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 | ₩45,446 | ₩45,513 | ₩42,797 | ₩45,457 | +0.02% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩45,446 | ₩45,446 | ₩44,936 | ₩45,400 | -0.10% | 8.4천 |
| 2026.09.21–2026.09.25 | ₩46,190 | ₩46,472 | ₩45,748 | ₩45,843 | -0.75% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩46,143 | ₩46,257 | ₩45,634 | ₩45,883 | -0.56% | 4.1천 |
| 2026.09.08–2026.09.11 | ₩46,720 | ₩46,720 | ₩45,678 | ₩46,059 | -1.42% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩47,967 | ₩47,967 | ₩46,449 | ₩46,598 | -2.85% | 3천 |
| 2026.08.24–2026.08.28 | ₩47,793 | ₩48,316 | ₩47,551 | ₩47,967 | +0.36% | 4.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,545 |
| ₩48,101 |
| ₩48,101 |
| -2.91% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩49,791 | ₩50,165 | ₩49,729 | ₩50,165 | +0.75% | 5천 |
|---|
| 2026.08.03–2026.08.07 | ₩47,739 | ₩49,553 | ₩47,739 | ₩49,553 | +3.80% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,705 | ₩47,270 | ₩46,418 | ₩47,219 | +1.10% | 2.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,983 | ₩46,250 | ₩44,346 | ₩46,043 | +2.36% | 5.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,475 | ₩45,821 | ₩44,883 | ₩44,883 | -1.30% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,277 | ₩46,675 | ₩45,607 | ₩45,796 | -1.04% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,708 | ₩46,331 | ₩44,547 | ₩45,993 | +2.87% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,742 | ₩44,742 | ₩44,158 | ₩44,274 | -1.05% | 3만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,996 | ₩46,291 | ₩44,889 | ₩44,980 | -2.21% | 5.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,419 | ₩45,656 | ₩44,508 | ₩45,459 | +0.09% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩46,800 | ₩46,800 | ₩45,191 | ₩45,233 | -3.35% | 7.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,612 | ₩46,646 | ₩45,151 | ₩46,646 | +2.27% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,984 | ₩45,225 | ₩42,911 | ₩45,225 | +2.82% | 4.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩44,695 | ₩44,883 | ₩43,676 | ₩43,676 | -2.28% | 2.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,185 | ₩44,990 | ₩44,065 | ₩44,750 | +1.28% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,917 | ₩44,286 | ₩43,226 | ₩44,181 | +0.60% | 7.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,687 | ₩45,754 | ₩43,743 | ₩43,811 | -4.11% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,789 | ₩46,250 | ₩44,789 | ₩45,710 | +2.06% | 9.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩44,360 | ₩45,419 | ₩43,944 | ₩44,484 | +0.28% | 7.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩42,590 | ₩44,360 | ₩41,993 | ₩44,360 | +4.16% | 7.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,467 | ₩44,467 | ₩42,548 | ₩42,548 | -4.32% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,379 | ₩45,379 | ₩43,656 | ₩43,676 | -3.75% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,566 | ₩46,277 | ₩44,850 | ₩44,850 | -1.57% | 4.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,980 | ₩47,980 | ₩45,325 | ₩46,060 | -4.00% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,498 | ₩46,907 | ₩44,976 | ₩46,317 | +1.80% | 8.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩45,258 | ₩45,996 | ₩45,097 | ₩45,888 | +1.39% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,245 | ₩46,022 | ₩44,856 | ₩45,902 | +1.45% | 10.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,842 | ₩45,190 | ₩44,051 | ₩45,190 | +0.77% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,084 | ₩45,580 | ₩44,695 | ₩44,936 | -0.33% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,951 | ₩45,298 | ₩44,494 | ₩45,204 | +0.56% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,346 | ₩45,325 | ₩44,346 | ₩45,276 | +2.10% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,126 | ₩44,789 | ₩42,940 | ₩44,188 | +2.46% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,120 | ₩42,290 | ₩41,704 | ₩42,290 | +0.40% | 9.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,040 | ₩42,268 | ₩42,040 | ₩42,134 | +0.22% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,664 | ₩41,999 | ₩40,893 | ₩41,683 | +0.05% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,021 | ₩41,718 | ₩40,954 | ₩41,371 | +0.85% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,321 | ₩41,007 | ₩39,889 | ₩40,896 | +1.43% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,637 | ₩40,565 | ₩39,637 | ₩40,565 | +2.34% | 5.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,967 | ₩40,967 | ₩39,532 | ₩39,724 | -3.03% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,423 | ₩41,651 | ₩40,954 | ₩41,027 | -0.96% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,067 | ₩42,126 | ₩40,752 | ₩41,223 | -2.01% | 9.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,536 | ₩42,791 | ₩42,107 | ₩42,253 | -0.67% | 6.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,436 | ₩42,563 | ₩41,436 | ₩42,529 | +2.64% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,570 | ₩41,906 | ₩40,994 | ₩41,074 | -1.19% | 6.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,160 | ₩42,160 | ₩41,316 | ₩41,530 | -1.49% | 2.5만 |
|---|