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 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 100 |
| 2026.10.08 | ₩44,181 | ₩44,181 | ₩44,181 | ₩44,181 | 0.00% | 100 |
| 2026.10.07 | ₩44,194 | ₩44,288 | ₩44,194 | ₩44,288 | +0.21% | 500 |
| 2026.10.06 | ₩44,328 | ₩44,328 | ₩44,328 | ₩44,328 | 0.00% | 100 |
| 2026.10.05 | ₩44,074 | ₩44,168 | ₩44,074 | ₩44,168 | +0.21% | 1.1천 |
| 2026.10.02 | ₩44,021 | ₩44,021 | ₩44,021 | ₩44,021 | 0.00% | 100 |
| 2026.10.01 | ₩43,914 | ₩43,914 | ₩43,727 | ₩43,887 | -0.06% | 900 |
| 2026.09.30 | ₩43,941 | ₩43,941 | ₩43,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,860 |
| -0.18% |
| 500 |
| 2026.09.29 | ₩43,914 | ₩43,914 | ₩43,860 | ₩43,874 | -0.09% | 2.1천 |
|---|
| 2026.09.28 | ₩43,914 | ₩43,954 | ₩43,860 | ₩43,887 | -0.06% | 2.2천 |
|---|
| 2026.09.25 | ₩44,047 | ₩44,047 | ₩44,047 | ₩44,047 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩43,914 | ₩44,047 | ₩43,914 | ₩44,007 | +0.21% | 1.8만 |
|---|
| 2026.09.23 | ₩44,088 | ₩44,088 | ₩44,021 | ₩44,047 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩44,168 | ₩44,181 | ₩44,101 | ₩44,114 | -0.12% | 4.6천 |
|---|
| 2026.09.21 | ₩44,021 | ₩44,128 | ₩44,021 | ₩44,101 | +0.18% | 5.6천 |
|---|
| 2026.09.18 | ₩43,780 | ₩43,780 | ₩43,780 | ₩43,780 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩43,486 | ₩43,486 | ₩43,486 | ₩43,486 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,593 | ₩43,606 | ₩43,593 | ₩43,606 | +0.03% | 200 |
|---|
| 2026.09.14 | ₩43,727 | ₩43,727 | ₩43,727 | ₩43,727 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,874 | ₩43,887 | ₩43,807 | ₩43,807 | -0.15% | 1.9천 |
|---|
| 2026.09.10 | ₩43,633 | ₩43,673 | ₩43,606 | ₩43,606 | -0.06% | 900 |
|---|
| 2026.09.09 | ₩43,860 | ₩43,860 | ₩43,753 | ₩43,753 | -0.24% | 2.4천 |
|---|
| 2026.09.08 | ₩43,941 | ₩43,967 | ₩43,874 | ₩43,874 | -0.15% | 2.1천 |
|---|
| 2026.09.04 | ₩44,074 | ₩44,315 | ₩43,994 | ₩43,994 | -0.18% | 8.4천 |
|---|
| 2026.09.03 | ₩44,088 | ₩44,341 | ₩44,047 | ₩44,047 | -0.09% | 2.6천 |
|---|
| 2026.09.02 | ₩43,874 | ₩44,128 | ₩43,820 | ₩43,834 | -0.09% | 7.3천 |
|---|
| 2026.09.01 | ₩43,820 | ₩43,820 | ₩43,673 | ₩43,740 | -0.18% | 2.8천 |
|---|
| 2026.08.31 | ₩43,860 | ₩43,860 | ₩43,860 | ₩43,860 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩43,900 | ₩43,927 | ₩43,847 | ₩43,847 | -0.12% | 8.3천 |
|---|
| 2026.08.27 | ₩43,807 | ₩43,807 | ₩43,807 | ₩43,807 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩43,740 | ₩43,740 | ₩43,740 | ₩43,740 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,633 | ₩43,633 | ₩43,633 | ₩43,633 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩43,673 | ₩43,673 | ₩43,673 | ₩43,673 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩43,713 | ₩43,713 | ₩43,713 | ₩43,713 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩43,713 | ₩43,713 | ₩43,713 | ₩43,713 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩43,713 | ₩43,713 | ₩43,713 | ₩43,713 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩43,660 | ₩43,660 | ₩43,660 | ₩43,660 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩43,620 | ₩43,620 | ₩43,620 | ₩43,620 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩43,633 | ₩43,633 | ₩43,633 | ₩43,633 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,620 | ₩43,620 | ₩43,620 | ₩43,620 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,566 | ₩43,566 | ₩43,566 | ₩43,566 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,566 | ₩43,566 | ₩43,566 | ₩43,566 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,553 | ₩43,553 | ₩43,553 | ₩43,553 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,433 | ₩43,433 | ₩43,433 | ₩43,433 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩43,286 | ₩43,286 | ₩43,286 | ₩43,286 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩43,165 | ₩43,165 | ₩43,165 | ₩43,165 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,978 | ₩42,978 | ₩42,978 | ₩42,978 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩43,165 | ₩43,165 | ₩43,165 | ₩43,165 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩43,125 | ₩43,125 | ₩43,125 | ₩43,125 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩43,112 | ₩43,112 | ₩43,112 | ₩43,112 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩43,099 | ₩43,099 | ₩43,099 | ₩43,099 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩43,232 | ₩43,232 | ₩43,232 | ₩43,232 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩43,232 | ₩43,232 | ₩43,232 | ₩43,232 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩43,125 | ₩43,125 | ₩43,125 | ₩43,125 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩43,152 | ₩43,152 | ₩43,152 | ₩43,152 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩43,232 | ₩43,232 | ₩43,232 | ₩43,232 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩43,272 | ₩43,272 | ₩43,272 | ₩43,272 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩43,232 | ₩43,232 | ₩43,232 | ₩43,232 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩43,192 | ₩43,192 | ₩43,192 | ₩43,192 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,112 | ₩43,112 | ₩43,112 | ₩43,112 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩43,125 | ₩43,125 | ₩43,125 | ₩43,125 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩43,152 | ₩43,152 | ₩43,152 | ₩43,152 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩43,072 | ₩43,072 | ₩43,072 | ₩43,072 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩42,978 | ₩42,978 | ₩42,978 | ₩42,978 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩42,911 | ₩42,911 | ₩42,858 | ₩42,858 | -0.12% | 4.1천 |
|---|
| 2026.06.24 | ₩42,845 | ₩42,845 | ₩42,845 | ₩42,845 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩42,858 | ₩42,858 | ₩42,858 | ₩42,858 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩42,992 | ₩42,992 | ₩42,992 | ₩42,992 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩43,018 | ₩43,018 | ₩43,018 | ₩43,018 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩43,005 | ₩43,005 | ₩43,005 | ₩43,005 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩43,032 | ₩43,032 | ₩43,032 | ₩43,032 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩42,871 | ₩42,871 | ₩42,871 | ₩42,871 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩36,818 | ₩36,991 | ₩36,818 | ₩36,991 | +0.47% | 100 |
|---|
| 2026.06.10 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 0 |
|---|