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 | ₩45,450 | ₩45,517 | ₩42,801 | ₩45,461 | +0.02% | 1.6만 |
| 2026.09.28–2026.10.02 | ₩45,450 | ₩45,450 | ₩44,940 | ₩45,404 | -0.10% | 8.4천 |
| 2026.09.21–2026.09.25 | ₩46,194 | ₩46,476 | ₩45,752 | ₩45,847 | -0.75% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩46,147 | ₩46,261 | ₩45,638 | ₩45,887 | -0.56% | 4.1천 |
| 2026.09.08–2026.09.11 | ₩46,724 | ₩46,724 | ₩45,682 | ₩46,063 | -1.42% | 5.8천 |
| 2026.08.31–2026.09.04 | ₩47,971 | ₩47,971 | ₩46,453 | ₩46,602 | -2.85% | 3천 |
| 2026.08.24–2026.08.28 | ₩47,797 | ₩48,320 | ₩47,555 | ₩47,971 | +0.36% | 4.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,550 |
| ₩48,105 |
| ₩48,105 |
| -2.91% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩49,795 | ₩50,169 | ₩49,733 | ₩50,169 | +0.75% | 5천 |
|---|
| 2026.08.03–2026.08.07 | ₩47,743 | ₩49,558 | ₩47,743 | ₩49,558 | +3.80% | 3.1천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,709 | ₩47,274 | ₩46,422 | ₩47,223 | +1.10% | 2.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩44,987 | ₩46,255 | ₩44,350 | ₩46,047 | +2.36% | 5.6천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,479 | ₩45,825 | ₩44,887 | ₩44,887 | -1.30% | 3.8천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,281 | ₩46,680 | ₩45,611 | ₩45,800 | -1.04% | 2.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,712 | ₩46,335 | ₩44,551 | ₩45,997 | +2.87% | 2.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,746 | ₩44,746 | ₩44,162 | ₩44,278 | -1.05% | 3만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,000 | ₩46,295 | ₩44,893 | ₩44,985 | -2.21% | 5.1천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,423 | ₩45,660 | ₩44,512 | ₩45,463 | +0.09% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩46,804 | ₩46,804 | ₩45,195 | ₩45,237 | -3.35% | 7.8천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,616 | ₩46,650 | ₩45,155 | ₩46,650 | +2.27% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,988 | ₩45,229 | ₩42,915 | ₩45,229 | +2.82% | 4.2천 |
|---|
| 2026.05.11–2026.05.15 | ₩44,699 | ₩44,887 | ₩43,680 | ₩43,680 | -2.28% | 2.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,189 | ₩44,994 | ₩44,069 | ₩44,754 | +1.28% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,921 | ₩44,290 | ₩43,230 | ₩44,185 | +0.60% | 7.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,691 | ₩45,758 | ₩43,747 | ₩43,815 | -4.11% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,793 | ₩46,255 | ₩44,793 | ₩45,714 | +2.06% | 9.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩44,364 | ₩45,423 | ₩43,948 | ₩44,488 | +0.28% | 7.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩42,593 | ₩44,364 | ₩41,997 | ₩44,364 | +4.16% | 7.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,471 | ₩44,471 | ₩42,552 | ₩42,552 | -4.32% | 1.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,383 | ₩45,383 | ₩43,660 | ₩43,680 | -3.75% | 1.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,571 | ₩46,281 | ₩44,854 | ₩44,854 | -1.57% | 4.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,985 | ₩47,985 | ₩45,329 | ₩46,064 | -4.00% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,502 | ₩46,912 | ₩44,980 | ₩46,322 | +1.80% | 8.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩45,262 | ₩46,000 | ₩45,101 | ₩45,892 | +1.39% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,249 | ₩46,027 | ₩44,860 | ₩45,906 | +1.45% | 10.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,846 | ₩45,194 | ₩44,055 | ₩45,194 | +0.77% | 1.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,088 | ₩45,584 | ₩44,699 | ₩44,940 | -0.33% | 2.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,955 | ₩45,302 | ₩44,498 | ₩45,208 | +0.56% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,350 | ₩45,329 | ₩44,350 | ₩45,280 | +2.10% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,130 | ₩44,793 | ₩42,943 | ₩44,192 | +2.46% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,124 | ₩42,294 | ₩41,708 | ₩42,294 | +0.40% | 9.5천 |
|---|
| 2025.12.22–2025.12.26 | ₩42,043 | ₩42,271 | ₩42,043 | ₩42,137 | +0.22% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,668 | ₩42,003 | ₩40,897 | ₩41,687 | +0.05% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,024 | ₩41,722 | ₩40,957 | ₩41,374 | +0.85% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,324 | ₩41,011 | ₩39,892 | ₩40,900 | +1.43% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,640 | ₩40,568 | ₩39,640 | ₩40,568 | +2.34% | 5.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩40,971 | ₩40,971 | ₩39,536 | ₩39,727 | -3.03% | 2.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,427 | ₩41,655 | ₩40,957 | ₩41,031 | -0.96% | 1.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,070 | ₩42,129 | ₩40,756 | ₩41,227 | -2.01% | 9.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩42,540 | ₩42,795 | ₩42,111 | ₩42,257 | -0.67% | 6.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩41,440 | ₩42,567 | ₩41,440 | ₩42,533 | +2.64% | 2.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,574 | ₩41,909 | ₩40,997 | ₩41,078 | -1.19% | 6.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,164 | ₩42,164 | ₩41,319 | ₩41,534 | -1.49% | 2.5만 |
|---|