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 | ₩44,374 | ₩44,374 | ₩44,374 | ₩44,374 | 0.00% | 100 |
| 2026.10.08 | ₩44,227 | ₩44,227 | ₩44,227 | ₩44,227 | 0.00% | 100 |
| 2026.10.07 | ₩44,240 | ₩44,334 | ₩44,240 | ₩44,334 | +0.21% | 500 |
| 2026.10.06 | ₩44,374 | ₩44,374 | ₩44,374 | ₩44,374 | 0.00% | 100 |
| 2026.10.05 | ₩44,120 | ₩44,214 | ₩44,120 | ₩44,214 | +0.21% | 1.1천 |
| 2026.10.02 | ₩44,066 | ₩44,066 | ₩44,066 | ₩44,066 | 0.00% | 100 |
| 2026.10.01 | ₩43,959 | ₩43,959 | ₩43,772 | ₩43,933 | -0.06% | 900 |
| 2026.09.30 | ₩43,986 | ₩43,986 | ₩43,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,906 |
| -0.18% |
| 500 |
| 2026.09.29 | ₩43,959 | ₩43,959 | ₩43,906 | ₩43,919 | -0.09% | 2.1천 |
|---|
| 2026.09.28 | ₩43,959 | ₩44,000 | ₩43,906 | ₩43,933 | -0.06% | 2.2천 |
|---|
| 2026.09.25 | ₩44,093 | ₩44,093 | ₩44,093 | ₩44,093 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,959 | ₩44,093 | ₩43,959 | ₩44,053 | +0.21% | 1.8만 |
|---|
| 2026.09.23 | ₩44,133 | ₩44,133 | ₩44,066 | ₩44,093 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩44,214 | ₩44,227 | ₩44,147 | ₩44,160 | -0.12% | 4.6천 |
|---|
| 2026.09.21 | ₩44,066 | ₩44,173 | ₩44,066 | ₩44,147 | +0.18% | 5.6천 |
|---|
| 2026.09.18 | ₩43,826 | ₩43,826 | ₩43,826 | ₩43,826 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩43,799 | ₩43,799 | ₩43,799 | ₩43,799 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,531 | ₩43,531 | ₩43,531 | ₩43,531 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,638 | ₩43,652 | ₩43,638 | ₩43,652 | +0.03% | 200 |
|---|
| 2026.09.14 | ₩43,772 | ₩43,772 | ₩43,772 | ₩43,772 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,919 | ₩43,933 | ₩43,852 | ₩43,852 | -0.15% | 1.9천 |
|---|
| 2026.09.10 | ₩43,679 | ₩43,719 | ₩43,652 | ₩43,652 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩43,906 | ₩43,906 | ₩43,799 | ₩43,799 | -0.24% | 2.4천 |
|---|
| 2026.09.08 | ₩43,986 | ₩44,013 | ₩43,919 | ₩43,919 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩44,120 | ₩44,361 | ₩44,040 | ₩44,040 | -0.18% | 8.4천 |
|---|
| 2026.09.03 | ₩44,133 | ₩44,388 | ₩44,093 | ₩44,093 | -0.09% | 2.6천 |
|---|
| 2026.09.02 | ₩43,919 | ₩44,173 | ₩43,866 | ₩43,879 | -0.09% | 7.3천 |
|---|
| 2026.09.01 | ₩43,866 | ₩43,866 | ₩43,719 | ₩43,786 | -0.18% | 2.8천 |
|---|
| 2026.08.31 | ₩43,906 | ₩43,906 | ₩43,906 | ₩43,906 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,946 | ₩43,973 | ₩43,893 | ₩43,893 | -0.12% | 8.3천 |
|---|
| 2026.08.27 | ₩43,852 | ₩43,852 | ₩43,852 | ₩43,852 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,799 | ₩43,799 | ₩43,799 | ₩43,799 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,786 | ₩43,786 | ₩43,786 | ₩43,786 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,745 | ₩43,745 | ₩43,745 | ₩43,745 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,745 | ₩43,745 | ₩43,745 | ₩43,745 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,745 | ₩43,745 | ₩43,745 | ₩43,745 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,719 | ₩43,719 | ₩43,719 | ₩43,719 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,759 | ₩43,759 | ₩43,759 | ₩43,759 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,759 | ₩43,759 | ₩43,759 | ₩43,759 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,759 | ₩43,759 | ₩43,759 | ₩43,759 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,705 | ₩43,705 | ₩43,705 | ₩43,705 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,665 | ₩43,665 | ₩43,665 | ₩43,665 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,679 | ₩43,679 | ₩43,679 | ₩43,679 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,665 | ₩43,665 | ₩43,665 | ₩43,665 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,598 | ₩43,598 | ₩43,598 | ₩43,598 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,478 | ₩43,478 | ₩43,478 | ₩43,478 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,331 | ₩43,331 | ₩43,331 | ₩43,331 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩43,210 | ₩43,210 | ₩43,210 | ₩43,210 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,210 | ₩43,210 | ₩43,210 | ₩43,210 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,157 | ₩43,157 | ₩43,157 | ₩43,157 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,143 | ₩43,143 | ₩43,143 | ₩43,143 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,317 | ₩43,317 | ₩43,317 | ₩43,317 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,277 | ₩43,277 | ₩43,277 | ₩43,277 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,304 | ₩43,304 | ₩43,304 | ₩43,304 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,237 | ₩43,237 | ₩43,237 | ₩43,237 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,157 | ₩43,157 | ₩43,157 | ₩43,157 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,197 | ₩43,197 | ₩43,197 | ₩43,197 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩43,117 | ₩43,117 | ₩43,117 | ₩43,117 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩43,103 | ₩43,103 | ₩43,103 | ₩43,103 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩43,023 | ₩43,023 | ₩43,023 | ₩43,023 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩42,956 | ₩42,956 | ₩42,903 | ₩42,903 | -0.12% | 4.1천 |
|---|
| 2026.06.24 | ₩42,889 | ₩42,889 | ₩42,889 | ₩42,889 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,903 | ₩42,903 | ₩42,903 | ₩42,903 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩43,036 | ₩43,036 | ₩43,036 | ₩43,036 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩43,063 | ₩43,063 | ₩43,063 | ₩43,063 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩43,050 | ₩43,050 | ₩43,050 | ₩43,050 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩43,077 | ₩43,077 | ₩43,077 | ₩43,077 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,916 | ₩42,916 | ₩42,916 | ₩42,916 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,856 | ₩37,030 | ₩36,856 | ₩37,030 | +0.47% | 100 |
|---|
| 2026.06.10 | ₩36,896 | ₩36,896 | ₩36,896 | ₩36,896 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩36,896 | ₩36,896 | ₩36,896 | ₩36,896 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩36,896 | ₩36,896 | ₩36,896 | ₩36,896 | 0.00% | 0 |
|---|