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 | ₩43,459 | ₩43,700 | ₩43,459 | ₩43,693 | +0.54% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩43,177 | ₩43,418 | ₩43,110 | ₩43,398 | +0.51% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩43,130 | ₩43,170 | ₩43,130 | ₩43,170 | +0.09% | 600 |
| 2026.09.14–2026.09.18 | ₩42,922 | ₩43,063 | ₩42,734 | ₩43,063 | +0.33% | 2.6천 |
| 2026.09.08–2026.09.11 | ₩42,962 | ₩42,969 | ₩42,795 | ₩42,969 | +0.02% | 500 |
| 2026.08.31–2026.09.04 | ₩42,862 | ₩42,976 | ₩42,761 | ₩42,956 | +0.22% | 800 |
| 2026.08.24–2026.08.28 | ₩42,708 | ₩42,869 | ₩42,708 | ₩42,855 | +0.35% | 1.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,748 |
| ₩42,520 |
| ₩42,714 |
| -0.08% |
| 9.3천 |
| 2026.08.10–2026.08.14 | ₩42,647 | ₩42,748 | ₩42,627 | ₩42,748 | +0.24% | 3.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,406 | ₩42,607 | ₩42,406 | ₩42,607 | +0.47% | 2.2천 |
|---|
| 2026.07.27–2026.07.31 | ₩41,923 | ₩42,177 | ₩41,702 | ₩42,177 | +0.60% | 4.1천 |
|---|
| 2026.07.20–2026.07.24 | ₩41,950 | ₩42,098 | ₩41,836 | ₩41,896 | -0.13% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩42,013 | ₩42,151 | ₩41,950 | ₩41,950 | -0.15% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩41,997 | ₩42,131 | ₩41,921 | ₩42,131 | +0.32% | 1.6천 |
|---|
| 2026.06.29–2026.07.02 | ₩41,554 | ₩41,890 | ₩41,554 | ₩41,851 | +0.71% | 600 |
|---|
| 2026.06.22–2026.06.26 | ₩41,742 | ₩41,742 | ₩41,340 | ₩41,340 | -0.96% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,824 | ₩41,824 | ₩41,581 | ₩41,772 | -0.13% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,470 | ₩41,540 | ₩41,167 | ₩41,540 | +0.17% | 2.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩41,769 | ₩41,773 | ₩41,410 | ₩41,410 | -0.86% | 200 |
|---|
| 2026.05.26–2026.05.29 | ₩41,581 | ₩41,736 | ₩41,581 | ₩41,736 | +0.37% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩41,333 | ₩41,506 | ₩41,246 | ₩41,506 | +0.42% | 700 |
|---|
| 2026.05.11–2026.05.15 | ₩41,280 | ₩41,434 | ₩41,280 | ₩41,313 | +0.08% | 200 |
|---|
| 2026.05.04–2026.05.08 | ₩40,851 | ₩41,259 | ₩40,851 | ₩41,259 | +1.00% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩40,770 | ₩41,005 | ₩40,669 | ₩40,950 | +0.44% | 2천 |
|---|
| 2026.04.20–2026.04.24 | ₩40,549 | ₩40,743 | ₩40,462 | ₩40,743 | +0.48% | 1.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩39,939 | ₩40,636 | ₩39,939 | ₩40,636 | +1.75% | 2.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩39,030 | ₩39,758 | ₩38,940 | ₩39,732 | +1.80% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,310 | ₩38,980 | ₩38,147 | ₩38,893 | +1.52% | 4.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩38,967 | ₩38,967 | ₩38,248 | ₩38,248 | -1.84% | 1천 |
|---|
| 2026.03.16–2026.03.20 | ₩39,262 | ₩39,333 | ₩38,657 | ₩38,657 | -1.54% | 1.5천 |
|---|
| 2026.03.09–2026.03.13 | ₩39,114 | ₩39,624 | ₩39,038 | ₩39,038 | -0.20% | 4.2천 |
|---|
| 2026.03.02–2026.03.06 | ₩39,744 | ₩39,789 | ₩39,355 | ₩39,358 | -0.97% | 1.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,633 | ₩39,939 | ₩39,633 | ₩39,775 | +0.36% | 5천 |
|---|
| 2026.02.17–2026.02.20 | ₩39,449 | ₩39,825 | ₩39,449 | ₩39,771 | +0.82% | 4.1천 |
|---|
| 2026.02.09–2026.02.13 | ₩39,865 | ₩39,999 | ₩39,575 | ₩39,586 | -0.70% | 6.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩39,959 | ₩39,959 | ₩39,475 | ₩39,744 | -0.54% | 8.7천 |
|---|
| 2026.01.26–2026.01.30 | ₩39,892 | ₩39,979 | ₩39,878 | ₩39,878 | -0.03% | 4천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,597 | ₩39,814 | ₩39,422 | ₩39,814 | +0.55% | 6.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,913 | ₩39,913 | ₩39,691 | ₩39,886 | -0.07% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩39,721 | ₩39,905 | ₩39,717 | ₩39,905 | +0.46% | 3.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,697 | ₩39,697 | ₩39,570 | ₩39,590 | -0.27% | 7.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,543 | ₩39,758 | ₩39,543 | ₩39,758 | +0.54% | 900 |
|---|
| 2025.12.15–2025.12.19 | ₩39,394 | ₩39,444 | ₩39,118 | ₩39,444 | +0.13% | 1.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,405 | ₩39,558 | ₩39,359 | ₩39,429 | +0.06% | 1.7천 |
|---|
| 2025.12.01–2025.12.05 | ₩39,276 | ₩39,490 | ₩39,276 | ₩39,422 | +0.37% | 6.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩38,846 | ₩39,357 | ₩38,819 | ₩39,357 | +1.32% | 8.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,866 | ₩38,980 | ₩38,437 | ₩38,634 | -0.60% | 4.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩39,186 | ₩39,346 | ₩38,913 | ₩38,975 | -0.54% | 19.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,235 | ₩39,275 | ₩38,725 | ₩38,973 | -0.67% | 4.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,342 | ₩39,436 | ₩39,231 | ₩39,231 | -0.28% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,944 | ₩39,184 | ₩38,940 | ₩39,184 | +0.62% | 1.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,779 | ₩38,900 | ₩38,672 | ₩38,827 | +0.12% | 2만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,967 | ₩38,967 | ₩38,537 | ₩38,537 | -1.10% | 1.1천 |
|---|