전체 종목
Pacer Swan SOS Conservative (July) ETF 과거 주가
Pacer Swan SOS Conservative (July) ETF · PSCJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
Pacer Swan SOS Conservative (July) ETF · PSCJ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,493 | ₩43,671 | ₩43,493 | ₩43,671 | +0.41% | 500 |
| 2026.09.28–2026.10.02 | ₩43,216 | ₩43,363 | ₩43,178 | ₩43,363 | +0.34% | 500 |
| 2026.09.21–2026.09.25 | ₩43,363 | ₩43,470 | ₩43,256 | ₩43,405 | +0.10% | 1천 |
| 2026.09.14–2026.09.18 | ₩43,028 | ₩43,095 | ₩42,773 | ₩43,082 | +0.12% | 2.7천 |
| 2026.09.08–2026.09.11 | ₩43,216 | ₩43,216 | ₩42,907 | ₩43,127 | -0.20% | 600 |
| 2026.08.31–2026.09.04 | ₩43,177 | ₩43,376 | ₩43,000 | ₩43,283 | +0.25% | 1.9천 |
| 2026.08.24–2026.08.28 | ₩43,047 | ₩43,265 | ₩43,047 | ₩43,221 | +0.40% | 1.3천 |
| 2026.08.17–2026.08.21 | ₩43,257 | ₩43,257 | ₩43,032 | ₩43,118 | -0.32% | 9.7천 |
| 2026.08.10–2026.08.14 | ₩43,242 | ₩44,221 | ₩43,182 | ₩43,343 | +0.23% | 4.6천 |
| 2026.08.03–2026.08.07 | ₩42,787 | ₩43,252 | ₩42,780 | ₩43,252 | +1.09% | 3.5천 |
| 2026.07.27–2026.07.31 | ₩42,264 | ₩42,571 | ₩42,003 | ₩42,571 | +0.73% | 1천 |
| 2026.07.20–2026.07.24 | ₩42,338 | ₩42,532 | ₩42,219 | ₩42,245 | -0.22% | 1천 |
| 2026.07.13–2026.07.17 | ₩42,485 | ₩42,680 | ₩42,385 | ₩42,392 | -0.22% | 3.1천 |
| 2026.07.06–2026.07.10 | ₩42,566 | ₩42,706 | ₩42,358 | ₩42,666 | +0.24% | 4.6천 |
| 2026.06.29–2026.07.02 | ₩42,405 | ₩42,425 | ₩42,251 | ₩42,358 | -0.11% | 1.1천 |
| 2026.06.22–2026.06.26 | ₩42,358 | ₩42,385 | ₩42,278 | ₩42,278 | -0.19% | 5.1천 |
| 2026.06.15–2026.06.18 | ₩42,331 | ₩42,331 | ₩42,318 | ₩42,331 | 0.00% | 1.6천 |
| 2026.06.08–2026.06.12 | ₩42,211 | ₩42,264 | ₩42,103 | ₩42,264 | +0.13% | 4.3천 |
| 2026.06.01–2026.06.05 | ₩42,224 | ₩42,251 | ₩42,150 | ₩42,150 | -0.17% | 100 |
| 2026.05.26–2026.05.29 | ₩42,150 | ₩42,217 | ₩42,150 | ₩42,217 | +0.16% | 100 |
| 2026.05.18–2026.05.22 | ₩42,036 | ₩42,117 | ₩41,983 | ₩42,117 | +0.19% | 300 |
| 2026.05.11–2026.05.15 | ₩41,943 | ₩42,016 | ₩41,936 | ₩41,990 | +0.11% | 100 |
| 2026.05.04–2026.05.08 | ₩41,675 | ₩41,916 | ₩41,675 | ₩41,916 | +0.58% | 400 |
| 2026.04.27–2026.05.01 | ₩41,581 | ₩41,747 | ₩41,522 | ₩41,747 | +0.40% | 300 |
| 2026.04.20–2026.04.24 | ₩41,433 | ₩41,534 | ₩41,340 | ₩41,534 | +0.24% | 700 |
| 2026.04.13–2026.04.17 | ₩41,010 | ₩41,474 | ₩41,010 | ₩41,474 | +1.13% | 600 |
| 2026.04.06–2026.04.10 | ₩40,040 | ₩40,844 | ₩39,919 | ₩40,804 | +1.91% | 3.6천 |
| 2026.03.30–2026.04.02 | ₩39,169 | ₩39,973 | ₩39,072 | ₩39,958 | +2.02% | 3.1천 |
| 2026.03.23–2026.03.27 | ₩39,919 | ₩39,946 | ₩39,165 | ₩39,165 | -1.89% | 1.3천 |
| 2026.03.16–2026.03.20 | ₩40,205 | ₩40,297 | ₩39,624 | ₩39,624 | -1.44% | 3.1천 |
| 2026.03.09–2026.03.13 | ₩40,174 | ₩40,469 | ₩39,953 | ₩39,953 | -0.55% | 1.5천 |
| 2026.03.02–2026.03.06 | ₩40,576 | ₩40,632 | ₩40,230 | ₩40,230 | -0.85% | 1.2천 |
| 2026.02.23–2026.02.27 | ₩40,482 | ₩40,769 | ₩40,462 | ₩40,615 | +0.33% | 2.5천 |
| 2026.02.17–2026.02.20 | ₩40,428 | ₩40,588 | ₩40,428 | ₩40,536 | +0.27% | 2.4천 |
| 2026.02.09–2026.02.13 | ₩40,683 | ₩40,702 | ₩40,423 | ₩40,423 | -0.64% | 1.1천 |
| 2026.02.02–2026.02.06 | ₩40,603 | ₩40,603 | ₩40,241 | ₩40,482 | -0.30% | 6.2천 |
| 2026.01.26–2026.01.30 | ₩40,587 | ₩40,670 | ₩40,469 | ₩40,596 | +0.02% | 1.6천 |
| 2026.01.20–2026.01.23 | ₩40,281 | ₩40,542 | ₩40,203 | ₩40,542 | +0.65% | 1.3만 |
| 2026.01.12–2026.01.16 | ₩40,564 | ₩40,603 | ₩40,502 | ₩40,580 | +0.04% | 400 |
| 2026.01.05–2026.01.09 | ₩40,428 | ₩40,576 | ₩40,428 | ₩40,576 | +0.36% | 200 |
| 2025.12.29–2026.01.02 | ₩40,357 | ₩40,402 | ₩40,315 | ₩40,335 | -0.06% | 4.4천 |
| 2025.12.22–2025.12.26 | ₩40,301 | ₩40,419 | ₩40,301 | ₩40,419 | +0.29% | 300 |
| 2025.12.15–2025.12.19 | ₩40,091 | ₩40,176 | ₩39,902 | ₩40,176 | +0.21% | 500 |
| 2025.12.08–2025.12.12 | ₩40,030 | ₩40,206 | ₩40,030 | ₩40,087 | +0.14% | 9.3천 |
| 2025.12.01–2025.12.05 | ₩39,945 | ₩40,053 | ₩39,933 | ₩40,053 | +0.27% | 4.1천 |
| 2025.11.24–2025.11.28 | ₩39,638 | ₩39,979 | ₩39,638 | ₩39,979 | +0.86% | 600 |
| 2025.11.17–2025.11.21 | ₩39,486 | ₩39,486 | ₩39,185 | ₩39,351 | -0.34% | 1.5천 |
| 2025.11.10–2025.11.14 | ₩39,866 | ₩39,906 | ₩39,627 | ₩39,635 | -0.58% | 7.8천 |
| 2025.11.03–2025.11.07 | ₩39,812 | ₩39,812 | ₩39,383 | ₩39,619 | -0.48% | 7.9천 |
| 2025.10.27–2025.10.31 | ₩39,931 | ₩39,953 | ₩39,807 | ₩39,807 | -0.31% | 3.1천 |
| 2025.10.20–2025.10.24 | ₩39,667 | ₩39,815 | ₩39,602 | ₩39,815 | +0.37% | 500 |
| 2025.10.13–2025.10.17 | ₩39,363 | ₩39,544 | ₩39,327 | ₩39,482 | +0.30% | 3.5천 |
| 2025.10.10–2025.10.10 | ₩39,611 | ₩39,624 | ₩39,222 | ₩39,222 | -0.98% | 600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.