시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Moderate (January) ETF 과거 주가
Pacer Swan SOS Moderate (January) ETF · PSMD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Moderate (January) ETF · PSMD · 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 | ₩47,390 | ₩47,598 | ₩47,390 | ₩47,504 | +0.24% | 6천 |
| 2026.09.28–2026.10.02 | ₩47,169 | ₩47,343 | ₩47,129 | ₩47,263 | +0.20% | 1.1만 |
| 2026.09.21–2026.09.25 | ₩47,222 | ₩47,316 | ₩47,095 | ₩47,256 | +0.07% | 1.8만 |
| 2026.09.14–2026.09.18 | ₩46,901 | ₩46,981 | ₩46,747 | ₩46,981 | +0.17% | 6.2천 |
| 2026.09.08–2026.09.11 | ₩46,960 | ₩46,968 | ₩46,793 | ₩46,968 | +0.02% | 1.5천 |
| 2026.08.31–2026.09.04 | ₩46,874 | ₩47,082 | ₩46,793 | ₩47,060 | +0.40% | 8.2천 |
| 2026.08.24–2026.08.28 | ₩46,787 | ₩46,961 | ₩46,787 | ₩46,954 | +0.36% | 700 |
| 2026.08.17–2026.08.21 | ₩46,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,863 |
| ₩46,525 |
| ₩46,753 |
| -0.23% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩46,767 | ₩46,907 | ₩46,767 | ₩46,907 | +0.30% | 3.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩46,489 | ₩46,791 | ₩46,489 | ₩46,791 | +0.65% | 600 |
|---|
| 2026.07.27–2026.07.31 | ₩46,043 | ₩46,268 | ₩45,801 | ₩46,268 | +0.49% | 1.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩46,044 | ₩46,203 | ₩45,842 | ₩45,987 | -0.13% | 2.4천 |
|---|
| 2026.07.13–2026.07.17 | ₩46,103 | ₩46,257 | ₩46,059 | ₩46,059 | -0.10% | 3.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩46,130 | ₩46,231 | ₩45,909 | ₩46,231 | +0.22% | 1천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,829 | ₩46,003 | ₩45,829 | ₩45,989 | +0.35% | 3.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩45,877 | ₩45,877 | ₩45,413 | ₩45,413 | -1.01% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,983 | ₩46,016 | ₩45,687 | ₩45,885 | -0.21% | 3.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,668 | ₩45,668 | ₩45,226 | ₩45,668 | 0.00% | 7.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,976 | ₩46,003 | ₩45,554 | ₩45,554 | -0.92% | 5.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,762 | ₩45,936 | ₩45,748 | ₩45,925 | +0.36% | 1.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩45,467 | ₩45,683 | ₩45,381 | ₩45,683 | +0.47% | 9.4천 |
|---|
| 2026.05.11–2026.05.15 | ₩45,447 | ₩45,601 | ₩45,346 | ₩45,459 | +0.03% | 1.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,944 | ₩45,440 | ₩44,944 | ₩45,440 | +1.10% | 4.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩44,837 | ₩45,118 | ₩44,783 | ₩45,085 | +0.55% | 5천 |
|---|
| 2026.04.20–2026.04.24 | ₩44,690 | ₩44,871 | ₩44,582 | ₩44,871 | +0.40% | 2.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,845 | ₩44,797 | ₩43,819 | ₩44,743 | +2.05% | 9.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩42,907 | ₩43,859 | ₩42,854 | ₩43,832 | +2.15% | 4천 |
|---|
| 2026.03.30–2026.04.02 | ₩42,144 | ₩43,015 | ₩42,010 | ₩42,980 | +1.98% | 2.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,894 | ₩43,041 | ₩42,058 | ₩42,058 | -1.95% | 6.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩43,230 | ₩43,315 | ₩42,507 | ₩42,507 | -1.67% | 5.3천 |
|---|
| 2026.03.09–2026.03.13 | ₩42,988 | ₩43,591 | ₩42,961 | ₩42,961 | -0.06% | 3.7천 |
|---|
| 2026.03.02–2026.03.06 | ₩43,765 | ₩43,778 | ₩43,277 | ₩43,277 | -1.11% | 1.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩43,497 | ₩44,004 | ₩41,326 | ₩43,786 | +0.67% | 6.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,644 | ₩43,966 | ₩43,591 | ₩43,765 | +0.28% | 2.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,006 | ₩44,100 | ₩43,564 | ₩43,569 | -0.99% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,060 | ₩44,087 | ₩43,419 | ₩43,765 | -0.67% | 21.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,852 | ₩44,087 | ₩43,752 | ₩43,792 | -0.14% | 3.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩43,618 | ₩43,953 | ₩43,382 | ₩43,800 | +0.42% | 7.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩43,912 | ₩44,087 | ₩43,792 | ₩43,856 | -0.13% | 7.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,832 | ₩43,993 | ₩43,679 | ₩43,993 | +0.37% | 3만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,591 | ₩43,778 | ₩43,430 | ₩43,505 | -0.20% | 5.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩43,417 | ₩43,591 | ₩43,390 | ₩43,537 | +0.28% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,309 | ₩43,450 | ₩43,267 | ₩43,450 | +0.32% | 1.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩43,216 | ₩43,374 | ₩43,216 | ₩43,296 | +0.19% | 0 |
|---|
| 2025.12.01–2025.12.05 | ₩43,142 | ₩43,269 | ₩43,068 | ₩43,269 | +0.30% | 7.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩42,790 | ₩43,139 | ₩42,790 | ₩43,139 | +0.82% | 2.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩42,637 | ₩42,637 | ₩42,329 | ₩42,538 | -0.23% | 1.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,974 | ₩43,041 | ₩42,702 | ₩42,771 | -0.47% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,773 | ₩42,773 | ₩42,385 | ₩42,641 | -0.31% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,800 | ₩42,934 | ₩42,720 | ₩42,804 | +0.01% | 5.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩42,532 | ₩42,740 | ₩42,130 | ₩42,740 | +0.49% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩42,331 | ₩42,505 | ₩42,228 | ₩42,420 | +0.21% | 6.3천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,465 | ₩42,465 | ₩42,168 | ₩42,168 | -0.70% | 200 |
|---|