시장 데이터를 불러오는 중
전체 종목
Parametric Equity Plus ETF 과거 주가
Parametric Equity Plus ETF · PEPS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Parametric Equity Plus ETF · PEPS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,693 | ₩45,202 | ₩44,693 | ₩45,202 | +1.14% | 900 |
| 2026.09.28–2026.10.02 | ₩44,221 | ₩44,549 | ₩44,148 | ₩44,549 | +0.74% | 500 |
| 2026.09.21–2026.09.25 | ₩44,438 | ₩44,616 | ₩44,076 | ₩44,616 | +0.40% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩43,982 | ₩44,084 | ₩43,191 | ₩44,084 | +0.23% | 1.6천 |
| 2026.09.08–2026.09.11 | ₩44,123 | ₩44,123 | ₩43,632 | ₩44,092 | -0.07% | 1.3천 |
| 2026.08.31–2026.09.04 | ₩43,968 | ₩44,485 | ₩43,657 | ₩44,368 | +0.91% | 2.6천 |
| 2026.08.24–2026.08.28 | ₩43,801 | ₩44,257 | ₩43,801 | ₩44,206 | +0.92% | 500 |
| 2026.08.17–2026.08.21 | ₩44,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,559 |
| ₩43,688 |
| ₩43,954 |
| -1.06% |
| 3.1천 |
| 2026.08.10–2026.08.14 | ₩44,176 | ₩44,505 | ₩44,050 | ₩44,478 | +0.68% | 700 |
|---|
| 2026.08.03–2026.08.07 | ₩43,740 | ₩44,264 | ₩43,740 | ₩44,143 | +0.92% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩43,325 | ₩43,394 | ₩42,223 | ₩43,394 | +0.16% | 1.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,899 | ₩43,377 | ₩42,764 | ₩42,769 | -0.30% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩43,326 | ₩43,680 | ₩42,895 | ₩43,003 | -0.75% | 700 |
|---|
| 2026.07.06–2026.07.10 | ₩43,150 | ₩43,647 | ₩43,150 | ₩43,647 | +1.15% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩42,454 | ₩43,074 | ₩42,454 | ₩43,048 | +1.40% | 1천 |
|---|
| 2026.06.22–2026.06.26 | ₩43,030 | ₩43,030 | ₩42,109 | ₩42,172 | -1.99% | 4.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩43,445 | ₩43,459 | ₩42,641 | ₩43,264 | -0.42% | 8.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩42,547 | ₩42,694 | ₩41,474 | ₩42,620 | +0.17% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,714 | ₩43,774 | ₩42,394 | ₩42,394 | -3.02% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩43,032 | ₩43,554 | ₩43,032 | ₩43,554 | +1.21% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩42,020 | ₩42,679 | ₩41,720 | ₩42,679 | +1.57% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩41,926 | ₩42,547 | ₩41,669 | ₩42,050 | +0.30% | 4.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩41,179 | ₩41,836 | ₩40,917 | ₩41,836 | +1.60% | 1.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩40,622 | ₩41,109 | ₩40,360 | ₩41,109 | +1.20% | 1천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,266 | ₩40,520 | ₩39,982 | ₩40,520 | +0.63% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩39,099 | ₩40,320 | ₩39,099 | ₩40,260 | +2.97% | 5.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩38,153 | ₩39,354 | ₩38,140 | ₩39,187 | +2.71% | 1천 |
|---|
| 2026.03.30–2026.04.02 | ₩36,398 | ₩37,942 | ₩36,398 | ₩37,942 | +4.24% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩37,919 | ₩38,026 | ₩36,575 | ₩36,575 | -3.54% | 1.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,739 | ₩38,965 | ₩37,503 | ₩37,503 | -3.19% | 3.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩39,243 | ₩39,243 | ₩38,261 | ₩38,261 | -2.50% | 2.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,696 | ₩40,696 | ₩38,791 | ₩38,906 | -4.40% | 2.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩39,582 | ₩40,175 | ₩39,389 | ₩39,781 | +0.50% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩39,046 | ₩39,890 | ₩39,046 | ₩39,890 | +2.16% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩40,260 | ₩40,260 | ₩39,326 | ₩39,326 | -2.32% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩40,434 | ₩40,434 | ₩39,120 | ₩40,088 | -0.86% | 800 |
|---|
| 2026.01.26–2026.01.30 | ₩40,199 | ₩40,374 | ₩40,079 | ₩40,139 | -0.15% | 1.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,596 | ₩39,945 | ₩39,172 | ₩39,920 | +0.82% | 2.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,414 | ₩40,414 | ₩40,025 | ₩40,158 | -0.63% | 3.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,836 | ₩40,320 | ₩39,836 | ₩40,240 | +1.01% | 7.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,743 | ₩39,824 | ₩39,433 | ₩39,525 | -0.55% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,738 | ₩39,904 | ₩39,737 | ₩39,857 | +0.30% | 2.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,362 | ₩39,529 | ₩38,731 | ₩39,529 | +0.42% | 600 |
|---|
| 2025.12.08–2025.12.12 | ₩39,538 | ₩39,945 | ₩39,435 | ₩39,448 | -0.23% | 3.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,307 | ₩39,770 | ₩39,307 | ₩39,629 | +0.82% | 1.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩38,241 | ₩39,447 | ₩38,241 | ₩39,447 | +3.15% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,898 | ₩38,898 | ₩37,510 | ₩37,902 | -2.56% | 800 |
|---|
| 2025.11.10–2025.11.14 | ₩39,569 | ₩39,703 | ₩38,814 | ₩38,814 | -1.91% | 2.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩39,605 | ₩39,605 | ₩38,523 | ₩38,829 | -1.96% | 1.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩39,448 | ₩39,569 | ₩39,328 | ₩39,556 | +0.27% | 500 |
|---|
| 2025.10.20–2025.10.24 | ₩38,685 | ₩39,110 | ₩38,473 | ₩39,110 | +1.10% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩38,093 | ₩38,214 | ₩37,946 | ₩38,214 | +0.32% | 600 |
|---|
| 2025.10.10–2025.10.10 | ₩37,383 | ₩37,383 | ₩37,383 | ₩37,383 | 0.00% | 100 |
|---|