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 | ₩45,413 | ₩45,480 | ₩42,767 | ₩45,424 | +0.02% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩45,413 | ₩45,413 | ₩44,904 | ₩45,368 | -0.10% | 8.4천 |
| 2026.09.21–2026.09.25 | ₩46,157 | ₩46,438 | ₩45,715 | ₩45,810 | -0.75% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩46,110 | ₩46,224 | ₩45,601 | ₩45,850 | -0.56% | 4.1천 |
| 2026.09.08–2026.09.11 | ₩46,686 | ₩46,686 | ₩45,645 | ₩46,026 | -1.42% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩47,933 | ₩47,933 | ₩46,416 | ₩46,564 | -2.85% | 3천 |
| 2026.08.24–2026.08.28 | ₩47,758 | ₩48,281 | ₩47,517 | ₩47,933 | +0.36% | 4.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,510 |
| ₩48,067 |
| ₩48,067 |
| -2.91% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩49,755 | ₩50,129 | ₩49,693 | ₩50,129 | +0.75% | 5천 |
|---|
| 2026.08.03–2026.08.07 | ₩47,705 | ₩49,518 | ₩47,705 | ₩49,518 | +3.80% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,672 | ₩47,236 | ₩46,385 | ₩47,185 | +1.10% | 2.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,951 | ₩46,217 | ₩44,314 | ₩46,010 | +2.36% | 5.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,443 | ₩45,788 | ₩44,850 | ₩44,850 | -1.30% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,244 | ₩46,642 | ₩45,574 | ₩45,763 | -1.04% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,676 | ₩46,298 | ₩44,515 | ₩45,960 | +2.87% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,710 | ₩44,710 | ₩44,127 | ₩44,242 | -1.05% | 3만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,963 | ₩46,257 | ₩44,857 | ₩44,948 | -2.21% | 5.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,386 | ₩45,624 | ₩44,477 | ₩45,427 | +0.09% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩46,767 | ₩46,767 | ₩45,159 | ₩45,200 | -3.35% | 7.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,579 | ₩46,613 | ₩45,118 | ₩46,613 | +2.27% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,953 | ₩45,192 | ₩42,881 | ₩45,192 | +2.82% | 4.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩44,663 | ₩44,850 | ₩43,644 | ₩43,644 | -2.28% | 2.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,154 | ₩44,958 | ₩44,033 | ₩44,718 | +1.28% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,886 | ₩44,254 | ₩43,196 | ₩44,150 | +0.60% | 7.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,654 | ₩45,721 | ₩43,711 | ₩43,780 | -4.11% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,757 | ₩46,217 | ₩44,757 | ₩45,677 | +2.06% | 9.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩44,328 | ₩45,386 | ₩43,912 | ₩44,452 | +0.28% | 7.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩42,559 | ₩44,328 | ₩41,963 | ₩44,328 | +4.16% | 7.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,435 | ₩44,435 | ₩42,517 | ₩42,517 | -4.32% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,346 | ₩45,346 | ₩43,624 | ₩43,644 | -3.75% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,534 | ₩46,244 | ₩44,818 | ₩44,818 | -1.57% | 4.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,946 | ₩47,946 | ₩45,293 | ₩46,027 | -4.00% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,466 | ₩46,874 | ₩44,944 | ₩46,284 | +1.80% | 8.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩45,226 | ₩45,963 | ₩45,065 | ₩45,855 | +1.39% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,212 | ₩45,989 | ₩44,824 | ₩45,869 | +1.45% | 10.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,810 | ₩45,157 | ₩44,020 | ₩45,157 | +0.77% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,051 | ₩45,547 | ₩44,663 | ₩44,904 | -0.33% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,919 | ₩45,266 | ₩44,462 | ₩45,172 | +0.56% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,314 | ₩45,293 | ₩44,314 | ₩45,243 | +2.10% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,095 | ₩44,757 | ₩42,909 | ₩44,156 | +2.46% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,090 | ₩42,260 | ₩41,675 | ₩42,260 | +0.40% | 9.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,010 | ₩42,237 | ₩42,010 | ₩42,103 | +0.22% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,634 | ₩41,969 | ₩40,864 | ₩41,653 | +0.05% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,991 | ₩41,688 | ₩40,924 | ₩41,341 | +0.85% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,292 | ₩40,978 | ₩39,860 | ₩40,867 | +1.43% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,608 | ₩40,536 | ₩39,608 | ₩40,536 | +2.34% | 5.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,938 | ₩40,938 | ₩39,504 | ₩39,695 | -3.03% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,393 | ₩41,621 | ₩40,924 | ₩40,998 | -0.96% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,036 | ₩42,095 | ₩40,723 | ₩41,194 | -2.01% | 9.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,505 | ₩42,760 | ₩42,077 | ₩42,223 | -0.67% | 6.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,407 | ₩42,532 | ₩41,407 | ₩42,499 | +2.64% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,541 | ₩41,876 | ₩40,964 | ₩41,045 | -1.19% | 6.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,130 | ₩42,130 | ₩41,286 | ₩41,500 | -1.49% | 2.5만 |
|---|