시장 데이터를 불러오는 중
전체 종목
Porter & Company Porter Portfolio Index ETF 과거 주가
Porter & Company Porter Portfolio Index ETF · PCPP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Porter & Company Porter Portfolio Index ETF · PCPP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,053 | ₩36,079 | ₩35,932 | ₩35,986 | -0.19% | 1.5만 |
| 2026.10.08 | ₩35,665 | ₩35,906 | ₩35,532 | ₩35,906 | +0.67% | 1.1만 |
| 2026.10.07 | ₩36,013 | ₩36,013 | ₩35,585 | ₩35,692 | -0.89% | 1.8만 |
| 2026.10.06 | ₩35,558 | ₩35,986 | ₩35,558 | ₩35,759 | +0.56% | 1.2만 |
| 2026.10.05 | ₩35,705 | ₩35,759 | ₩35,558 | ₩35,719 | +0.04% | 9.2천 |
| 2026.10.02 | ₩36,146 | ₩36,146 | ₩35,452 | ₩35,558 | -1.63% | 1.7만 |
| 2026.10.01 | ₩34,877 | ₩35,492 | ₩34,877 | ₩35,412 | +1.53% | 2.1만 |
| 2026.09.30 | ₩35,144 | ₩35,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,225 |
| +0.23% |
| 3.8만 |
| 2026.09.29 | ₩35,478 | ₩35,518 | ₩35,345 | ₩35,518 | +0.11% | 7.6천 |
|---|
| 2026.09.28 | ₩35,919 | ₩35,919 | ₩35,371 | ₩35,505 | -1.15% | 5만 |
|---|
| 2026.09.25 | ₩35,919 | ₩35,919 | ₩35,759 | ₩35,852 | -0.19% | 9.9천 |
|---|
| 2026.09.24 | ₩35,786 | ₩36,079 | ₩35,786 | ₩35,973 | +0.52% | 1.4만 |
|---|
| 2026.09.23 | ₩36,681 | ₩36,681 | ₩35,932 | ₩35,932 | -2.04% | 1.6만 |
|---|
| 2026.09.22 | ₩36,440 | ₩36,868 | ₩36,119 | ₩36,400 | -0.11% | 4.9만 |
|---|
| 2026.09.21 | ₩36,881 | ₩36,881 | ₩36,307 | ₩36,373 | -1.38% | 1.4만 |
|---|
| 2026.09.18 | ₩35,906 | ₩36,213 | ₩35,906 | ₩36,173 | +0.74% | 1.5만 |
|---|
| 2026.09.17 | ₩35,772 | ₩36,013 | ₩35,772 | ₩35,892 | +0.34% | 1.6만 |
|---|
| 2026.09.16 | ₩35,959 | ₩36,013 | ₩35,652 | ₩35,772 | -0.52% | 4.1만 |
|---|
| 2026.09.15 | ₩36,066 | ₩36,106 | ₩35,879 | ₩36,066 | 0.00% | 3.7만 |
|---|
| 2026.09.14 | ₩36,106 | ₩36,293 | ₩36,026 | ₩36,213 | +0.30% | 1.8만 |
|---|
| 2026.09.11 | ₩35,799 | ₩36,053 | ₩35,799 | ₩35,906 | +0.30% | 2.6만 |
|---|
| 2026.09.10 | ₩35,799 | ₩36,013 | ₩35,799 | ₩35,866 | +0.19% | 4.5천 |
|---|
| 2026.09.09 | ₩36,614 | ₩36,614 | ₩35,932 | ₩36,039 | -1.57% | 2만 |
|---|
| 2026.09.08 | ₩36,453 | ₩36,560 | ₩36,106 | ₩36,106 | -0.95% | 2.9만 |
|---|
| 2026.09.04 | ₩37,215 | ₩37,215 | ₩36,413 | ₩36,467 | -2.01% | 2.8만 |
|---|
| 2026.09.03 | ₩37,175 | ₩37,175 | ₩36,400 | ₩36,801 | -1.01% | 5만 |
|---|
| 2026.09.02 | ₩36,881 | ₩36,881 | ₩36,066 | ₩36,146 | -1.99% | 2.9만 |
|---|
| 2026.09.01 | ₩36,213 | ₩36,307 | ₩35,906 | ₩35,959 | -0.70% | 1.5만 |
|---|
| 2026.08.31 | ₩36,200 | ₩36,400 | ₩36,200 | ₩36,307 | +0.30% | 1.6만 |
|---|
| 2026.08.28 | ₩36,868 | ₩36,868 | ₩36,240 | ₩36,427 | -1.20% | 2.9만 |
|---|
| 2026.08.27 | ₩37,001 | ₩37,001 | ₩36,560 | ₩36,721 | -0.76% | 2.1만 |
|---|
| 2026.08.26 | ₩36,881 | ₩37,041 | ₩36,600 | ₩36,681 | -0.54% | 5만 |
|---|
| 2026.08.25 | ₩37,402 | ₩38,551 | ₩36,734 | ₩36,854 | -1.46% | 5.5만 |
|---|
| 2026.08.24 | ₩37,282 | ₩39,245 | ₩36,761 | ₩37,121 | -0.43% | 12.6만 |
|---|
| 2026.08.21 | ₩36,827 | ₩36,868 | ₩36,400 | ₩36,627 | -0.54% | 4.3만 |
|---|
| 2026.08.20 | ₩36,574 | ₩36,574 | ₩35,839 | ₩36,066 | -1.39% | 4.5만 |
|---|
| 2026.08.19 | ₩35,265 | ₩35,852 | ₩35,265 | ₩35,799 | +1.52% | 2만 |
|---|
| 2026.08.18 | ₩34,744 | ₩35,278 | ₩34,744 | ₩35,198 | +1.31% | 3천 |
|---|
| 2026.08.17 | ₩34,730 | ₩35,225 | ₩34,730 | ₩35,158 | +1.23% | 1만 |
|---|
| 2026.08.14 | ₩35,799 | ₩35,799 | ₩35,038 | ₩35,251 | -1.53% | 1.3만 |
|---|
| 2026.08.13 | ₩34,784 | ₩35,358 | ₩34,784 | ₩35,225 | +1.27% | 1.5만 |
|---|
| 2026.08.12 | ₩35,398 | ₩35,398 | ₩35,104 | ₩35,251 | -0.42% | 1.7만 |
|---|
| 2026.08.11 | ₩35,492 | ₩35,532 | ₩35,398 | ₩35,412 | -0.23% | 5.2천 |
|---|
| 2026.08.10 | ₩35,665 | ₩35,665 | ₩35,438 | ₩35,492 | -0.49% | 1.6만 |
|---|
| 2026.08.07 | ₩35,852 | ₩35,852 | ₩35,572 | ₩35,665 | -0.52% | 6.5천 |
|---|
| 2026.08.06 | ₩35,265 | ₩35,599 | ₩35,265 | ₩35,599 | +0.95% | 5.7천 |
|---|
| 2026.08.05 | ₩34,530 | ₩35,438 | ₩34,530 | ₩35,438 | +2.63% | 7천 |
|---|
| 2026.08.04 | ₩34,730 | ₩35,091 | ₩34,730 | ₩35,091 | +1.04% | 9.5천 |
|---|
| 2026.08.03 | ₩34,730 | ₩34,931 | ₩34,730 | ₩34,931 | +0.58% | 1.1만 |
|---|
| 2026.07.31 | ₩34,730 | ₩34,744 | ₩34,597 | ₩34,744 | +0.04% | 2.7천 |
|---|
| 2026.07.30 | ₩35,184 | ₩35,184 | ₩34,824 | ₩34,997 | -0.53% | 2만 |
|---|
| 2026.07.29 | ₩37,268 | ₩37,469 | ₩35,171 | ₩35,358 | -5.13% | 2.2만 |
|---|
| 2026.07.28 | ₩35,478 | ₩35,625 | ₩35,478 | ₩35,518 | +0.11% | 2만 |
|---|
| 2026.07.27 | ₩35,305 | ₩35,371 | ₩35,278 | ₩35,371 | +0.19% | 2.6만 |
|---|
| 2026.07.24 | ₩35,425 | ₩35,425 | ₩34,797 | ₩35,118 | -0.87% | 2.2만 |
|---|
| 2026.07.23 | ₩34,730 | ₩34,757 | ₩34,570 | ₩34,717 | -0.04% | 3.5천 |
|---|
| 2026.07.22 | ₩35,492 | ₩35,492 | ₩34,704 | ₩34,704 | -2.22% | 1.1만 |
|---|
| 2026.07.21 | ₩34,730 | ₩34,984 | ₩34,730 | ₩34,917 | +0.54% | 1.4만 |
|---|
| 2026.07.20 | ₩35,358 | ₩35,358 | ₩34,570 | ₩34,837 | -1.47% | 2.4천 |
|---|
| 2026.07.17 | ₩34,984 | ₩34,984 | ₩34,597 | ₩34,663 | -0.92% | 1만 |
|---|
| 2026.07.16 | ₩34,583 | ₩34,650 | ₩34,490 | ₩34,623 | +0.12% | 1.2만 |
|---|
| 2026.07.15 | ₩34,730 | ₩35,532 | ₩34,343 | ₩34,370 | -1.04% | 5.4만 |
|---|
| 2026.07.14 | ₩34,717 | ₩34,891 | ₩34,597 | ₩34,891 | +0.50% | 2.6만 |
|---|
| 2026.07.13 | ₩34,744 | ₩34,744 | ₩34,597 | ₩34,623 | -0.35% | 1.2만 |
|---|
| 2026.07.10 | ₩34,744 | ₩34,784 | ₩34,583 | ₩34,597 | -0.42% | 2.3만 |
|---|
| 2026.07.09 | ₩34,663 | ₩34,730 | ₩34,557 | ₩34,637 | -0.08% | 1.1만 |
|---|
| 2026.07.08 | ₩34,810 | ₩34,810 | ₩34,570 | ₩34,650 | -0.46% | 1.4만 |
|---|
| 2026.07.07 | ₩35,572 | ₩35,572 | ₩35,064 | ₩35,064 | -1.43% | 3.3만 |
|---|
| 2026.07.06 | ₩34,784 | ₩35,505 | ₩34,730 | ₩35,505 | +2.07% | 2.6만 |
|---|
| 2026.07.02 | ₩34,396 | ₩34,730 | ₩34,209 | ₩34,557 | +0.47% | 1.9만 |
|---|
| 2026.07.01 | ₩33,996 | ₩34,450 | ₩33,996 | ₩34,316 | +0.94% | 8.9천 |
|---|
| 2026.06.30 | ₩34,263 | ₩34,263 | ₩34,076 | ₩34,089 | -0.51% | 3.6만 |
|---|
| 2026.06.29 | ₩34,396 | ₩34,396 | ₩34,129 | ₩34,236 | -0.47% | 2만 |
|---|
| 2026.06.26 | ₩33,795 | ₩34,263 | ₩33,795 | ₩34,263 | +1.38% | 2.4만 |
|---|
| 2026.06.25 | ₩33,755 | ₩33,862 | ₩33,608 | ₩33,608 | -0.44% | 1.7만 |
|---|
| 2026.06.24 | ₩34,102 | ₩34,276 | ₩33,528 | ₩33,635 | -1.37% | 2.3만 |
|---|
| 2026.06.23 | ₩34,303 | ₩34,490 | ₩33,956 | ₩34,089 | -0.62% | 1.3만 |
|---|
| 2026.06.22 | ₩33,675 | ₩34,517 | ₩33,675 | ₩34,303 | +1.86% | 2.1만 |
|---|
| 2026.06.18 | ₩34,343 | ₩34,356 | ₩33,528 | ₩33,915 | -1.24% | 2.7만 |
|---|
| 2026.06.17 | ₩34,837 | ₩34,864 | ₩34,089 | ₩34,089 | -2.15% | 2.4만 |
|---|
| 2026.06.16 | ₩36,253 | ₩36,253 | ₩34,597 | ₩34,663 | -4.38% | 3.4만 |
|---|
| 2026.06.15 | ₩34,009 | ₩35,051 | ₩33,875 | ₩34,757 | +2.20% | 2.7만 |
|---|
| 2026.06.12 | ₩34,129 | ₩34,223 | ₩33,809 | ₩33,996 | -0.39% | 4.4만 |
|---|
| 2026.06.11 | ₩33,795 | ₩34,009 | ₩33,488 | ₩33,835 | +0.12% | 10.3만 |
|---|
| 2026.06.10 | ₩33,528 | ₩33,702 | ₩33,461 | ₩33,555 | +0.08% | 5.3만 |
|---|
| 2026.06.09 | ₩33,915 | ₩34,036 | ₩33,328 | ₩33,635 | -0.83% | 10.4만 |
|---|
| 2026.06.08 | ₩36,093 | ₩36,787 | ₩33,034 | ₩33,047 | -8.44% | 21.9만 |
|---|
| 2026.06.05 | ₩33,354 | ₩33,354 | ₩33,181 | ₩33,248 | -0.32% | 3.1천 |
|---|