시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Conservative (October) ETF 과거 주가
Pacer Swan SOS Conservative (October) ETF · PSCQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Conservative (October) ETF · PSCQ · 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 | ₩43,430 | ₩43,671 | ₩43,430 | ₩43,665 | +0.54% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩43,149 | ₩43,390 | ₩43,082 | ₩43,370 | +0.51% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩43,102 | ₩43,142 | ₩43,102 | ₩43,142 | +0.09% | 600 |
| 2026.09.14–2026.09.18 | ₩42,894 | ₩43,035 | ₩42,706 | ₩43,035 | +0.33% | 2.6천 |
| 2026.09.08–2026.09.11 | ₩42,934 | ₩42,941 | ₩42,767 | ₩42,941 | +0.02% | 500 |
| 2026.08.31–2026.09.04 | ₩42,834 | ₩42,948 | ₩42,733 | ₩42,928 | +0.22% | 800 |
| 2026.08.24–2026.08.28 | ₩42,680 | ₩42,840 | ₩42,680 | ₩42,827 | +0.35% | 1.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,720 |
| ₩42,492 |
| ₩42,686 |
| -0.08% |
| 9.3천 |
| 2026.08.10–2026.08.14 | ₩42,619 | ₩42,720 | ₩42,599 | ₩42,720 | +0.24% | 3.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,378 | ₩42,579 | ₩42,378 | ₩42,579 | +0.47% | 2.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩41,896 | ₩42,149 | ₩41,675 | ₩42,149 | +0.60% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩41,923 | ₩42,070 | ₩41,809 | ₩41,869 | -0.13% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩41,986 | ₩42,124 | ₩41,923 | ₩41,923 | -0.15% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩41,969 | ₩42,103 | ₩41,893 | ₩42,103 | +0.32% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩41,527 | ₩41,862 | ₩41,527 | ₩41,823 | +0.71% | 600 |
|---|
| 2026.06.22–2026.06.26 | ₩41,715 | ₩41,715 | ₩41,313 | ₩41,313 | -0.96% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,797 | ₩41,797 | ₩41,554 | ₩41,744 | -0.13% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,443 | ₩41,512 | ₩41,140 | ₩41,512 | +0.17% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩41,742 | ₩41,746 | ₩41,382 | ₩41,382 | -0.86% | 200 |
|---|
| 2026.05.26–2026.05.29 | ₩41,554 | ₩41,708 | ₩41,554 | ₩41,708 | +0.37% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩41,306 | ₩41,479 | ₩41,219 | ₩41,479 | +0.42% | 700 |
|---|
| 2026.05.11–2026.05.15 | ₩41,253 | ₩41,407 | ₩41,253 | ₩41,286 | +0.08% | 200 |
|---|
| 2026.05.04–2026.05.08 | ₩40,824 | ₩41,232 | ₩40,824 | ₩41,232 | +1.00% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩40,743 | ₩40,978 | ₩40,643 | ₩40,923 | +0.44% | 2천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,522 | ₩40,717 | ₩40,435 | ₩40,717 | +0.48% | 1.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩39,912 | ₩40,609 | ₩39,912 | ₩40,609 | +1.75% | 2.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,004 | ₩39,732 | ₩38,914 | ₩39,706 | +1.80% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,284 | ₩38,954 | ₩38,122 | ₩38,867 | +1.52% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,941 | ₩38,941 | ₩38,223 | ₩38,223 | -1.84% | 1천 |
|---|
| 2026.03.16–2026.03.20 | ₩39,236 | ₩39,307 | ₩38,631 | ₩38,631 | -1.54% | 1.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩39,088 | ₩39,598 | ₩39,012 | ₩39,012 | -0.20% | 4.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩39,718 | ₩39,762 | ₩39,330 | ₩39,332 | -0.97% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,607 | ₩39,912 | ₩39,607 | ₩39,749 | +0.36% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩39,423 | ₩39,799 | ₩39,423 | ₩39,745 | +0.82% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩39,839 | ₩39,973 | ₩39,549 | ₩39,560 | -0.70% | 6.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩39,933 | ₩39,933 | ₩39,449 | ₩39,718 | -0.54% | 8.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩39,866 | ₩39,953 | ₩39,852 | ₩39,852 | -0.03% | 4천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,571 | ₩39,788 | ₩39,397 | ₩39,788 | +0.55% | 6.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,887 | ₩39,887 | ₩39,665 | ₩39,860 | -0.07% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩39,695 | ₩39,879 | ₩39,691 | ₩39,879 | +0.46% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,671 | ₩39,671 | ₩39,544 | ₩39,564 | -0.27% | 7.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,517 | ₩39,732 | ₩39,517 | ₩39,732 | +0.54% | 900 |
|---|
| 2025.12.15–2025.12.19 | ₩39,368 | ₩39,418 | ₩39,092 | ₩39,418 | +0.13% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,379 | ₩39,532 | ₩39,334 | ₩39,403 | +0.06% | 1.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,251 | ₩39,464 | ₩39,251 | ₩39,397 | +0.37% | 6.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩38,820 | ₩39,331 | ₩38,794 | ₩39,331 | +1.32% | 8.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,840 | ₩38,954 | ₩38,412 | ₩38,609 | -0.60% | 4.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩39,161 | ₩39,320 | ₩38,887 | ₩38,949 | -0.54% | 19.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,209 | ₩39,249 | ₩38,700 | ₩38,948 | -0.67% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,316 | ₩39,410 | ₩39,205 | ₩39,205 | -0.28% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,918 | ₩39,158 | ₩38,914 | ₩39,158 | +0.62% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,753 | ₩38,874 | ₩38,646 | ₩38,802 | +0.12% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,941 | ₩38,941 | ₩38,512 | ₩38,512 | -1.10% | 1.1천 |
|---|