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 | ₩44,289 | ₩44,416 | ₩44,289 | ₩44,383 | +0.21% | 3.1천 |
| 2026.09.28–2026.10.02 | ₩44,175 | ₩44,282 | ₩44,135 | ₩44,242 | +0.15% | 3.9천 |
| 2026.09.21–2026.09.25 | ₩44,094 | ₩44,228 | ₩44,094 | ₩44,208 | +0.26% | 7.9천 |
| 2026.09.14–2026.09.18 | ₩43,974 | ₩44,014 | ₩43,826 | ₩44,007 | +0.08% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩44,007 | ₩44,007 | ₩43,840 | ₩43,980 | -0.06% | 3.4천 |
| 2026.08.31–2026.09.04 | ₩43,933 | ₩44,068 | ₩43,880 | ₩44,047 | +0.26% | 700 |
| 2026.08.24–2026.08.28 | ₩43,826 | ₩43,960 | ₩43,799 | ₩43,960 | +0.31% | 9.4천 |
| 2026.08.17–2026.08.21 | ₩43,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,887 |
| ₩43,531 |
| ₩43,813 |
| -0.17% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩43,799 | ₩43,887 | ₩43,779 | ₩43,887 | +0.20% | 600 |
|---|
| 2026.08.03–2026.08.07 | ₩43,545 | ₩43,794 | ₩43,531 | ₩43,794 | +0.57% | 900 |
|---|
| 2026.07.27–2026.07.31 | ₩43,213 | ₩43,518 | ₩43,107 | ₩43,467 | +0.59% | 2천 |
|---|
| 2026.07.20–2026.07.24 | ₩43,229 | ₩43,323 | ₩43,138 | ₩43,196 | -0.08% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩43,263 | ₩43,384 | ₩43,229 | ₩43,229 | -0.08% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩43,223 | ₩43,369 | ₩43,115 | ₩43,369 | +0.34% | 3.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,102 | ₩43,236 | ₩43,062 | ₩43,164 | +0.14% | 4.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩43,142 | ₩43,142 | ₩42,740 | ₩42,740 | -0.93% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,129 | ₩43,223 | ₩42,933 | ₩43,111 | -0.04% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,887 | ₩42,968 | ₩42,633 | ₩42,934 | +0.11% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,089 | ₩43,102 | ₩42,767 | ₩42,800 | -0.67% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,954 | ₩43,075 | ₩42,954 | ₩43,075 | +0.28% | 1.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,800 | ₩42,887 | ₩42,646 | ₩42,867 | +0.16% | 8천 |
|---|
| 2026.05.11–2026.05.15 | ₩42,713 | ₩42,887 | ₩42,552 | ₩42,753 | +0.09% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,472 | ₩42,713 | ₩42,364 | ₩42,700 | +0.54% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,324 | ₩42,512 | ₩42,217 | ₩42,492 | +0.40% | 4.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩42,230 | ₩42,311 | ₩42,069 | ₩42,311 | +0.19% | 5.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,493 | ₩42,271 | ₩41,493 | ₩42,217 | +1.75% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,927 | ₩41,667 | ₩40,715 | ₩41,580 | +1.60% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,537 | ₩40,943 | ₩40,537 | ₩40,795 | +0.64% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,482 | ₩40,554 | ₩40,339 | ₩40,361 | -0.30% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,453 | ₩40,500 | ₩40,319 | ₩40,319 | -0.33% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩40,111 | ₩40,393 | ₩40,111 | ₩40,296 | +0.46% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,326 | ₩40,413 | ₩40,152 | ₩40,240 | -0.21% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,266 | ₩40,427 | ₩39,763 | ₩40,380 | +0.28% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,272 | ₩40,319 | ₩40,272 | ₩40,272 | 0.00% | 3.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩40,248 | ₩40,326 | ₩40,152 | ₩40,221 | -0.07% | 2.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩40,192 | ₩40,259 | ₩40,111 | ₩40,178 | -0.03% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,192 | ₩40,266 | ₩40,115 | ₩40,212 | +0.05% | 4.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,991 | ₩40,205 | ₩39,991 | ₩40,205 | +0.54% | 6.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,118 | ₩40,152 | ₩40,105 | ₩40,125 | +0.02% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩40,031 | ₩40,111 | ₩40,031 | ₩40,111 | +0.20% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩40,018 | ₩40,036 | ₩39,965 | ₩39,992 | -0.06% | 200 |
|---|
| 2025.12.22–2025.12.26 | ₩39,883 | ₩40,026 | ₩39,763 | ₩40,026 | +0.36% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,756 | ₩39,917 | ₩39,736 | ₩39,917 | +0.40% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,689 | ₩39,830 | ₩39,689 | ₩39,743 | +0.14% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩39,669 | ₩39,830 | ₩39,575 | ₩39,722 | +0.14% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,466 | ₩39,669 | ₩39,466 | ₩39,669 | +0.51% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩39,320 | ₩39,320 | ₩39,130 | ₩39,272 | -0.12% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩39,508 | ₩39,629 | ₩39,360 | ₩39,407 | -0.25% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,401 | ₩39,602 | ₩38,703 | ₩39,326 | -0.19% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,454 | ₩39,521 | ₩39,381 | ₩39,454 | 0.00% | 4.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩39,347 | ₩39,454 | ₩39,280 | ₩39,454 | +0.27% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,132 | ₩39,260 | ₩39,079 | ₩39,132 | 0.00% | 5.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,253 | ₩39,253 | ₩39,081 | ₩39,081 | -0.44% | 100 |
|---|