ₩32,736 | ₩32,776 | ₩32,467 | ₩32,615 | -0.37% | 1.8만 |
|---|
| 2026.06.23 | ₩32,749 | ₩32,950 | ₩32,682 | ₩32,776 | +0.08% | 3.8만 |
|---|
| 2026.06.22 | ₩32,964 | ₩33,057 | ₩32,789 | ₩32,923 | -0.12% | 1.3만 |
|---|
| 2026.06.18 | ₩33,285 | ₩33,352 | ₩32,923 | ₩33,124 | -0.48% | 5.2만 |
|---|
| 2026.06.17 | ₩33,379 | ₩33,527 | ₩33,124 | ₩33,124 | -0.76% | 7.7만 |
|---|
| 2026.06.16 | ₩33,634 | ₩33,634 | ₩33,393 | ₩33,473 | -0.48% | 5.6천 |
|---|
| 2026.06.15 | ₩33,527 | ₩33,527 | ₩33,312 | ₩33,406 | -0.36% | 7.6만 |
|---|
| 2026.06.12 | ₩33,165 | ₩33,165 | ₩33,057 | ₩33,111 | -0.16% | 4.8천 |
|---|
| 2026.06.11 | ₩33,111 | ₩33,259 | ₩33,031 | ₩33,259 | +0.45% | 1.1천 |
|---|
| 2026.06.10 | ₩33,191 | ₩33,259 | ₩33,044 | ₩33,111 | -0.24% | 2.3만 |
|---|
| 2026.06.09 | ₩33,191 | ₩33,232 | ₩32,950 | ₩33,057 | -0.40% | 3만 |
|---|
| 2026.06.08 | ₩33,191 | ₩33,232 | ₩33,004 | ₩33,084 | -0.32% | 8.3천 |
|---|
| 2026.06.05 | ₩33,446 | ₩33,446 | ₩32,977 | ₩33,071 | -1.12% | 2.2천 |
|---|
| 2026.06.04 | ₩33,460 | ₩33,460 | ₩33,299 | ₩33,299 | -0.48% | 800 |
|---|
| 2026.06.03 | ₩33,366 | ₩33,366 | ₩33,165 | ₩33,205 | -0.48% | 800 |
|---|
| 2026.06.02 | ₩33,433 | ₩33,433 | ₩33,312 | ₩33,312 | -0.36% | 1.1천 |
|---|
| 2026.06.01 | ₩33,352 | ₩33,433 | ₩33,299 | ₩33,339 | -0.04% | 1.7천 |
|---|
| 2026.05.29 | ₩33,487 | ₩33,527 | ₩33,419 | ₩33,419 | -0.20% | 700 |
|---|
| 2026.05.28 | ₩33,513 | ₩33,513 | ₩33,379 | ₩33,419 | -0.28% | 4.5천 |
|---|
| 2026.05.27 | ₩33,487 | ₩33,487 | ₩33,191 | ₩33,218 | -0.80% | 600 |
|---|
| 2026.05.26 | ₩33,004 | ₩33,379 | ₩33,004 | ₩33,218 | +0.65% | 2.5천 |
|---|
| 2026.05.22 | ₩32,923 | ₩33,111 | ₩32,923 | ₩33,044 | +0.37% | 1.4만 |
|---|
| 2026.05.21 | ₩33,098 | ₩33,111 | ₩32,964 | ₩33,057 | -0.12% | 6천 |
|---|
| 2026.05.20 | ₩33,071 | ₩33,138 | ₩32,977 | ₩33,098 | +0.08% | 2.7천 |
|---|
| 2026.05.19 | ₩33,004 | ₩33,004 | ₩32,856 | ₩32,950 | -0.16% | 1.5천 |
|---|
| 2026.05.18 | ₩33,098 | ₩33,218 | ₩33,031 | ₩33,151 | +0.16% | 3.7천 |
|---|
| 2026.05.15 | ₩33,017 | ₩33,218 | ₩33,017 | ₩33,138 | +0.37% | 1.4만 |
|---|
| 2026.05.14 | ₩33,419 | ₩33,433 | ₩33,218 | ₩33,218 | -0.60% | 1.6만 |
|---|
| 2026.05.13 | ₩33,473 | ₩33,527 | ₩33,393 | ₩33,393 | -0.24% | 1천 |
|---|
| 2026.05.12 | ₩33,406 | ₩33,540 | ₩33,406 | ₩33,460 | +0.16% | 4.1천 |
|---|
| 2026.05.11 | ₩33,527 | ₩33,714 | ₩33,527 | ₩33,607 | +0.24% | 11.9만 |
|---|
| 2026.05.08 | ₩33,889 | ₩33,889 | ₩33,701 | ₩33,701 | -0.55% | 1.2천 |
|---|
| 2026.05.07 | ₩33,621 | ₩33,647 | ₩33,473 | ₩33,473 | -0.44% | 600 |
|---|
| 2026.05.06 | ₩33,634 | ₩33,647 | ₩33,460 | ₩33,567 | -0.20% | 31.5만 |
|---|