시장 데이터를 불러오는 중
전체 종목
PIMCO Inflation PLUS Active Exchange-Traded Fund 과거 주가
PIMCO Inflation PLUS Active Exchange-Traded Fund · PCPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Inflation PLUS Active Exchange-Traded Fund · PCPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,392 | ₩67,580 | ₩67,352 | ₩67,405 | +0.02% | 1.4만 |
| 2026.10.08 | ₩67,405 | ₩67,405 | ₩67,392 | ₩67,392 | -0.02% | 700 |
| 2026.10.07 | ₩67,338 | ₩67,352 | ₩67,325 | ₩67,325 | -0.02% | 1.4천 |
| 2026.10.06 | ₩67,325 | ₩67,325 | ₩67,284 | ₩67,298 | -0.04% | 9.8천 |
| 2026.10.05 | ₩67,378 | ₩68,103 | ₩67,298 | ₩67,298 | -0.12% | 5.9천 |
| 2026.10.02 | ₩67,392 | ₩68,947 | ₩67,325 | ₩67,392 | 0.00% | 2.3만 |
| 2026.10.01 | ₩67,338 | ₩67,459 | ₩67,325 | ₩67,419 | +0.12% | 4천 |
| 2026.09.30 | ₩67,284 | ₩67,298 | ₩67,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,271 |
| -0.02% |
| 19만 |
| 2026.09.29 | ₩67,217 | ₩67,217 | ₩67,164 | ₩67,204 | -0.02% | 1.5천 |
|---|
| 2026.09.28 | ₩67,258 | ₩67,258 | ₩67,204 | ₩67,204 | -0.08% | 3.4천 |
|---|
| 2026.09.25 | ₩67,231 | ₩67,244 | ₩67,217 | ₩67,217 | -0.02% | 2.3천 |
|---|
| 2026.09.24 | ₩67,311 | ₩68,317 | ₩67,043 | ₩67,231 | -0.12% | 1.7천 |
|---|
| 2026.09.23 | ₩67,164 | ₩67,164 | ₩67,164 | ₩67,164 | 0.00% | 4.1천 |
|---|
| 2026.09.22 | ₩67,110 | ₩67,137 | ₩67,110 | ₩67,110 | 0.00% | 1천 |
|---|
| 2026.09.21 | ₩67,150 | ₩67,150 | ₩67,124 | ₩67,124 | -0.04% | 900 |
|---|
| 2026.09.18 | ₩67,164 | ₩67,177 | ₩67,150 | ₩67,150 | -0.02% | 2천 |
|---|
| 2026.09.17 | ₩67,164 | ₩67,164 | ₩67,137 | ₩67,150 | -0.02% | 2.4천 |
|---|
| 2026.09.16 | ₩67,191 | ₩67,191 | ₩67,150 | ₩67,150 | -0.06% | 2.8천 |
|---|
| 2026.09.15 | ₩67,150 | ₩67,177 | ₩67,150 | ₩67,164 | +0.02% | 6.3천 |
|---|
| 2026.09.14 | ₩67,217 | ₩67,217 | ₩67,164 | ₩67,164 | -0.08% | 5.7천 |
|---|
| 2026.09.11 | ₩67,217 | ₩67,217 | ₩67,150 | ₩67,177 | -0.06% | 2.2천 |
|---|
| 2026.09.10 | ₩67,177 | ₩67,231 | ₩67,177 | ₩67,191 | +0.02% | 2.6만 |
|---|
| 2026.09.09 | ₩67,177 | ₩67,177 | ₩67,137 | ₩67,137 | -0.06% | 4.3천 |
|---|
| 2026.09.08 | ₩67,083 | ₩67,124 | ₩67,083 | ₩67,110 | +0.04% | 1.5만 |
|---|
| 2026.09.04 | ₩67,030 | ₩67,070 | ₩67,016 | ₩67,070 | +0.06% | 6.6만 |
|---|
| 2026.09.03 | ₩66,963 | ₩67,016 | ₩66,963 | ₩67,003 | +0.06% | 7.5만 |
|---|
| 2026.09.02 | ₩67,003 | ₩67,016 | ₩66,989 | ₩67,016 | +0.02% | 1.5만 |
|---|
| 2026.09.01 | ₩66,936 | ₩66,936 | ₩66,882 | ₩66,936 | 0.00% | 2.9만 |
|---|
| 2026.08.31 | ₩66,829 | ₩66,896 | ₩66,829 | ₩66,882 | +0.08% | 4.1만 |
|---|
| 2026.08.28 | ₩66,869 | ₩66,869 | ₩66,829 | ₩66,842 | -0.04% | 17.7만 |
|---|
| 2026.08.27 | ₩66,842 | ₩66,869 | ₩66,842 | ₩66,842 | 0.00% | 1.7천 |
|---|
| 2026.08.26 | ₩66,829 | ₩66,829 | ₩66,829 | ₩66,829 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩66,842 | ₩66,882 | ₩66,842 | ₩66,882 | +0.06% | 3.9천 |
|---|
| 2026.08.24 | ₩66,922 | ₩66,922 | ₩66,842 | ₩66,882 | -0.06% | 5.8천 |
|---|
| 2026.08.21 | ₩66,909 | ₩66,922 | ₩66,882 | ₩66,896 | -0.02% | 3.9천 |
|---|
| 2026.08.20 | ₩66,829 | ₩66,829 | ₩66,802 | ₩66,829 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩66,761 | ₩66,761 | ₩66,721 | ₩66,761 | 0.00% | 600 |
|---|
| 2026.08.18 | ₩66,654 | ₩66,721 | ₩66,654 | ₩66,708 | +0.08% | 1.9천 |
|---|
| 2026.08.17 | ₩66,627 | ₩66,668 | ₩66,587 | ₩66,654 | +0.04% | 4.2천 |
|---|
| 2026.08.14 | ₩66,601 | ₩66,641 | ₩66,601 | ₩66,641 | +0.06% | 800 |
|---|
| 2026.08.13 | ₩66,560 | ₩66,627 | ₩66,560 | ₩66,601 | +0.06% | 900 |
|---|
| 2026.08.12 | ₩66,614 | ₩66,654 | ₩66,614 | ₩66,641 | +0.04% | 2.4천 |
|---|
| 2026.08.11 | ₩66,641 | ₩66,681 | ₩66,641 | ₩66,681 | +0.06% | 1.4천 |
|---|
| 2026.08.10 | ₩66,668 | ₩66,694 | ₩66,627 | ₩66,668 | 0.00% | 5.3천 |
|---|
| 2026.08.07 | ₩66,641 | ₩66,641 | ₩66,560 | ₩66,587 | -0.08% | 8.4만 |
|---|
| 2026.08.06 | ₩66,574 | ₩66,574 | ₩66,533 | ₩66,560 | -0.02% | 2.9천 |
|---|
| 2026.08.05 | ₩66,547 | ₩66,547 | ₩66,547 | ₩66,547 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩66,574 | ₩66,601 | ₩66,547 | ₩66,587 | +0.02% | 3천 |
|---|
| 2026.08.03 | ₩68,907 | ₩68,907 | ₩66,654 | ₩66,694 | -3.21% | 1.1만 |
|---|
| 2026.07.31 | ₩67,177 | ₩67,177 | ₩67,124 | ₩67,150 | -0.04% | 1.1만 |
|---|
| 2026.07.30 | ₩67,244 | ₩67,244 | ₩67,204 | ₩67,204 | -0.06% | 1.9천 |
|---|
| 2026.07.29 | ₩67,204 | ₩67,204 | ₩67,150 | ₩67,164 | -0.06% | 4.6천 |
|---|
| 2026.07.28 | ₩67,164 | ₩67,164 | ₩67,150 | ₩67,150 | -0.02% | 200 |
|---|
| 2026.07.27 | ₩67,258 | ₩67,258 | ₩67,177 | ₩67,217 | -0.06% | 4.3천 |
|---|
| 2026.07.24 | ₩67,258 | ₩67,258 | ₩67,204 | ₩67,244 | -0.02% | 4천 |
|---|
| 2026.07.23 | ₩67,217 | ₩67,258 | ₩67,217 | ₩67,258 | +0.06% | 2.5천 |
|---|
| 2026.07.22 | ₩67,204 | ₩67,231 | ₩67,191 | ₩67,231 | +0.04% | 800 |
|---|
| 2026.07.21 | ₩67,137 | ₩67,231 | ₩67,137 | ₩67,217 | +0.12% | 1.4천 |
|---|
| 2026.07.20 | ₩67,177 | ₩67,231 | ₩67,177 | ₩67,204 | +0.04% | 1천 |
|---|
| 2026.07.17 | ₩67,097 | ₩67,110 | ₩67,057 | ₩67,110 | +0.02% | 800 |
|---|
| 2026.07.16 | ₩67,057 | ₩67,057 | ₩67,057 | ₩67,057 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩66,976 | ₩67,057 | ₩66,976 | ₩67,030 | +0.08% | 6.2만 |
|---|
| 2026.07.14 | ₩67,057 | ₩67,057 | ₩67,003 | ₩67,043 | -0.02% | 6.2만 |
|---|
| 2026.07.13 | ₩67,150 | ₩67,177 | ₩67,110 | ₩67,150 | 0.00% | 6.3만 |
|---|
| 2026.07.10 | ₩67,057 | ₩67,110 | ₩67,057 | ₩67,070 | +0.02% | 6.2만 |
|---|
| 2026.07.09 | ₩67,164 | ₩67,177 | ₩67,137 | ₩67,137 | -0.04% | 6.1만 |
|---|
| 2026.07.08 | ₩67,097 | ₩67,124 | ₩67,043 | ₩67,110 | +0.02% | 7.7만 |
|---|
| 2026.07.07 | ₩66,963 | ₩67,110 | ₩66,963 | ₩67,110 | +0.22% | 11만 |
|---|
| 2026.07.06 | ₩66,949 | ₩66,949 | ₩66,936 | ₩66,936 | -0.02% | 700 |
|---|
| 2026.07.02 | ₩66,909 | ₩67,325 | ₩66,869 | ₩66,869 | -0.06% | 7.7천 |
|---|
| 2026.07.01 | ₩66,963 | ₩66,963 | ₩66,922 | ₩66,922 | -0.06% | 1.9천 |
|---|
| 2026.06.30 | ₩67,472 | ₩67,472 | ₩67,419 | ₩67,419 | -0.08% | 1.2천 |
|---|
| 2026.06.29 | ₩67,419 | ₩67,419 | ₩67,352 | ₩67,405 | -0.02% | 2.1천 |
|---|
| 2026.06.26 | ₩67,352 | ₩67,352 | ₩67,338 | ₩67,338 | -0.02% | 900 |
|---|
| 2026.06.25 | ₩67,365 | ₩67,405 | ₩67,365 | ₩67,378 | +0.02% | 1천 |
|---|
| 2026.06.24 | ₩67,352 | ₩67,378 | ₩67,338 | ₩67,365 | +0.02% | 5.3천 |
|---|
| 2026.06.23 | ₩67,445 | ₩67,445 | ₩67,405 | ₩67,445 | 0.00% | 6.6천 |
|---|
| 2026.06.22 | ₩67,472 | ₩70,168 | ₩67,432 | ₩67,445 | -0.04% | 18.3만 |
|---|
| 2026.06.18 | ₩67,459 | ₩67,499 | ₩67,459 | ₩67,499 | +0.06% | 1.1천 |
|---|
| 2026.06.17 | ₩67,445 | ₩67,512 | ₩67,445 | ₩67,486 | +0.06% | 900 |
|---|
| 2026.06.16 | ₩67,553 | ₩67,566 | ₩67,539 | ₩67,539 | -0.02% | 1.1천 |
|---|
| 2026.06.15 | ₩67,633 | ₩67,633 | ₩67,620 | ₩67,633 | 0.00% | 1.9천 |
|---|
| 2026.06.12 | ₩74,218 | ₩74,218 | ₩67,660 | ₩67,660 | -8.84% | 2.5천 |
|---|
| 2026.06.11 | ₩67,740 | ₩67,740 | ₩67,740 | ₩67,740 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩67,740 | ₩74,540 | ₩67,740 | ₩67,754 | +0.02% | 3.6천 |
|---|
| 2026.06.09 | ₩67,687 | ₩67,995 | ₩67,687 | ₩67,767 | +0.12% | 2.2천 |
|---|
| 2026.06.08 | ₩67,754 | ₩67,754 | ₩67,754 | ₩67,754 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩67,687 | ₩67,687 | ₩67,687 | ₩67,687 | 0.00% | 300 |
|---|
| 2026.06.04 | ₩67,767 | ₩67,767 | ₩67,740 | ₩67,740 | -0.04% | 1.4천 |
|---|
| 2026.06.03 | ₩67,740 | ₩67,767 | ₩67,740 | ₩67,754 | +0.02% | 800 |
|---|
| 2026.06.02 | ₩67,660 | ₩67,714 | ₩67,660 | ₩67,714 | +0.08% | 3.6천 |
|---|
| 2026.06.01 | ₩67,673 | ₩67,673 | ₩67,593 | ₩67,647 | -0.04% | 6.4천 |
|---|
| 2026.05.29 | ₩67,821 | ₩67,848 | ₩67,821 | ₩67,848 | +0.04% | 700 |
|---|
| 2026.05.28 | ₩67,861 | ₩67,901 | ₩67,821 | ₩67,901 | +0.06% | 4천 |
|---|
| 2026.05.27 | ₩67,834 | ₩67,834 | ₩67,794 | ₩67,808 | -0.04% | 1.4천 |
|---|
| 2026.05.26 | ₩67,888 | ₩67,888 | ₩67,848 | ₩67,848 | -0.06% | 600 |
|---|
| 2026.05.22 | ₩67,821 | ₩67,861 | ₩67,808 | ₩67,808 | -0.02% | 700 |
|---|
| 2026.05.21 | ₩67,928 | ₩67,928 | ₩67,875 | ₩67,875 | -0.08% | 400 |
|---|
| 2026.05.20 | ₩67,982 | ₩68,411 | ₩67,982 | ₩68,009 | +0.04% | 1.2만 |
|---|
| 2026.05.19 | ₩68,022 | ₩68,022 | ₩67,968 | ₩67,982 | -0.06% | 61.6만 |
|---|
| 2026.05.18 | ₩67,968 | ₩67,982 | ₩67,968 | ₩67,982 | +0.02% | 600 |
|---|
| 2026.05.15 | ₩67,915 | ₩67,928 | ₩67,915 | ₩67,928 | +0.02% | 2.1천 |
|---|
| 2026.05.14 | ₩67,901 | ₩67,901 | ₩67,901 | ₩67,901 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩67,928 | ₩67,928 | ₩67,928 | ₩67,928 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩67,848 | ₩67,875 | ₩67,821 | ₩67,875 | +0.04% | 3.3천 |
|---|
| 2026.05.11 | ₩67,673 | ₩67,673 | ₩67,673 | ₩67,673 | 0.00% | 4.4천 |
|---|
| 2026.05.08 | ₩67,539 | ₩67,553 | ₩67,526 | ₩67,553 | +0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩67,472 | ₩67,606 | ₩67,472 | ₩67,566 | +0.14% | 5.4만 |
|---|
| 2026.05.06 | ₩67,593 | ₩67,593 | ₩67,593 | ₩67,593 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩67,673 | ₩67,673 | ₩67,673 | ₩67,673 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩67,794 | ₩67,794 | ₩67,673 | ₩67,673 | -0.18% | 200 |
|---|
| 2026.05.01 | ₩67,606 | ₩67,606 | ₩67,539 | ₩67,539 | -0.10% | 1.7천 |
|---|
| 2026.04.30 | ₩67,580 | ₩67,580 | ₩67,580 | ₩67,580 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩67,566 | ₩67,566 | ₩67,526 | ₩67,526 | -0.06% | 1천 |
|---|
| 2026.04.28 | ₩67,459 | ₩67,459 | ₩67,459 | ₩67,459 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩67,432 | ₩67,445 | ₩67,419 | ₩67,419 | -0.02% | 300 |
|---|
| 2026.04.24 | ₩67,338 | ₩67,338 | ₩67,325 | ₩67,325 | -0.02% | 300 |
|---|
| 2026.04.23 | ₩67,271 | ₩67,271 | ₩67,244 | ₩67,244 | -0.04% | 100 |
|---|
| 2026.04.22 | ₩67,204 | ₩67,204 | ₩67,177 | ₩67,177 | -0.04% | 300 |
|---|
| 2026.04.21 | ₩67,150 | ₩67,150 | ₩67,124 | ₩67,124 | -0.04% | 100 |
|---|
| 2026.04.20 | ₩67,083 | ₩67,083 | ₩67,083 | ₩67,083 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩67,057 | ₩67,097 | ₩67,057 | ₩67,097 | +0.06% | 400 |
|---|
| 2026.04.16 | ₩67,150 | ₩67,191 | ₩67,150 | ₩67,150 | 0.00% | 200 |
|---|
| 2026.04.15 | ₩67,097 | ₩67,097 | ₩67,097 | ₩67,097 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩67,177 | ₩67,191 | ₩67,164 | ₩67,164 | -0.02% | 2천 |
|---|
| 2026.04.13 | ₩67,137 | ₩67,137 | ₩67,083 | ₩67,083 | -0.08% | 100 |
|---|
| 2026.04.10 | ₩67,070 | ₩67,070 | ₩67,070 | ₩67,070 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩67,083 | ₩67,110 | ₩67,057 | ₩67,057 | -0.04% | 2천 |
|---|
| 2026.04.08 | ₩67,057 | ₩67,110 | ₩67,057 | ₩67,083 | +0.04% | 300 |
|---|
| 2026.04.07 | ₩67,164 | ₩67,164 | ₩67,137 | ₩67,150 | -0.02% | 900 |
|---|
| 2026.04.06 | ₩67,110 | ₩67,110 | ₩67,083 | ₩67,083 | -0.04% | 300 |
|---|