시장 데이터를 불러오는 중
전체 종목
Pacer S&P 500 3AI Top 100 ETF 과거 주가
Pacer S&P 500 3AI Top 100 ETF · PSAI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer S&P 500 3AI Top 100 ETF · PSAI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,274 | ₩37,274 | ₩37,274 | ₩37,274 | 0.00% | 100 |
| 2026.10.08 | ₩36,873 | ₩37,287 | ₩36,873 | ₩37,287 | +1.12% | 500 |
| 2026.10.07 | ₩36,860 | ₩36,860 | ₩36,673 | ₩36,673 | -0.51% | 100 |
| 2026.10.06 | ₩36,887 | ₩36,887 | ₩36,887 | ₩36,887 | 0.00% | 400 |
| 2026.10.05 | ₩36,833 | ₩36,833 | ₩36,833 | ₩36,833 | 0.00% | 100 |
| 2026.10.02 | ₩36,527 | ₩36,527 | ₩36,527 | ₩36,527 | 0.00% | 100 |
| 2026.10.01 | ₩36,180 | ₩36,447 | ₩36,180 | ₩36,447 | +0.74% | 200 |
| 2026.09.30 | ₩36,407 | ₩36,433 | ₩36,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,127 |
| -0.77% |
| 900 |
| 2026.09.29 | ₩36,300 | ₩36,300 | ₩36,300 | ₩36,300 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,513 | ₩36,513 | ₩36,460 | ₩36,460 | -0.15% | 300 |
|---|
| 2026.09.25 | ₩36,527 | ₩36,727 | ₩36,527 | ₩36,713 | +0.51% | 1.2천 |
|---|
| 2026.09.24 | ₩36,687 | ₩36,687 | ₩36,687 | ₩36,687 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,847 | ₩36,887 | ₩36,847 | ₩36,847 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩36,954 | ₩36,980 | ₩36,873 | ₩36,873 | -0.22% | 1.4천 |
|---|
| 2026.09.21 | ₩37,420 | ₩37,420 | ₩37,207 | ₩37,207 | -0.57% | 700 |
|---|
| 2026.09.18 | ₩37,487 | ₩37,487 | ₩37,487 | ₩37,487 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩37,514 | ₩37,554 | ₩37,514 | ₩37,554 | +0.11% | 200 |
|---|
| 2026.09.16 | ₩37,314 | ₩37,407 | ₩37,020 | ₩37,020 | -0.79% | 400 |
|---|
| 2026.09.15 | ₩37,300 | ₩37,300 | ₩37,300 | ₩37,300 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩37,327 | ₩37,447 | ₩37,327 | ₩37,354 | +0.07% | 1.1천 |
|---|
| 2026.09.11 | ₩37,700 | ₩37,700 | ₩37,700 | ₩37,700 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩37,154 | ₩37,154 | ₩37,154 | ₩37,154 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩37,500 | ₩37,514 | ₩37,460 | ₩37,460 | -0.11% | 800 |
|---|
| 2026.09.08 | ₩37,620 | ₩37,620 | ₩37,620 | ₩37,620 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩37,700 | ₩37,780 | ₩37,700 | ₩37,780 | +0.21% | 1.5천 |
|---|
| 2026.09.03 | ₩37,860 | ₩37,860 | ₩37,860 | ₩37,860 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩37,487 | ₩37,487 | ₩37,487 | ₩37,487 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,514 | ₩37,514 | ₩37,354 | ₩37,407 | -0.28% | 1천 |
|---|
| 2026.08.31 | ₩37,780 | ₩37,807 | ₩37,767 | ₩37,807 | +0.07% | 1.3천 |
|---|
| 2026.08.28 | ₩37,887 | ₩37,887 | ₩37,820 | ₩37,820 | -0.18% | 1.3만 |
|---|
| 2026.08.27 | ₩38,034 | ₩38,114 | ₩38,007 | ₩38,114 | +0.21% | 1.2천 |
|---|
| 2026.08.26 | ₩37,780 | ₩37,780 | ₩37,780 | ₩37,780 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,647 | ₩37,647 | ₩37,580 | ₩37,580 | -0.18% | 700 |
|---|
| 2026.08.24 | ₩37,567 | ₩37,647 | ₩37,567 | ₩37,647 | +0.21% | 500 |
|---|
| 2026.08.21 | ₩37,954 | ₩37,954 | ₩37,954 | ₩37,954 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩37,794 | ₩37,847 | ₩37,660 | ₩37,740 | -0.14% | 5.1천 |
|---|
| 2026.08.19 | ₩38,207 | ₩38,207 | ₩37,807 | ₩37,807 | -1.05% | 1.2만 |
|---|
| 2026.08.18 | ₩38,047 | ₩38,047 | ₩38,007 | ₩38,007 | -0.11% | 200 |
|---|
| 2026.08.17 | ₩38,607 | ₩38,607 | ₩38,527 | ₩38,527 | -0.21% | 1.2천 |
|---|
| 2026.08.14 | ₩38,620 | ₩38,647 | ₩38,620 | ₩38,647 | +0.07% | 500 |
|---|
| 2026.08.13 | ₩38,487 | ₩38,634 | ₩38,487 | ₩38,634 | +0.38% | 800 |
|---|
| 2026.08.12 | ₩38,234 | ₩38,327 | ₩38,194 | ₩38,274 | +0.10% | 2천 |
|---|
| 2026.08.11 | ₩38,034 | ₩38,060 | ₩38,034 | ₩38,060 | +0.07% | 600 |
|---|
| 2026.08.10 | ₩37,994 | ₩38,007 | ₩37,887 | ₩38,007 | +0.04% | 1.6천 |
|---|
| 2026.08.07 | ₩37,714 | ₩37,754 | ₩37,700 | ₩37,740 | +0.07% | 800 |
|---|
| 2026.08.06 | ₩37,114 | ₩37,540 | ₩37,114 | ₩37,460 | +0.93% | 2.6천 |
|---|
| 2026.08.05 | ₩37,554 | ₩37,554 | ₩37,554 | ₩37,554 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩37,340 | ₩37,914 | ₩37,340 | ₩37,914 | +1.54% | 2천 |
|---|
| 2026.08.03 | ₩36,567 | ₩36,967 | ₩36,567 | ₩36,967 | +1.09% | 3.1천 |
|---|
| 2026.07.31 | ₩36,687 | ₩36,687 | ₩36,647 | ₩36,647 | -0.11% | 400 |
|---|
| 2026.07.30 | ₩36,020 | ₩36,207 | ₩36,020 | ₩36,207 | +0.52% | 200 |
|---|
| 2026.07.29 | ₩35,780 | ₩35,780 | ₩35,780 | ₩35,780 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,247 | ₩36,313 | ₩36,247 | ₩36,313 | +0.18% | 500 |
|---|
| 2026.07.27 | ₩36,847 | ₩36,847 | ₩36,033 | ₩36,407 | -1.19% | 1.7천 |
|---|
| 2026.07.24 | ₩36,420 | ₩36,420 | ₩36,287 | ₩36,287 | -0.37% | 700 |
|---|
| 2026.07.23 | ₩36,713 | ₩36,713 | ₩36,473 | ₩36,473 | -0.65% | 900 |
|---|
| 2026.07.22 | ₩36,913 | ₩36,913 | ₩36,913 | ₩36,913 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,954 | ₩37,140 | ₩36,940 | ₩37,140 | +0.51% | 1.3천 |
|---|
| 2026.07.20 | ₩36,994 | ₩36,994 | ₩36,740 | ₩36,740 | -0.68% | 300 |
|---|
| 2026.07.17 | ₩36,687 | ₩36,767 | ₩36,687 | ₩36,727 | +0.11% | 700 |
|---|
| 2026.07.16 | ₩36,873 | ₩36,887 | ₩36,807 | ₩36,833 | -0.11% | 6.7천 |
|---|
| 2026.07.15 | ₩37,154 | ₩37,234 | ₩36,940 | ₩37,234 | +0.22% | 400 |
|---|
| 2026.07.14 | ₩37,407 | ₩37,407 | ₩37,234 | ₩37,394 | -0.04% | 600 |
|---|
| 2026.07.13 | ₩37,314 | ₩37,314 | ₩37,127 | ₩37,194 | -0.32% | 500 |
|---|
| 2026.07.10 | ₩37,354 | ₩37,474 | ₩37,354 | ₩37,474 | +0.32% | 500 |
|---|
| 2026.07.09 | ₩37,247 | ₩37,380 | ₩37,247 | ₩37,380 | +0.36% | 500 |
|---|
| 2026.07.08 | ₩36,873 | ₩36,927 | ₩36,873 | ₩36,927 | +0.14% | 200 |
|---|
| 2026.07.07 | ₩36,673 | ₩36,887 | ₩36,673 | ₩36,873 | +0.55% | 1.2천 |
|---|
| 2026.07.06 | ₩37,287 | ₩37,327 | ₩37,180 | ₩37,180 | -0.29% | 8.1천 |
|---|
| 2026.07.02 | ₩36,887 | ₩36,887 | ₩36,540 | ₩36,660 | -0.61% | 300 |
|---|
| 2026.07.01 | ₩37,207 | ₩37,207 | ₩37,207 | ₩37,207 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩37,340 | ₩37,554 | ₩37,340 | ₩37,554 | +0.57% | 2.5천 |
|---|
| 2026.06.29 | ₩36,513 | ₩37,034 | ₩36,433 | ₩37,007 | +1.35% | 900 |
|---|
| 2026.06.26 | ₩36,407 | ₩36,607 | ₩36,407 | ₩36,460 | +0.15% | 400 |
|---|
| 2026.06.25 | ₩37,087 | ₩37,087 | ₩36,767 | ₩36,767 | -0.86% | 2.2천 |
|---|
| 2026.06.24 | ₩36,860 | ₩36,860 | ₩36,513 | ₩36,553 | -0.83% | 1.6천 |
|---|
| 2026.06.23 | ₩36,580 | ₩36,913 | ₩36,580 | ₩36,700 | +0.33% | 2.2천 |
|---|
| 2026.06.22 | ₩37,620 | ₩37,620 | ₩37,420 | ₩37,554 | -0.18% | 2.2천 |
|---|
| 2026.06.18 | ₩37,220 | ₩37,407 | ₩37,220 | ₩37,354 | +0.36% | 1.8천 |
|---|
| 2026.06.17 | ₩37,074 | ₩37,274 | ₩36,567 | ₩36,567 | -1.37% | 900 |
|---|
| 2026.06.16 | ₩37,674 | ₩37,674 | ₩36,954 | ₩36,954 | -1.91% | 1.7천 |
|---|
| 2026.06.15 | ₩37,300 | ₩37,607 | ₩37,300 | ₩37,500 | +0.54% | 2.1천 |
|---|
| 2026.06.12 | ₩36,207 | ₩36,727 | ₩36,207 | ₩36,620 | +1.14% | 1.5천 |
|---|
| 2026.06.11 | ₩35,873 | ₩36,207 | ₩35,873 | ₩36,207 | +0.93% | 500 |
|---|
| 2026.06.10 | ₩35,953 | ₩35,953 | ₩35,060 | ₩35,060 | -2.49% | 6.3천 |
|---|
| 2026.06.09 | ₩36,700 | ₩36,700 | ₩34,766 | ₩35,860 | -2.29% | 1.9천 |
|---|
| 2026.06.08 | ₩35,953 | ₩36,300 | ₩35,953 | ₩36,100 | +0.41% | 4.6천 |
|---|
| 2026.06.05 | ₩36,847 | ₩36,847 | ₩35,687 | ₩35,767 | -2.93% | 6.8천 |
|---|
| 2026.06.04 | ₩37,207 | ₩37,340 | ₩37,154 | ₩37,314 | +0.29% | 2.7천 |
|---|
| 2026.06.03 | ₩37,580 | ₩37,580 | ₩37,140 | ₩37,487 | -0.25% | 4.3천 |
|---|
| 2026.06.02 | ₩37,594 | ₩37,607 | ₩37,474 | ₩37,580 | -0.04% | 1.7만 |
|---|
| 2026.06.01 | ₩37,594 | ₩37,607 | ₩37,047 | ₩37,500 | -0.25% | 5.3만 |
|---|
| 2026.05.29 | ₩36,927 | ₩37,140 | ₩36,927 | ₩37,140 | +0.58% | 1.6만 |
|---|
| 2026.05.28 | ₩36,580 | ₩36,580 | ₩36,580 | ₩36,580 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,340 | ₩36,340 | ₩36,153 | ₩36,193 | -0.40% | 4.8천 |
|---|
| 2026.05.26 | ₩36,020 | ₩36,247 | ₩35,860 | ₩36,180 | +0.44% | 8.5천 |
|---|
| 2026.05.22 | ₩35,433 | ₩35,433 | ₩35,433 | ₩35,433 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,513 | ₩34,820 | ₩34,513 | ₩34,820 | +0.89% | 200 |
|---|
| 2026.05.20 | ₩34,433 | ₩34,433 | ₩34,433 | ₩34,433 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,860 | ₩33,860 | ₩33,686 | ₩33,686 | -0.51% | 200 |
|---|
| 2026.05.18 | ₩34,033 | ₩34,033 | ₩34,033 | ₩34,033 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩34,273 | ₩34,273 | ₩34,273 | ₩34,273 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩34,806 | ₩34,860 | ₩34,740 | ₩34,740 | -0.19% | 5.3천 |
|---|
| 2026.05.13 | ₩34,513 | ₩34,633 | ₩34,513 | ₩34,593 | +0.23% | 800 |
|---|
| 2026.05.12 | ₩34,366 | ₩34,366 | ₩34,340 | ₩34,340 | -0.08% | 1.3천 |
|---|
| 2026.05.11 | ₩34,766 | ₩34,833 | ₩34,686 | ₩34,793 | +0.08% | 900 |
|---|
| 2026.05.08 | ₩34,540 | ₩34,806 | ₩34,540 | ₩34,740 | +0.58% | 800 |
|---|
| 2026.05.07 | ₩34,180 | ₩34,180 | ₩34,180 | ₩34,180 | 0.00% | 100 |
|---|