시장 데이터를 불러오는 중
전체 종목
Pacer US Export Leaders ETF 과거 주가
Pacer US Export Leaders ETF · PEXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer US Export Leaders ETF · PEXL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩100,568 | ₩101,359 | ₩99,093 | ₩99,897 | -0.67% | 8.7천 |
| 2026.09.28–2026.10.02 | ₩99,093 | ₩100,299 | ₩98,181 | ₩100,299 | +1.22% | 5.4천 |
| 2026.09.21–2026.09.25 | ₩97,390 | ₩99,696 | ₩97,215 | ₩99,683 | +2.35% | 4.1천 |
| 2026.09.14–2026.09.18 | ₩95,271 | ₩96,330 | ₩94,145 | ₩96,330 | +1.11% | 4천 |
| 2026.09.08–2026.09.11 | ₩95,901 | ₩96,263 | ₩95,030 | ₩96,169 | +0.28% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩95,579 | ₩95,660 | ₩94,359 | ₩95,660 | +0.08% | 7.1천 |
| 2026.08.24–2026.08.28 | ₩95,593 | ₩96,960 | ₩94,936 | ₩95,995 | +0.42% | 1.1만 |
| 2026.08.17–2026.08.21 | ₩99,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩99,052 |
| ₩95,888 |
| ₩96,223 |
| -2.86% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩98,154 | ₩98,905 | ₩97,430 | ₩98,690 | +0.55% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,171 | ₩98,771 | ₩94,171 | ₩97,845 | +3.90% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,936 | ₩94,936 | ₩91,262 | ₩94,560 | -0.40% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,030 | ₩96,196 | ₩93,823 | ₩93,823 | -1.27% | 2.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩98,489 | ₩98,489 | ₩94,587 | ₩94,587 | -3.96% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩99,361 | ₩99,870 | ₩96,411 | ₩99,696 | +0.34% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,604 | ₩101,694 | ₩97,376 | ₩97,832 | +0.23% | 3.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩101,479 | ₩101,479 | ₩96,960 | ₩97,470 | -3.95% | 9.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩101,144 | ₩101,426 | ₩98,771 | ₩101,171 | +0.03% | 5.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩96,585 | ₩98,208 | ₩93,917 | ₩98,154 | +1.62% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩99,066 | ₩100,822 | ₩95,070 | ₩95,284 | -3.82% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,639 | ₩98,932 | ₩96,545 | ₩98,932 | +2.37% | 5천 |
|---|
| 2026.05.18–2026.05.22 | ₩93,018 | ₩95,848 | ₩91,463 | ₩95,485 | +2.65% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩94,855 | ₩94,855 | ₩93,099 | ₩93,179 | -1.77% | 4.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩90,296 | ₩94,466 | ₩89,706 | ₩94,466 | +4.62% | 8.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩89,961 | ₩90,538 | ₩88,298 | ₩90,511 | +0.61% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,647 | ₩90,497 | ₩87,708 | ₩90,149 | +1.69% | 9.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩84,584 | ₩88,888 | ₩84,584 | ₩88,607 | +4.76% | 9.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩79,877 | ₩84,785 | ₩79,663 | ₩84,249 | +5.47% | 7.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩77,303 | ₩80,038 | ₩75,828 | ₩79,623 | +3.00% | 9.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩80,575 | ₩80,575 | ₩76,632 | ₩76,767 | -4.73% | 3.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩80,937 | ₩81,728 | ₩78,992 | ₩78,992 | -2.40% | 5.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩80,307 | ₩82,452 | ₩79,891 | ₩79,891 | -0.52% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩83,659 | ₩84,276 | ₩81,191 | ₩81,191 | -2.95% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,115 | ₩85,389 | ₩83,136 | ₩84,544 | +0.51% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,546 | ₩84,209 | ₩82,117 | ₩84,128 | +1.92% | 7천 |
|---|
| 2026.02.09–2026.02.13 | ₩83,914 | ₩84,597 | ₩82,707 | ₩82,948 | -1.15% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,348 | ₩85,362 | ₩81,419 | ₩83,806 | -1.81% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,852 | ₩86,166 | ₩84,195 | ₩84,410 | -0.52% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,578 | ₩84,919 | ₩83,029 | ₩84,396 | +0.98% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩83,873 | ₩85,389 | ₩83,578 | ₩84,772 | +1.07% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,760 | ₩84,141 | ₩82,760 | ₩84,088 | +1.60% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,532 | ₩82,653 | ₩81,768 | ₩82,211 | -0.39% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩82,184 | ₩83,069 | ₩82,157 | ₩83,029 | +1.03% | 4.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩81,996 | ₩81,996 | ₩79,730 | ₩81,714 | -0.34% | 3.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,741 | ₩83,149 | ₩80,950 | ₩81,486 | -0.31% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩79,529 | ₩81,701 | ₩79,529 | ₩81,352 | +2.29% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,512 | ₩80,025 | ₩76,512 | ₩80,025 | +4.59% | 4.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩77,812 | ₩77,812 | ₩74,433 | ₩76,150 | -2.14% | 6.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩79,287 | ₩79,609 | ₩76,565 | ₩77,598 | -2.13% | 2.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩78,818 | ₩79,676 | ₩77,665 | ₩77,947 | -1.11% | 5.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩80,494 | ₩80,494 | ₩79,073 | ₩79,462 | -1.28% | 7.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩78,000 | ₩80,105 | ₩77,383 | ₩79,730 | +2.22% | 8.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩76,150 | ₩77,638 | ₩75,278 | ₩77,464 | +1.73% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,906 | ₩77,906 | ₩74,608 | ₩74,608 | -4.23% | 6천 |
|---|