시장 데이터를 불러오는 중
전체 종목
Pacer Solactive Whitney Future of Warfare ETF 과거 주가
Pacer Solactive Whitney Future of Warfare ETF · FOWF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Solactive Whitney Future of Warfare ETF · FOWF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,454 | ₩45,521 | ₩42,805 | ₩45,465 | +0.02% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩45,454 | ₩45,454 | ₩44,944 | ₩45,408 | -0.10% | 8.4천 |
| 2026.09.21–2026.09.25 | ₩46,198 | ₩46,480 | ₩45,756 | ₩45,851 | -0.75% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩46,151 | ₩46,265 | ₩45,642 | ₩45,891 | -0.56% | 4.1천 |
| 2026.09.08–2026.09.11 | ₩46,728 | ₩46,728 | ₩45,686 | ₩46,067 | -1.42% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩47,975 | ₩47,975 | ₩46,457 | ₩46,606 | -2.85% | 3천 |
| 2026.08.24–2026.08.28 | ₩47,801 | ₩48,324 | ₩47,560 | ₩47,975 | +0.36% | 4.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,554 |
| ₩48,110 |
| ₩48,110 |
| -2.91% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩49,800 | ₩50,174 | ₩49,738 | ₩50,174 | +0.75% | 5천 |
|---|
| 2026.08.03–2026.08.07 | ₩47,747 | ₩49,562 | ₩47,747 | ₩49,562 | +3.80% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,713 | ₩47,278 | ₩46,426 | ₩47,227 | +1.10% | 2.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,991 | ₩46,259 | ₩44,354 | ₩46,051 | +2.36% | 5.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,483 | ₩45,829 | ₩44,891 | ₩44,891 | -1.30% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,285 | ₩46,684 | ₩45,615 | ₩45,804 | -1.04% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,716 | ₩46,339 | ₩44,555 | ₩46,001 | +2.87% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,750 | ₩44,750 | ₩44,166 | ₩44,282 | -1.05% | 3만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,004 | ₩46,299 | ₩44,897 | ₩44,989 | -2.21% | 5.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,427 | ₩45,665 | ₩44,516 | ₩45,467 | +0.09% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩46,809 | ₩46,809 | ₩45,199 | ₩45,241 | -3.35% | 7.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,620 | ₩46,654 | ₩45,159 | ₩46,654 | +2.27% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,992 | ₩45,233 | ₩42,919 | ₩45,233 | +2.82% | 4.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩44,703 | ₩44,891 | ₩43,684 | ₩43,684 | -2.28% | 2.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,193 | ₩44,998 | ₩44,072 | ₩44,758 | +1.28% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,925 | ₩44,294 | ₩43,234 | ₩44,189 | +0.60% | 7.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,695 | ₩45,762 | ₩43,751 | ₩43,819 | -4.11% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,797 | ₩46,259 | ₩44,797 | ₩45,718 | +2.06% | 9.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩44,368 | ₩45,427 | ₩43,952 | ₩44,492 | +0.28% | 7.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩42,597 | ₩44,368 | ₩42,000 | ₩44,368 | +4.16% | 7.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,475 | ₩44,475 | ₩42,556 | ₩42,556 | -4.32% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,387 | ₩45,387 | ₩43,663 | ₩43,684 | -3.75% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,575 | ₩46,285 | ₩44,858 | ₩44,858 | -1.57% | 4.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,989 | ₩47,989 | ₩45,333 | ₩46,068 | -4.00% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,506 | ₩46,916 | ₩44,985 | ₩46,326 | +1.80% | 8.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩45,266 | ₩46,004 | ₩45,105 | ₩45,897 | +1.39% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,253 | ₩46,031 | ₩44,864 | ₩45,910 | +1.45% | 10.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,850 | ₩45,198 | ₩44,059 | ₩45,198 | +0.77% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,092 | ₩45,588 | ₩44,703 | ₩44,944 | -0.33% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,959 | ₩45,306 | ₩44,502 | ₩45,213 | +0.56% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,354 | ₩45,333 | ₩44,354 | ₩45,284 | +2.10% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,134 | ₩44,797 | ₩42,947 | ₩44,196 | +2.46% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,128 | ₩42,298 | ₩41,712 | ₩42,298 | +0.40% | 9.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,047 | ₩42,275 | ₩42,047 | ₩42,141 | +0.22% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,672 | ₩42,007 | ₩40,901 | ₩41,690 | +0.05% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,028 | ₩41,725 | ₩40,961 | ₩41,378 | +0.85% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,328 | ₩41,015 | ₩39,896 | ₩40,903 | +1.43% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,644 | ₩40,572 | ₩39,644 | ₩40,572 | +2.34% | 5.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,974 | ₩40,974 | ₩39,539 | ₩39,731 | -3.03% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,430 | ₩41,658 | ₩40,961 | ₩41,035 | -0.96% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,074 | ₩42,133 | ₩40,760 | ₩41,230 | -2.01% | 9.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,543 | ₩42,798 | ₩42,114 | ₩42,261 | -0.67% | 6.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,444 | ₩42,570 | ₩41,444 | ₩42,537 | +2.64% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,578 | ₩41,913 | ₩41,001 | ₩41,082 | -1.19% | 6.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,168 | ₩42,168 | ₩41,323 | ₩41,538 | -1.49% | 2.5만 |
|---|