시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Moderate September ETF 과거 주가
Pacer Swan SOS Moderate September ETF · MSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Moderate September ETF · MSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 100 |
| 2026.10.08 | ₩44,301 | ₩44,301 | ₩44,301 | ₩44,301 | 0.00% | 100 |
| 2026.10.07 | ₩44,314 | ₩44,408 | ₩44,314 | ₩44,408 | +0.21% | 500 |
| 2026.10.06 | ₩44,448 | ₩44,448 | ₩44,448 | ₩44,448 | 0.00% | 100 |
| 2026.10.05 | ₩44,194 | ₩44,288 | ₩44,194 | ₩44,288 | +0.21% | 1.1천 |
| 2026.10.02 | ₩44,140 | ₩44,140 | ₩44,140 | ₩44,140 | 0.00% | 100 |
| 2026.10.01 | ₩44,033 | ₩44,033 | ₩43,845 | ₩44,006 | -0.06% | 900 |
| 2026.09.30 | ₩44,060 | ₩44,060 | ₩43,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,979 |
| -0.18% |
| 500 |
| 2026.09.29 | ₩44,033 | ₩44,033 | ₩43,979 | ₩43,993 | -0.09% | 2.1천 |
|---|
| 2026.09.28 | ₩44,033 | ₩44,073 | ₩43,979 | ₩44,006 | -0.06% | 2.2천 |
|---|
| 2026.09.25 | ₩44,167 | ₩44,167 | ₩44,167 | ₩44,167 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩44,033 | ₩44,167 | ₩44,033 | ₩44,127 | +0.21% | 1.8만 |
|---|
| 2026.09.23 | ₩44,207 | ₩44,207 | ₩44,140 | ₩44,167 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩44,288 | ₩44,301 | ₩44,221 | ₩44,234 | -0.12% | 4.6천 |
|---|
| 2026.09.21 | ₩44,140 | ₩44,247 | ₩44,140 | ₩44,221 | +0.18% | 5.6천 |
|---|
| 2026.09.18 | ₩43,899 | ₩43,899 | ₩43,899 | ₩43,899 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,604 | ₩43,604 | ₩43,604 | ₩43,604 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,711 | ₩43,725 | ₩43,711 | ₩43,725 | +0.03% | 200 |
|---|
| 2026.09.14 | ₩43,845 | ₩43,845 | ₩43,845 | ₩43,845 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,993 | ₩44,006 | ₩43,926 | ₩43,926 | -0.15% | 1.9천 |
|---|
| 2026.09.10 | ₩43,752 | ₩43,792 | ₩43,725 | ₩43,725 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩43,979 | ₩43,979 | ₩43,872 | ₩43,872 | -0.24% | 2.4천 |
|---|
| 2026.09.08 | ₩44,060 | ₩44,087 | ₩43,993 | ₩43,993 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩44,194 | ₩44,435 | ₩44,113 | ₩44,113 | -0.18% | 8.4천 |
|---|
| 2026.09.03 | ₩44,207 | ₩44,462 | ₩44,167 | ₩44,167 | -0.09% | 2.6천 |
|---|
| 2026.09.02 | ₩43,993 | ₩44,247 | ₩43,939 | ₩43,953 | -0.09% | 7.3천 |
|---|
| 2026.09.01 | ₩43,939 | ₩43,939 | ₩43,792 | ₩43,859 | -0.18% | 2.8천 |
|---|
| 2026.08.31 | ₩43,979 | ₩43,979 | ₩43,979 | ₩43,979 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,020 | ₩44,046 | ₩43,966 | ₩43,966 | -0.12% | 8.3천 |
|---|
| 2026.08.27 | ₩43,926 | ₩43,926 | ₩43,926 | ₩43,926 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,752 | ₩43,752 | ₩43,752 | ₩43,752 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,819 | ₩43,819 | ₩43,819 | ₩43,819 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,832 | ₩43,832 | ₩43,832 | ₩43,832 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,752 | ₩43,752 | ₩43,752 | ₩43,752 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,685 | ₩43,685 | ₩43,685 | ₩43,685 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,685 | ₩43,685 | ₩43,685 | ₩43,685 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,671 | ₩43,671 | ₩43,671 | ₩43,671 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,551 | ₩43,551 | ₩43,551 | ₩43,551 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,403 | ₩43,403 | ₩43,403 | ₩43,403 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,095 | ₩43,095 | ₩43,095 | ₩43,095 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,283 | ₩43,283 | ₩43,283 | ₩43,283 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,216 | ₩43,216 | ₩43,216 | ₩43,216 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,269 | ₩43,269 | ₩43,269 | ₩43,269 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,350 | ₩43,350 | ₩43,350 | ₩43,350 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,376 | ₩43,376 | ₩43,376 | ₩43,376 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,242 | ₩43,242 | ₩43,242 | ₩43,242 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,269 | ₩43,269 | ₩43,269 | ₩43,269 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,175 | ₩43,175 | ₩43,175 | ₩43,175 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩43,175 | ₩43,175 | ₩43,175 | ₩43,175 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩43,095 | ₩43,095 | ₩43,095 | ₩43,095 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩43,028 | ₩43,028 | ₩42,974 | ₩42,974 | -0.12% | 4.1천 |
|---|
| 2026.06.24 | ₩42,961 | ₩42,961 | ₩42,961 | ₩42,961 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,974 | ₩42,974 | ₩42,974 | ₩42,974 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩43,108 | ₩43,108 | ₩43,108 | ₩43,108 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩43,135 | ₩43,135 | ₩43,135 | ₩43,135 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩43,001 | ₩43,001 | ₩43,001 | ₩43,001 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩43,122 | ₩43,122 | ₩43,122 | ₩43,122 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,988 | ₩42,988 | ₩42,988 | ₩42,988 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,918 | ₩37,092 | ₩36,918 | ₩37,092 | +0.47% | 100 |
|---|
| 2026.06.10 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩36,958 | ₩36,958 | ₩36,958 | ₩36,958 | 0.00% | 0 |
|---|