시장 데이터를 불러오는 중
전체 종목
Principal Securitized Debt ETF 과거 주가
Principal Securitized Debt ETF · WDE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Securitized Debt ETF · WDE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,603 | ₩32,643 | ₩32,603 | ₩32,643 | +0.12% | 1.7천 |
| 2026.10.08 | ₩32,657 | ₩32,737 | ₩32,657 | ₩32,697 | +0.12% | 7.7천 |
| 2026.10.07 | ₩32,536 | ₩32,737 | ₩32,536 | ₩32,643 | +0.33% | 2.3만 |
| 2026.10.06 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 1.8만 |
| 2026.10.05 | ₩32,523 | ₩32,523 | ₩32,523 | ₩32,523 | 0.00% | 100 |
| 2026.10.02 | ₩32,509 | ₩32,509 | ₩32,482 | ₩32,496 | -0.04% | 2.2만 |
| 2026.10.01 | ₩32,482 | ₩32,724 | ₩32,482 | ₩32,657 | +0.54% | 2.5만 |
| 2026.09.30 | ₩32,737 | ₩32,737 | ₩32,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,697 |
| -0.12% |
| 3.5만 |
| 2026.09.29 | ₩32,657 | ₩32,938 | ₩32,657 | ₩32,831 | +0.53% | 7.6만 |
|---|
| 2026.09.28 | ₩32,643 | ₩32,818 | ₩32,643 | ₩32,818 | +0.53% | 4.2만 |
|---|
| 2026.09.25 | ₩32,576 | ₩32,670 | ₩32,576 | ₩32,670 | +0.29% | 500 |
|---|
| 2026.09.24 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,764 | ₩32,764 | ₩32,764 | ₩32,764 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,938 | ₩32,952 | ₩32,938 | ₩32,952 | +0.04% | 600 |
|---|
| 2026.09.21 | ₩32,777 | ₩32,777 | ₩32,777 | ₩32,777 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,153 | ₩33,153 | ₩33,153 | ₩33,153 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,247 | ₩33,247 | ₩33,220 | ₩33,220 | -0.08% | 2.4만 |
|---|
| 2026.09.16 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,354 | ₩33,354 | ₩33,354 | ₩33,354 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,636 | ₩33,636 | ₩33,636 | ₩33,636 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,649 | ₩33,649 | ₩33,649 | ₩33,649 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,596 | ₩33,596 | ₩33,596 | ₩33,596 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,837 | ₩33,837 | ₩33,837 | ₩33,837 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,770 | ₩33,770 | ₩33,770 | ₩33,770 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,743 | ₩33,743 | ₩33,743 | ₩33,743 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,864 | ₩33,864 | ₩33,864 | ₩33,864 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,119 | ₩34,119 | ₩34,119 | ₩34,119 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,105 | ₩34,105 | ₩34,105 | ₩34,105 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,065 | ₩34,065 | ₩34,065 | ₩34,065 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,011 | ₩34,011 | ₩34,011 | ₩34,011 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,891 | ₩33,891 | ₩33,891 | ₩33,891 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,931 | ₩33,931 | ₩33,931 | ₩33,931 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,877 | ₩33,877 | ₩33,877 | ₩33,877 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,971 | ₩33,971 | ₩33,971 | ₩33,971 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,944 | ₩33,944 | ₩33,944 | ₩33,944 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,917 | ₩33,917 | ₩33,917 | ₩33,917 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,904 | ₩33,904 | ₩33,904 | ₩33,904 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,730 | ₩33,730 | ₩33,730 | ₩33,730 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,824 | ₩33,824 | ₩33,824 | ₩33,824 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,850 | ₩33,850 | ₩33,850 | ₩33,850 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,810 | ₩33,810 | ₩33,810 | ₩33,810 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,783 | ₩33,783 | ₩33,783 | ₩33,783 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,649 | ₩33,663 | ₩33,649 | ₩33,663 | +0.04% | 79.7만 |
|---|