시장 데이터를 불러오는 중
전체 종목
Pacer Swan SOS Moderate (April) ETF 과거 주가
Pacer Swan SOS Moderate (April) ETF · PSMR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Swan SOS Moderate (April) ETF · PSMR · 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 | ₩44,283 | ₩44,411 | ₩44,283 | ₩44,377 | +0.21% | 3.1천 |
| 2026.09.28–2026.10.02 | ₩44,169 | ₩44,277 | ₩44,129 | ₩44,236 | +0.15% | 3.9천 |
| 2026.09.21–2026.09.25 | ₩44,089 | ₩44,223 | ₩44,089 | ₩44,203 | +0.26% | 7.9천 |
| 2026.09.14–2026.09.18 | ₩43,968 | ₩44,008 | ₩43,821 | ₩44,002 | +0.08% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩44,002 | ₩44,002 | ₩43,834 | ₩43,975 | -0.06% | 3.4천 |
| 2026.08.31–2026.09.04 | ₩43,928 | ₩44,062 | ₩43,874 | ₩44,042 | +0.26% | 700 |
| 2026.08.24–2026.08.28 | ₩43,821 | ₩43,955 | ₩43,794 | ₩43,955 | +0.31% | 9.4천 |
| 2026.08.17–2026.08.21 | ₩43,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,881 |
| ₩43,526 |
| ₩43,807 |
| -0.17% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩43,794 | ₩43,881 | ₩43,774 | ₩43,881 | +0.20% | 600 |
|---|
| 2026.08.03–2026.08.07 | ₩43,539 | ₩43,788 | ₩43,526 | ₩43,788 | +0.57% | 900 |
|---|
| 2026.07.27–2026.07.31 | ₩43,208 | ₩43,512 | ₩43,102 | ₩43,461 | +0.59% | 2천 |
|---|
| 2026.07.20–2026.07.24 | ₩43,224 | ₩43,318 | ₩43,133 | ₩43,190 | -0.08% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩43,257 | ₩43,378 | ₩43,224 | ₩43,224 | -0.08% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩43,217 | ₩43,363 | ₩43,110 | ₩43,363 | +0.34% | 3.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,097 | ₩43,231 | ₩43,056 | ₩43,158 | +0.14% | 4.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩43,137 | ₩43,137 | ₩42,734 | ₩42,734 | -0.93% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,123 | ₩43,217 | ₩42,928 | ₩43,106 | -0.04% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,882 | ₩42,962 | ₩42,627 | ₩42,929 | +0.11% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,083 | ₩43,097 | ₩42,761 | ₩42,795 | -0.67% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,949 | ₩43,070 | ₩42,949 | ₩43,070 | +0.28% | 1.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,795 | ₩42,882 | ₩42,641 | ₩42,862 | +0.16% | 8천 |
|---|
| 2026.05.11–2026.05.15 | ₩42,708 | ₩42,882 | ₩42,547 | ₩42,748 | +0.09% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,466 | ₩42,708 | ₩42,359 | ₩42,694 | +0.54% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,319 | ₩42,507 | ₩42,212 | ₩42,486 | +0.40% | 4.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩42,225 | ₩42,305 | ₩42,064 | ₩42,305 | +0.19% | 5.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,487 | ₩42,265 | ₩41,487 | ₩42,212 | +1.75% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,922 | ₩41,662 | ₩40,710 | ₩41,575 | +1.60% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,531 | ₩40,938 | ₩40,531 | ₩40,790 | +0.64% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,476 | ₩40,549 | ₩40,334 | ₩40,356 | -0.30% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,448 | ₩40,495 | ₩40,314 | ₩40,314 | -0.33% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩40,106 | ₩40,388 | ₩40,106 | ₩40,291 | +0.46% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,321 | ₩40,408 | ₩40,147 | ₩40,235 | -0.21% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,261 | ₩40,421 | ₩39,758 | ₩40,374 | +0.28% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,267 | ₩40,314 | ₩40,267 | ₩40,267 | 0.00% | 3.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩40,243 | ₩40,321 | ₩40,147 | ₩40,216 | -0.07% | 2.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩40,187 | ₩40,254 | ₩40,106 | ₩40,173 | -0.03% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,187 | ₩40,261 | ₩40,110 | ₩40,207 | +0.05% | 4.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,986 | ₩40,200 | ₩39,986 | ₩40,200 | +0.54% | 6.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,113 | ₩40,147 | ₩40,100 | ₩40,120 | +0.02% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩40,026 | ₩40,106 | ₩40,026 | ₩40,106 | +0.20% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,012 | ₩40,031 | ₩39,960 | ₩39,987 | -0.06% | 200 |
|---|
| 2025.12.22–2025.12.26 | ₩39,878 | ₩40,021 | ₩39,758 | ₩40,021 | +0.36% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,751 | ₩39,912 | ₩39,731 | ₩39,912 | +0.40% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,684 | ₩39,825 | ₩39,684 | ₩39,738 | +0.14% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩39,664 | ₩39,825 | ₩39,570 | ₩39,717 | +0.14% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,461 | ₩39,664 | ₩39,461 | ₩39,664 | +0.51% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩39,315 | ₩39,315 | ₩39,125 | ₩39,267 | -0.12% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩39,503 | ₩39,624 | ₩39,355 | ₩39,402 | -0.25% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,396 | ₩39,597 | ₩38,698 | ₩39,321 | -0.19% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,449 | ₩39,516 | ₩39,376 | ₩39,449 | 0.00% | 4.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩39,342 | ₩39,449 | ₩39,275 | ₩39,449 | +0.27% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,127 | ₩39,255 | ₩39,074 | ₩39,127 | 0.00% | 5.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,248 | ₩39,248 | ₩39,077 | ₩39,077 | -0.44% | 100 |
|---|