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 | ₩44,367 | ₩44,367 | ₩44,367 | ₩44,367 | 0.00% | 100 |
| 2026.10.08 | ₩44,219 | ₩44,219 | ₩44,219 | ₩44,219 | 0.00% | 100 |
| 2026.10.07 | ₩44,233 | ₩44,326 | ₩44,233 | ₩44,326 | +0.21% | 500 |
| 2026.10.06 | ₩44,367 | ₩44,367 | ₩44,367 | ₩44,367 | 0.00% | 100 |
| 2026.10.05 | ₩44,112 | ₩44,206 | ₩44,112 | ₩44,206 | +0.21% | 1.1천 |
| 2026.10.02 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 100 |
| 2026.10.01 | ₩43,952 | ₩43,952 | ₩43,765 | ₩43,925 | -0.06% | 900 |
| 2026.09.30 | ₩43,979 | ₩43,979 | ₩43,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,898 |
| -0.18% |
| 500 |
| 2026.09.29 | ₩43,952 | ₩43,952 | ₩43,898 | ₩43,912 | -0.09% | 2.1천 |
|---|
| 2026.09.28 | ₩43,952 | ₩43,992 | ₩43,898 | ₩43,925 | -0.06% | 2.2천 |
|---|
| 2026.09.25 | ₩44,086 | ₩44,086 | ₩44,086 | ₩44,086 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,952 | ₩44,086 | ₩43,952 | ₩44,046 | +0.21% | 1.8만 |
|---|
| 2026.09.23 | ₩44,126 | ₩44,126 | ₩44,059 | ₩44,086 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩44,206 | ₩44,219 | ₩44,139 | ₩44,153 | -0.12% | 4.6천 |
|---|
| 2026.09.21 | ₩44,059 | ₩44,166 | ₩44,059 | ₩44,139 | +0.18% | 5.6천 |
|---|
| 2026.09.18 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩43,791 | ₩43,791 | ₩43,791 | ₩43,791 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,524 | ₩43,524 | ₩43,524 | ₩43,524 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,631 | ₩43,644 | ₩43,631 | ₩43,644 | +0.03% | 200 |
|---|
| 2026.09.14 | ₩43,765 | ₩43,765 | ₩43,765 | ₩43,765 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,912 | ₩43,925 | ₩43,845 | ₩43,845 | -0.15% | 1.9천 |
|---|
| 2026.09.10 | ₩43,671 | ₩43,711 | ₩43,644 | ₩43,644 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩43,898 | ₩43,898 | ₩43,791 | ₩43,791 | -0.24% | 2.4천 |
|---|
| 2026.09.08 | ₩43,979 | ₩44,005 | ₩43,912 | ₩43,912 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩44,112 | ₩44,353 | ₩44,032 | ₩44,032 | -0.18% | 8.4천 |
|---|
| 2026.09.03 | ₩44,126 | ₩44,380 | ₩44,086 | ₩44,086 | -0.09% | 2.6천 |
|---|
| 2026.09.02 | ₩43,912 | ₩44,166 | ₩43,858 | ₩43,872 | -0.09% | 7.3천 |
|---|
| 2026.09.01 | ₩43,858 | ₩43,858 | ₩43,711 | ₩43,778 | -0.18% | 2.8천 |
|---|
| 2026.08.31 | ₩43,898 | ₩43,898 | ₩43,898 | ₩43,898 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,939 | ₩43,965 | ₩43,885 | ₩43,885 | -0.12% | 8.3천 |
|---|
| 2026.08.27 | ₩43,845 | ₩43,845 | ₩43,845 | ₩43,845 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,791 | ₩43,791 | ₩43,791 | ₩43,791 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,778 | ₩43,778 | ₩43,778 | ₩43,778 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,671 | ₩43,671 | ₩43,671 | ₩43,671 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,738 | ₩43,738 | ₩43,738 | ₩43,738 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,711 | ₩43,711 | ₩43,711 | ₩43,711 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,751 | ₩43,751 | ₩43,751 | ₩43,751 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,698 | ₩43,698 | ₩43,698 | ₩43,698 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,671 | ₩43,671 | ₩43,671 | ₩43,671 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,658 | ₩43,658 | ₩43,658 | ₩43,658 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,604 | ₩43,604 | ₩43,604 | ₩43,604 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,604 | ₩43,604 | ₩43,604 | ₩43,604 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,470 | ₩43,470 | ₩43,470 | ₩43,470 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩43,203 | ₩43,203 | ₩43,203 | ₩43,203 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,203 | ₩43,203 | ₩43,203 | ₩43,203 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,136 | ₩43,136 | ₩43,136 | ₩43,136 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,270 | ₩43,270 | ₩43,270 | ₩43,270 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,270 | ₩43,270 | ₩43,270 | ₩43,270 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,270 | ₩43,270 | ₩43,270 | ₩43,270 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,310 | ₩43,310 | ₩43,310 | ₩43,310 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,270 | ₩43,270 | ₩43,270 | ₩43,270 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,296 | ₩43,296 | ₩43,296 | ₩43,296 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,230 | ₩43,230 | ₩43,230 | ₩43,230 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,149 | ₩43,149 | ₩43,149 | ₩43,149 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,163 | ₩43,163 | ₩43,163 | ₩43,163 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,189 | ₩43,189 | ₩43,189 | ₩43,189 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,096 | ₩43,096 | ₩43,096 | ₩43,096 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩43,109 | ₩43,109 | ₩43,109 | ₩43,109 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩43,096 | ₩43,096 | ₩43,096 | ₩43,096 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩43,016 | ₩43,016 | ₩43,016 | ₩43,016 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩42,949 | ₩42,949 | ₩42,895 | ₩42,895 | -0.12% | 4.1천 |
|---|
| 2026.06.24 | ₩42,882 | ₩42,882 | ₩42,882 | ₩42,882 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,895 | ₩42,895 | ₩42,895 | ₩42,895 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩43,029 | ₩43,029 | ₩43,029 | ₩43,029 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩43,056 | ₩43,056 | ₩43,056 | ₩43,056 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩43,042 | ₩43,042 | ₩43,042 | ₩43,042 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩43,069 | ₩43,069 | ₩43,069 | ₩43,069 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,909 | ₩42,909 | ₩42,909 | ₩42,909 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,850 | ₩37,023 | ₩36,850 | ₩37,023 | +0.47% | 100 |
|---|
| 2026.06.10 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩36,890 | ₩36,890 | ₩36,890 | ₩36,890 | 0.00% | 0 |
|---|