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 | ₩32,551 | ₩32,591 | ₩32,551 | ₩32,591 | +0.12% | 1.7천 |
| 2026.10.08 | ₩32,604 | ₩32,685 | ₩32,604 | ₩32,644 | +0.12% | 7.7천 |
| 2026.10.07 | ₩32,484 | ₩32,685 | ₩32,484 | ₩32,591 | +0.33% | 2.3만 |
| 2026.10.06 | ₩32,524 | ₩32,524 | ₩32,524 | ₩32,524 | 0.00% | 1.8만 |
| 2026.10.05 | ₩32,470 | ₩32,470 | ₩32,470 | ₩32,470 | 0.00% | 100 |
| 2026.10.02 | ₩32,457 | ₩32,457 | ₩32,430 | ₩32,443 | -0.04% | 2.2만 |
| 2026.10.01 | ₩32,430 | ₩32,671 | ₩32,430 | ₩32,604 | +0.54% | 2.5만 |
| 2026.09.30 | ₩32,685 | ₩32,685 | ₩32,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,644 |
| -0.12% |
| 3.5만 |
| 2026.09.29 | ₩32,604 | ₩32,885 | ₩32,604 | ₩32,778 | +0.53% | 7.6만 |
|---|
| 2026.09.28 | ₩32,591 | ₩32,765 | ₩32,591 | ₩32,765 | +0.53% | 4.2만 |
|---|
| 2026.09.25 | ₩32,524 | ₩32,618 | ₩32,524 | ₩32,618 | +0.29% | 500 |
|---|
| 2026.09.24 | ₩32,564 | ₩32,564 | ₩32,564 | ₩32,564 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,885 | ₩32,899 | ₩32,885 | ₩32,899 | +0.04% | 600 |
|---|
| 2026.09.21 | ₩32,725 | ₩32,725 | ₩32,725 | ₩32,725 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,193 | ₩33,193 | ₩33,167 | ₩33,167 | -0.08% | 2.4만 |
|---|
| 2026.09.16 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩33,180 | ₩33,180 | ₩33,180 | ₩33,180 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩33,220 | ₩33,220 | ₩33,220 | ₩33,220 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩33,327 | ₩33,327 | ₩33,327 | ₩33,327 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩33,461 | ₩33,461 | ₩33,461 | ₩33,461 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,314 | ₩33,314 | ₩33,314 | ₩33,314 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,300 | ₩33,300 | ₩33,300 | ₩33,300 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,260 | ₩33,260 | ₩33,260 | ₩33,260 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,582 | ₩33,582 | ₩33,582 | ₩33,582 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,595 | ₩33,595 | ₩33,595 | ₩33,595 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,515 | ₩33,515 | ₩33,515 | ₩33,515 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,528 | ₩33,528 | ₩33,528 | ₩33,528 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,421 | ₩33,421 | ₩33,421 | ₩33,421 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,568 | ₩33,568 | ₩33,568 | ₩33,568 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,635 | ₩33,635 | ₩33,635 | ₩33,635 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,608 | ₩33,608 | ₩33,608 | ₩33,608 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,716 | ₩33,716 | ₩33,716 | ₩33,716 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,689 | ₩33,689 | ₩33,689 | ₩33,689 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,957 | ₩33,957 | ₩33,957 | ₩33,957 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩33,823 | ₩33,823 | ₩33,823 | ₩33,823 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩33,890 | ₩33,890 | ₩33,890 | ₩33,890 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩33,863 | ₩33,863 | ₩33,863 | ₩33,863 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩33,662 | ₩33,662 | ₩33,662 | ₩33,662 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,675 | ₩33,675 | ₩33,675 | ₩33,675 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩33,796 | ₩33,796 | ₩33,796 | ₩33,796 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩33,756 | ₩33,756 | ₩33,756 | ₩33,756 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩33,729 | ₩33,729 | ₩33,729 | ₩33,729 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩33,622 | ₩33,622 | ₩33,622 | ₩33,622 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩33,595 | ₩33,608 | ₩33,595 | ₩33,608 | +0.04% | 79.7만 |
|---|