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 | ₩100,502 | ₩101,292 | ₩99,027 | ₩99,831 | -0.67% | 8.7천 |
| 2026.09.28–2026.10.02 | ₩99,027 | ₩100,234 | ₩98,116 | ₩100,234 | +1.22% | 5.4천 |
| 2026.09.21–2026.09.25 | ₩97,326 | ₩99,630 | ₩97,151 | ₩99,617 | +2.35% | 4.1천 |
| 2026.09.14–2026.09.18 | ₩95,208 | ₩96,267 | ₩94,083 | ₩96,267 | +1.11% | 4천 |
| 2026.09.08–2026.09.11 | ₩95,838 | ₩96,200 | ₩94,967 | ₩96,106 | +0.28% | 6.1천 |
| 2026.08.31–2026.09.04 | ₩95,517 | ₩95,597 | ₩94,297 | ₩95,597 | +0.08% | 7.1천 |
| 2026.08.24–2026.08.28 | ₩95,530 | ₩96,897 | ₩94,873 | ₩95,932 | +0.42% | 1.1만 |
| 2026.08.17–2026.08.21 | ₩98,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,987 |
| ₩95,825 |
| ₩96,160 |
| -2.86% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩98,089 | ₩98,840 | ₩97,366 | ₩98,625 | +0.55% | 1만 |
|---|
| 2026.08.03–2026.08.07 | ₩94,110 | ₩98,706 | ₩94,110 | ₩97,781 | +3.90% | 1.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,873 | ₩94,873 | ₩91,202 | ₩94,498 | -0.40% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩94,967 | ₩96,133 | ₩93,761 | ₩93,761 | -1.27% | 2.5천 |
|---|
| 2026.07.13–2026.07.17 | ₩98,424 | ₩98,424 | ₩94,525 | ₩94,525 | -3.96% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩99,295 | ₩99,805 | ₩96,347 | ₩99,630 | +0.34% | 2.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,540 | ₩101,627 | ₩97,312 | ₩97,768 | +0.23% | 3.6천 |
|---|
| 2026.06.22–2026.06.26 | ₩101,413 | ₩101,413 | ₩96,897 | ₩97,406 | -3.95% | 9.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩101,078 | ₩101,359 | ₩98,706 | ₩101,105 | +0.03% | 5.8천 |
|---|
| 2026.06.08–2026.06.12 | ₩96,522 | ₩98,143 | ₩93,855 | ₩98,089 | +1.62% | 1.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩99,001 | ₩100,756 | ₩95,007 | ₩95,222 | -3.82% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩96,575 | ₩98,867 | ₩96,481 | ₩98,867 | +2.37% | 5천 |
|---|
| 2026.05.18–2026.05.22 | ₩92,957 | ₩95,785 | ₩91,403 | ₩95,423 | +2.65% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩94,793 | ₩94,793 | ₩93,038 | ₩93,118 | -1.77% | 4.9천 |
|---|
| 2026.05.04–2026.05.08 | ₩90,237 | ₩94,404 | ₩89,647 | ₩94,404 | +4.62% | 8.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩89,902 | ₩90,478 | ₩88,240 | ₩90,451 | +0.61% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,589 | ₩90,438 | ₩87,651 | ₩90,090 | +1.69% | 9.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩84,528 | ₩88,830 | ₩84,528 | ₩88,549 | +4.76% | 9.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩79,825 | ₩84,729 | ₩79,611 | ₩84,193 | +5.47% | 7.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩77,252 | ₩79,986 | ₩75,778 | ₩79,570 | +3.00% | 9.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩80,522 | ₩80,522 | ₩76,582 | ₩76,716 | -4.73% | 3.4천 |
|---|
| 2026.03.16–2026.03.20 | ₩80,884 | ₩81,674 | ₩78,941 | ₩78,941 | -2.40% | 5.9천 |
|---|
| 2026.03.09–2026.03.13 | ₩80,254 | ₩82,398 | ₩79,838 | ₩79,838 | -0.52% | 4.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩83,604 | ₩84,220 | ₩81,138 | ₩81,138 | -2.95% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩84,059 | ₩85,332 | ₩83,081 | ₩84,488 | +0.51% | 1.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩82,492 | ₩84,153 | ₩82,063 | ₩84,073 | +1.92% | 7천 |
|---|
| 2026.02.09–2026.02.13 | ₩83,858 | ₩84,542 | ₩82,652 | ₩82,894 | -1.15% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,292 | ₩85,306 | ₩81,366 | ₩83,751 | -1.81% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩84,796 | ₩86,110 | ₩84,140 | ₩84,354 | -0.52% | 2.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩83,523 | ₩84,863 | ₩82,974 | ₩84,341 | +0.98% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩83,818 | ₩85,332 | ₩83,523 | ₩84,716 | +1.07% | 1.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,706 | ₩84,086 | ₩82,706 | ₩84,033 | +1.60% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩82,478 | ₩82,599 | ₩81,714 | ₩82,157 | -0.39% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩82,130 | ₩83,014 | ₩82,103 | ₩82,974 | +1.03% | 4.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩81,942 | ₩81,942 | ₩79,678 | ₩81,661 | -0.34% | 3.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩81,688 | ₩83,095 | ₩80,897 | ₩81,433 | -0.31% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩79,477 | ₩81,647 | ₩79,477 | ₩81,299 | +2.29% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩76,462 | ₩79,972 | ₩76,462 | ₩79,972 | +4.59% | 4.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩77,761 | ₩77,761 | ₩74,385 | ₩76,100 | -2.14% | 6.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩79,235 | ₩79,557 | ₩76,515 | ₩77,547 | -2.13% | 2.2천 |
|---|
| 2025.11.03–2025.11.07 | ₩78,766 | ₩79,624 | ₩77,614 | ₩77,895 | -1.11% | 5.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩80,441 | ₩80,441 | ₩79,021 | ₩79,410 | -1.28% | 7.6천 |
|---|
| 2025.10.20–2025.10.24 | ₩77,949 | ₩80,053 | ₩77,333 | ₩79,678 | +2.22% | 8.2천 |
|---|
| 2025.10.13–2025.10.17 | ₩76,100 | ₩77,587 | ₩75,229 | ₩77,413 | +1.73% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩77,855 | ₩77,855 | ₩74,559 | ₩74,559 | -4.23% | 6천 |
|---|