시장 데이터를 불러오는 중
전체 종목
Pictet AI Enhanced US Equity ETF 과거 주가
Pictet AI Enhanced US Equity ETF · PQUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pictet AI Enhanced US Equity ETF · PQUS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,915 | ₩39,023 | ₩38,862 | ₩38,996 | +0.21% | 1.5만 |
| 2026.10.08 | ₩38,902 | ₩38,942 | ₩38,714 | ₩38,781 | -0.31% | 1.3만 |
| 2026.10.07 | ₩38,808 | ₩38,982 | ₩38,795 | ₩38,955 | +0.38% | 2.3만 |
| 2026.10.06 | ₩38,996 | ₩39,063 | ₩38,982 | ₩38,982 | -0.03% | 2.7만 |
| 2026.10.05 | ₩38,660 | ₩38,888 | ₩38,660 | ₩38,808 | +0.38% | 1.2만 |
| 2026.10.02 | ₩38,660 | ₩38,701 | ₩38,513 | ₩38,593 | -0.17% | 1.8만 |
| 2026.10.01 | ₩38,205 | ₩38,352 | ₩38,084 | ₩38,325 | +0.32% | 6.9천 |
| 2026.09.30 | ₩38,432 | ₩38,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,272 |
| -0.42% |
| 2.6만 |
| 2026.09.29 | ₩38,352 | ₩38,365 | ₩38,218 | ₩38,312 | -0.10% | 4.4만 |
|---|
| 2026.09.28 | ₩38,473 | ₩38,553 | ₩38,352 | ₩38,392 | -0.21% | 3만 |
|---|
| 2026.09.25 | ₩38,526 | ₩38,674 | ₩38,459 | ₩38,580 | +0.14% | 1.8만 |
|---|
| 2026.09.24 | ₩38,312 | ₩38,728 | ₩38,258 | ₩38,728 | +1.09% | 2.3만 |
|---|
| 2026.09.23 | ₩38,580 | ₩38,593 | ₩38,419 | ₩38,446 | -0.35% | 2.3만 |
|---|
| 2026.09.22 | ₩38,795 | ₩39,398 | ₩38,714 | ₩38,754 | -0.10% | 252.6만 |
|---|
| 2026.09.21 | ₩38,365 | ₩38,728 | ₩38,365 | ₩38,728 | +0.94% | 2.4천 |
|---|
| 2026.09.18 | ₩38,044 | ₩38,111 | ₩37,950 | ₩38,111 | +0.18% | 1.1천 |
|---|
| 2026.09.17 | ₩38,070 | ₩38,070 | ₩37,963 | ₩38,017 | -0.14% | 1.6만 |
|---|
| 2026.09.16 | ₩37,977 | ₩37,977 | ₩37,427 | ₩37,614 | -0.95% | 1.2천 |
|---|
| 2026.09.15 | ₩37,869 | ₩37,950 | ₩37,722 | ₩37,749 | -0.32% | 42.2만 |
|---|
| 2026.09.14 | ₩37,977 | ₩38,057 | ₩37,789 | ₩37,963 | -0.04% | 192.8만 |
|---|
| 2026.09.11 | ₩38,164 | ₩38,218 | ₩38,151 | ₩38,151 | -0.04% | 3.5만 |
|---|
| 2026.09.10 | ₩37,802 | ₩37,869 | ₩37,722 | ₩37,789 | -0.04% | 6.4만 |
|---|
| 2026.09.09 | ₩38,030 | ₩38,030 | ₩37,950 | ₩37,990 | -0.11% | 1.5만 |
|---|
| 2026.09.08 | ₩38,151 | ₩38,205 | ₩38,097 | ₩38,097 | -0.14% | 1.8만 |
|---|
| 2026.09.04 | ₩38,432 | ₩38,432 | ₩38,272 | ₩38,339 | -0.24% | 1.7만 |
|---|
| 2026.09.03 | ₩38,272 | ₩38,567 | ₩38,258 | ₩38,500 | +0.60% | 2.3만 |
|---|
| 2026.09.02 | ₩38,044 | ₩38,178 | ₩38,044 | ₩38,111 | +0.18% | 1.4만 |
|---|
| 2026.09.01 | ₩38,017 | ₩38,111 | ₩37,842 | ₩37,936 | -0.21% | 4.2만 |
|---|
| 2026.08.31 | ₩38,258 | ₩38,298 | ₩38,178 | ₩38,285 | +0.07% | 1.3만 |
|---|
| 2026.08.28 | ₩38,513 | ₩38,607 | ₩38,312 | ₩38,406 | -0.28% | 1.6만 |
|---|
| 2026.08.27 | ₩38,312 | ₩38,513 | ₩38,312 | ₩38,486 | +0.46% | 1.2만 |
|---|
| 2026.08.26 | ₩38,137 | ₩38,285 | ₩38,124 | ₩38,205 | +0.18% | 1.3만 |
|---|
| 2026.08.25 | ₩38,178 | ₩38,218 | ₩38,151 | ₩38,218 | +0.11% | 1.4만 |
|---|
| 2026.08.24 | ₩38,044 | ₩38,151 | ₩38,017 | ₩38,124 | +0.21% | 3.5만 |
|---|
| 2026.08.21 | ₩38,164 | ₩38,245 | ₩38,151 | ₩38,205 | +0.11% | 9.2천 |
|---|
| 2026.08.20 | ₩38,272 | ₩38,298 | ₩38,057 | ₩38,057 | -0.56% | 5천 |
|---|
| 2026.08.19 | ₩38,459 | ₩38,553 | ₩38,379 | ₩38,392 | -0.17% | 8.7천 |
|---|
| 2026.08.18 | ₩38,473 | ₩38,513 | ₩38,432 | ₩38,432 | -0.10% | 2.1만 |
|---|
| 2026.08.17 | ₩38,821 | ₩38,821 | ₩38,647 | ₩38,660 | -0.41% | 1.1만 |
|---|
| 2026.08.14 | ₩38,875 | ₩38,955 | ₩38,808 | ₩38,862 | -0.03% | 5.2천 |
|---|
| 2026.08.13 | ₩38,781 | ₩38,969 | ₩38,781 | ₩38,875 | +0.24% | 4.2천 |
|---|
| 2026.08.12 | ₩38,620 | ₩38,674 | ₩38,567 | ₩38,607 | -0.03% | 9.6천 |
|---|
| 2026.08.11 | ₩38,687 | ₩38,687 | ₩38,473 | ₩38,486 | -0.52% | 1.3만 |
|---|
| 2026.08.10 | ₩38,593 | ₩38,714 | ₩38,580 | ₩38,634 | +0.10% | 1.5만 |
|---|
| 2026.08.07 | ₩38,540 | ₩39,425 | ₩38,486 | ₩38,660 | +0.31% | 6.4만 |
|---|
| 2026.08.06 | ₩38,446 | ₩38,553 | ₩38,406 | ₩38,432 | -0.03% | 7.6천 |
|---|
| 2026.08.05 | ₩38,728 | ₩38,728 | ₩38,446 | ₩38,446 | -0.73% | 1.3만 |
|---|
| 2026.08.04 | ₩38,218 | ₩38,580 | ₩38,205 | ₩38,486 | +0.70% | 12만 |
|---|
| 2026.08.03 | ₩37,641 | ₩37,936 | ₩37,601 | ₩37,655 | +0.04% | 209.2만 |
|---|
| 2026.07.31 | ₩36,890 | ₩37,373 | ₩36,890 | ₩37,373 | +1.31% | 100 |
|---|
| 2026.07.30 | ₩36,890 | ₩37,038 | ₩36,890 | ₩37,038 | +0.40% | 100 |
|---|
| 2026.07.29 | ₩36,703 | ₩36,703 | ₩36,448 | ₩36,448 | -0.69% | 200 |
|---|
| 2026.07.28 | ₩36,904 | ₩36,998 | ₩36,904 | ₩36,998 | +0.25% | 1.2천 |
|---|
| 2026.07.27 | ₩36,823 | ₩36,890 | ₩36,823 | ₩36,890 | +0.18% | 200 |
|---|
| 2026.07.24 | ₩36,864 | ₩36,864 | ₩36,810 | ₩36,810 | -0.15% | 200 |
|---|
| 2026.07.23 | ₩36,864 | ₩36,864 | ₩36,770 | ₩36,770 | -0.25% | 100 |
|---|
| 2026.07.22 | ₩37,252 | ₩37,346 | ₩37,239 | ₩37,239 | -0.04% | 1만 |
|---|
| 2026.07.21 | ₩37,172 | ₩37,266 | ₩37,172 | ₩37,266 | +0.25% | 200 |
|---|
| 2026.07.20 | ₩37,172 | ₩37,279 | ₩36,957 | ₩36,971 | -0.54% | 8.5천 |
|---|
| 2026.07.17 | ₩36,944 | ₩37,159 | ₩36,944 | ₩37,024 | +0.22% | 500 |
|---|
| 2026.07.16 | ₩37,427 | ₩37,534 | ₩37,387 | ₩37,387 | -0.11% | 1.2만 |
|---|
| 2026.07.15 | ₩37,561 | ₩37,762 | ₩37,373 | ₩37,614 | +0.14% | 4.6만 |
|---|
| 2026.07.14 | ₩37,427 | ₩37,842 | ₩37,319 | ₩37,440 | +0.04% | 1.6만 |
|---|
| 2026.07.13 | ₩37,293 | ₩37,293 | ₩37,239 | ₩37,293 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩37,467 | ₩37,521 | ₩37,467 | ₩37,521 | +0.14% | 400 |
|---|
| 2026.07.09 | ₩37,293 | ₩37,333 | ₩37,293 | ₩37,333 | +0.11% | 2.8천 |
|---|
| 2026.07.08 | ₩37,065 | ₩37,065 | ₩37,065 | ₩37,065 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,266 | ₩37,266 | ₩37,065 | ₩37,132 | -0.36% | 800 |
|---|
| 2026.07.06 | ₩37,199 | ₩37,346 | ₩37,199 | ₩37,306 | +0.29% | 7.9천 |
|---|
| 2026.07.02 | ₩37,319 | ₩37,319 | ₩36,770 | ₩36,998 | -0.86% | 1.2천 |
|---|
| 2026.07.01 | ₩37,038 | ₩37,132 | ₩36,998 | ₩36,998 | -0.11% | 1천 |
|---|
| 2026.06.30 | ₩36,850 | ₩37,132 | ₩36,850 | ₩37,132 | +0.76% | 6.7천 |
|---|
| 2026.06.29 | ₩36,555 | ₩36,810 | ₩36,381 | ₩36,770 | +0.59% | 76.7만 |
|---|
| 2026.06.26 | ₩36,475 | ₩36,582 | ₩36,421 | ₩36,461 | -0.04% | 4.1천 |
|---|
| 2026.06.25 | ₩36,756 | ₩36,756 | ₩36,475 | ₩36,488 | -0.73% | 1.7천 |
|---|
| 2026.06.24 | ₩36,716 | ₩36,823 | ₩36,475 | ₩36,528 | -0.51% | 8.2천 |
|---|
| 2026.06.23 | ₩36,770 | ₩36,823 | ₩36,636 | ₩36,649 | -0.33% | 4.5천 |
|---|
| 2026.06.22 | ₩37,413 | ₩37,427 | ₩37,118 | ₩37,132 | -0.75% | 2천 |
|---|
| 2026.06.18 | ₩37,226 | ₩37,306 | ₩37,226 | ₩37,306 | +0.22% | 1천 |
|---|
| 2026.06.17 | ₩37,333 | ₩37,454 | ₩36,904 | ₩36,904 | -1.15% | 1.1만 |
|---|
| 2026.06.16 | ₩37,494 | ₩37,494 | ₩37,319 | ₩37,319 | -0.46% | 2.1천 |
|---|
| 2026.06.15 | ₩37,507 | ₩37,628 | ₩37,494 | ₩37,494 | -0.04% | 1.1만 |
|---|
| 2026.06.12 | ₩36,569 | ₩36,944 | ₩36,501 | ₩36,864 | +0.81% | 8.1천 |
|---|
| 2026.06.11 | ₩36,247 | ₩36,676 | ₩36,086 | ₩36,676 | +1.18% | 7.5천 |
|---|
| 2026.06.10 | ₩36,448 | ₩36,569 | ₩36,086 | ₩36,086 | -0.99% | 1.8천 |
|---|
| 2026.06.09 | ₩36,877 | ₩36,877 | ₩36,287 | ₩36,595 | -0.76% | 700 |
|---|
| 2026.06.08 | ₩36,971 | ₩36,971 | ₩36,703 | ₩36,703 | -0.73% | 8.8천 |
|---|
| 2026.06.05 | ₩37,226 | ₩37,226 | ₩36,555 | ₩36,649 | -1.55% | 4.3천 |
|---|
| 2026.06.04 | ₩37,387 | ₩37,574 | ₩37,387 | ₩37,521 | +0.36% | 3.8천 |
|---|
| 2026.06.03 | ₩37,614 | ₩37,614 | ₩37,413 | ₩37,413 | -0.53% | 1.6천 |
|---|
| 2026.06.02 | ₩37,547 | ₩37,641 | ₩37,547 | ₩37,641 | +0.25% | 4.2천 |
|---|
| 2026.06.01 | ₩37,454 | ₩37,668 | ₩37,454 | ₩37,601 | +0.39% | 2.1천 |
|---|
| 2026.05.29 | ₩37,574 | ₩37,574 | ₩37,480 | ₩37,480 | -0.25% | 900 |
|---|
| 2026.05.28 | ₩37,293 | ₩37,400 | ₩37,293 | ₩37,387 | +0.25% | 5.3천 |
|---|
| 2026.05.27 | ₩37,199 | ₩37,199 | ₩37,159 | ₩37,159 | -0.11% | 8천 |
|---|
| 2026.05.26 | ₩37,319 | ₩37,319 | ₩37,172 | ₩37,239 | -0.22% | 5.1천 |
|---|
| 2026.05.22 | ₩37,065 | ₩37,118 | ₩37,024 | ₩37,024 | -0.11% | 1.6천 |
|---|
| 2026.05.21 | ₩36,770 | ₩36,971 | ₩36,689 | ₩36,904 | +0.36% | 1만 |
|---|
| 2026.05.20 | ₩36,662 | ₩36,823 | ₩36,662 | ₩36,823 | +0.44% | 2.4천 |
|---|
| 2026.05.19 | ₩36,448 | ₩36,595 | ₩36,421 | ₩36,434 | -0.04% | 1만 |
|---|
| 2026.05.18 | ₩36,636 | ₩36,636 | ₩36,595 | ₩36,595 | -0.11% | 1천 |
|---|
| 2026.05.15 | ₩36,689 | ₩36,689 | ₩36,582 | ₩36,582 | -0.29% | 600 |
|---|
| 2026.05.14 | ₩36,823 | ₩37,024 | ₩36,501 | ₩36,984 | +0.44% | 9.7천 |
|---|
| 2026.05.13 | ₩36,461 | ₩36,716 | ₩36,448 | ₩36,676 | +0.59% | 1.8천 |
|---|
| 2026.05.12 | ₩36,408 | ₩36,515 | ₩36,274 | ₩36,515 | +0.29% | 3.6천 |
|---|
| 2026.05.11 | ₩36,488 | ₩36,649 | ₩36,488 | ₩36,569 | +0.22% | 7.9천 |
|---|
| 2026.05.08 | ₩36,488 | ₩36,555 | ₩36,488 | ₩36,515 | +0.07% | 6.4천 |
|---|
| 2026.05.07 | ₩36,394 | ₩36,971 | ₩36,220 | ₩36,220 | -0.48% | 1.5천 |
|---|
| 2026.05.06 | ₩36,153 | ₩36,354 | ₩36,153 | ₩36,354 | +0.56% | 8.4천 |
|---|
| 2026.05.05 | ₩35,818 | ₩35,925 | ₩35,818 | ₩35,858 | +0.11% | 2.3천 |
|---|
| 2026.05.04 | ₩35,576 | ₩35,697 | ₩35,429 | ₩35,509 | -0.19% | 1.5천 |
|---|
| 2026.05.01 | ₩35,751 | ₩35,804 | ₩35,657 | ₩35,657 | -0.26% | 1만 |
|---|
| 2026.04.30 | ₩35,201 | ₩35,549 | ₩35,201 | ₩35,549 | +0.99% | 600 |
|---|
| 2026.04.29 | ₩35,067 | ₩35,067 | ₩35,026 | ₩35,026 | -0.11% | 1.3만 |
|---|
| 2026.04.28 | ₩35,093 | ₩35,107 | ₩35,013 | ₩35,107 | +0.04% | 5.4천 |
|---|
| 2026.04.27 | ₩35,228 | ₩35,268 | ₩35,214 | ₩35,268 | +0.11% | 3천 |
|---|
| 2026.04.24 | ₩34,986 | ₩35,228 | ₩34,986 | ₩35,228 | +0.69% | 2.1천 |
|---|
| 2026.04.23 | ₩35,201 | ₩35,201 | ₩35,013 | ₩35,013 | -0.53% | 800 |
|---|
| 2026.04.22 | ₩35,201 | ₩35,254 | ₩35,201 | ₩35,254 | +0.15% | 1천 |
|---|
| 2026.04.21 | ₩35,268 | ₩35,281 | ₩34,879 | ₩34,879 | -1.10% | 800 |
|---|
| 2026.04.20 | ₩35,201 | ₩35,228 | ₩35,053 | ₩35,134 | -0.19% | 4.5천 |
|---|
| 2026.04.17 | ₩35,241 | ₩35,388 | ₩35,241 | ₩35,268 | +0.08% | 1.9천 |
|---|
| 2026.04.16 | ₩34,812 | ₩34,839 | ₩34,718 | ₩34,798 | -0.04% | 6.3천 |
|---|
| 2026.04.15 | ₩34,584 | ₩34,798 | ₩34,570 | ₩34,798 | +0.62% | 2.6만 |
|---|
| 2026.04.14 | ₩34,302 | ₩34,436 | ₩34,289 | ₩34,423 | +0.35% | 4.2만 |
|---|
| 2026.04.13 | ₩33,525 | ₩34,021 | ₩33,511 | ₩34,021 | +1.48% | 5.8천 |
|---|
| 2026.04.10 | ₩33,699 | ₩33,699 | ₩33,578 | ₩33,578 | -0.36% | 9.8천 |
|---|
| 2026.04.09 | ₩33,444 | ₩33,726 | ₩33,390 | ₩33,685 | +0.72% | 2.2천 |
|---|
| 2026.04.08 | ₩33,538 | ₩33,538 | ₩33,444 | ₩33,484 | -0.16% | 2천 |
|---|
| 2026.04.07 | ₩32,519 | ₩32,693 | ₩32,371 | ₩32,693 | +0.54% | 2.2만 |
|---|
| 2026.04.06 | ₩32,680 | ₩33,095 | ₩32,572 | ₩32,693 | +0.04% | 76.3만 |
|---|
| 2026.04.02 | ₩32,559 | ₩32,559 | ₩32,479 | ₩32,559 | 0.00% | 7.4천 |
|---|
| 2026.04.01 | ₩32,519 | ₩32,572 | ₩32,519 | ₩32,572 | +0.16% | 700 |
|---|
| 2026.03.31 | ₩32,318 | ₩32,318 | ₩32,318 | ₩32,318 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩31,446 | ₩31,446 | ₩31,446 | ₩31,446 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩31,821 | ₩31,821 | ₩31,553 | ₩31,620 | -0.63% | 1.2천 |
|---|
| 2026.03.26 | ₩32,371 | ₩32,505 | ₩32,090 | ₩32,090 | -0.87% | 3천 |
|---|
| 2026.03.25 | ₩32,881 | ₩32,948 | ₩32,519 | ₩32,894 | +0.04% | 8.3천 |
|---|
| 2026.03.24 | ₩32,411 | ₩32,411 | ₩32,411 | ₩32,411 | 0.00% | 800 |
|---|
| 2026.03.23 | ₩32,599 | ₩32,599 | ₩32,599 | ₩32,599 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩32,492 | ₩32,492 | ₩32,251 | ₩32,251 | -0.74% | 900 |
|---|
| 2026.03.19 | ₩32,707 | ₩32,707 | ₩32,707 | ₩32,707 | 0.00% | 400 |
|---|
| 2026.03.18 | ₩32,774 | ₩32,787 | ₩32,774 | ₩32,787 | +0.04% | 1.5천 |
|---|
| 2026.03.17 | ₩33,203 | ₩33,203 | ₩33,203 | ₩33,203 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩33,203 | ₩33,216 | ₩33,109 | ₩33,109 | -0.28% | 1.5천 |
|---|
| 2026.03.13 | ₩33,136 | ₩33,136 | ₩32,800 | ₩32,827 | -0.93% | 106.7만 |
|---|
| 2026.03.12 | ₩33,243 | ₩33,243 | ₩32,961 | ₩32,961 | -0.85% | 900 |
|---|
| 2026.03.11 | ₩33,578 | ₩33,592 | ₩33,498 | ₩33,498 | -0.24% | 1천 |
|---|
| 2026.03.10 | ₩33,659 | ₩33,766 | ₩33,498 | ₩33,538 | -0.36% | 2.1천 |
|---|
| 2026.03.09 | ₩32,921 | ₩33,605 | ₩32,921 | ₩33,605 | +2.08% | 100 |
|---|
| 2026.03.06 | ₩33,511 | ₩33,511 | ₩33,377 | ₩33,377 | -0.40% | 103.6만 |
|---|
| 2026.03.05 | ₩33,779 | ₩33,779 | ₩33,779 | ₩33,779 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩33,846 | ₩33,846 | ₩33,846 | ₩33,846 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩33,431 | ₩33,525 | ₩33,176 | ₩33,525 | +0.28% | 500 |
|---|
| 2026.03.02 | ₩33,498 | ₩33,793 | ₩33,498 | ₩33,793 | +0.88% | 300 |
|---|
| 2026.02.27 | ₩33,632 | ₩33,739 | ₩33,632 | ₩33,739 | +0.32% | 500 |
|---|
| 2026.02.26 | ₩33,887 | ₩33,887 | ₩33,887 | ₩33,887 | 0.00% | 100 |
|---|