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 | ₩44,649 | ₩45,159 | ₩44,649 | ₩45,159 | +1.14% | 900 |
| 2026.09.28–2026.10.02 | ₩44,178 | ₩44,506 | ₩44,105 | ₩44,506 | +0.74% | 500 |
| 2026.09.21–2026.09.25 | ₩44,395 | ₩44,573 | ₩44,033 | ₩44,573 | +0.40% | 2.8천 |
| 2026.09.14–2026.09.18 | ₩43,939 | ₩44,041 | ₩43,149 | ₩44,041 | +0.23% | 1.6천 |
| 2026.09.08–2026.09.11 | ₩44,080 | ₩44,080 | ₩43,590 | ₩44,049 | -0.07% | 1.3천 |
| 2026.08.31–2026.09.04 | ₩43,926 | ₩44,442 | ₩43,615 | ₩44,325 | +0.91% | 2.6천 |
| 2026.08.24–2026.08.28 | ₩43,758 | ₩44,214 | ₩43,758 | ₩44,163 | +0.92% | 500 |
| 2026.08.17–2026.08.21 | ₩44,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,515 |
| ₩43,646 |
| ₩43,911 |
| -1.06% |
| 3.1천 |
| 2026.08.10–2026.08.14 | ₩44,134 | ₩44,462 | ₩44,008 | ₩44,435 | +0.68% | 700 |
|---|
| 2026.08.03–2026.08.07 | ₩43,698 | ₩44,221 | ₩43,698 | ₩44,100 | +0.92% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩43,283 | ₩43,352 | ₩42,182 | ₩43,352 | +0.16% | 1.5천 |
|---|
| 2026.07.20–2026.07.24 | ₩42,858 | ₩43,335 | ₩42,723 | ₩42,728 | -0.30% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩43,284 | ₩43,638 | ₩42,854 | ₩42,961 | -0.75% | 700 |
|---|
| 2026.07.06–2026.07.10 | ₩43,108 | ₩43,604 | ₩43,108 | ₩43,604 | +1.15% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩42,413 | ₩43,032 | ₩42,413 | ₩43,007 | +1.40% | 1천 |
|---|
| 2026.06.22–2026.06.26 | ₩42,988 | ₩42,988 | ₩42,069 | ₩42,132 | -1.99% | 4.2천 |
|---|
| 2026.06.15–2026.06.18 | ₩43,403 | ₩43,417 | ₩42,599 | ₩43,222 | -0.42% | 8.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩42,505 | ₩42,653 | ₩41,433 | ₩42,579 | +0.17% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩43,671 | ₩43,732 | ₩42,353 | ₩42,353 | -3.02% | 700 |
|---|
| 2026.05.26–2026.05.29 | ₩42,991 | ₩43,512 | ₩42,991 | ₩43,512 | +1.21% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩41,979 | ₩42,638 | ₩41,680 | ₩42,638 | +1.57% | 1.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩41,885 | ₩42,505 | ₩41,629 | ₩42,010 | +0.30% | 4.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩41,139 | ₩41,795 | ₩40,877 | ₩41,795 | +1.60% | 1.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩40,583 | ₩41,069 | ₩40,321 | ₩41,069 | +1.20% | 1천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,227 | ₩40,481 | ₩39,943 | ₩40,481 | +0.63% | 1.8천 |
|---|
| 2026.04.13–2026.04.17 | ₩39,062 | ₩40,281 | ₩39,062 | ₩40,221 | +2.97% | 5.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩38,116 | ₩39,316 | ₩38,103 | ₩39,149 | +2.71% | 1천 |
|---|
| 2026.03.30–2026.04.02 | ₩36,363 | ₩37,905 | ₩36,363 | ₩37,905 | +4.24% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩37,882 | ₩37,990 | ₩36,540 | ₩36,540 | -3.54% | 1.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩38,701 | ₩38,928 | ₩37,467 | ₩37,467 | -3.19% | 3.1천 |
|---|
| 2026.03.09–2026.03.13 | ₩39,205 | ₩39,205 | ₩38,224 | ₩38,224 | -2.50% | 2.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,656 | ₩40,656 | ₩38,753 | ₩38,869 | -4.40% | 2.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩39,544 | ₩40,136 | ₩39,351 | ₩39,742 | +0.50% | 1.5천 |
|---|
| 2026.02.17–2026.02.20 | ₩39,008 | ₩39,851 | ₩39,008 | ₩39,851 | +2.16% | 3.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩40,221 | ₩40,221 | ₩39,288 | ₩39,288 | -2.32% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩40,395 | ₩40,395 | ₩39,082 | ₩40,049 | -0.86% | 800 |
|---|
| 2026.01.26–2026.01.30 | ₩40,160 | ₩40,335 | ₩40,040 | ₩40,100 | -0.15% | 1.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,557 | ₩39,906 | ₩39,134 | ₩39,882 | +0.82% | 2.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,375 | ₩40,375 | ₩39,986 | ₩40,119 | -0.63% | 3.4천 |
|---|
| 2026.01.05–2026.01.09 | ₩39,797 | ₩40,281 | ₩39,797 | ₩40,201 | +1.01% | 7.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,705 | ₩39,785 | ₩39,395 | ₩39,486 | -0.55% | 1.9천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,699 | ₩39,866 | ₩39,698 | ₩39,819 | +0.30% | 2.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,324 | ₩39,490 | ₩38,693 | ₩39,490 | +0.42% | 600 |
|---|
| 2025.12.08–2025.12.12 | ₩39,500 | ₩39,906 | ₩39,397 | ₩39,410 | -0.23% | 3.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,269 | ₩39,732 | ₩39,269 | ₩39,591 | +0.82% | 1.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩38,204 | ₩39,409 | ₩38,204 | ₩39,409 | +3.15% | 2.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,861 | ₩38,861 | ₩37,474 | ₩37,865 | -2.56% | 800 |
|---|
| 2025.11.10–2025.11.14 | ₩39,531 | ₩39,665 | ₩38,776 | ₩38,776 | -1.91% | 2.4천 |
|---|
| 2025.11.03–2025.11.07 | ₩39,567 | ₩39,567 | ₩38,485 | ₩38,791 | -1.96% | 1.5천 |
|---|
| 2025.10.27–2025.10.31 | ₩39,410 | ₩39,531 | ₩39,289 | ₩39,517 | +0.27% | 500 |
|---|
| 2025.10.20–2025.10.24 | ₩38,648 | ₩39,072 | ₩38,436 | ₩39,072 | +1.10% | 500 |
|---|
| 2025.10.13–2025.10.17 | ₩38,057 | ₩38,177 | ₩37,909 | ₩38,177 | +0.32% | 600 |
|---|
| 2025.10.10–2025.10.10 | ₩37,346 | ₩37,346 | ₩37,346 | ₩37,346 | 0.00% | 100 |
|---|