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 | ₩44,254 | ₩44,381 | ₩44,254 | ₩44,348 | +0.21% | 3.1천 |
| 2026.09.28–2026.10.02 | ₩44,140 | ₩44,247 | ₩44,100 | ₩44,207 | +0.15% | 3.9천 |
| 2026.09.21–2026.09.25 | ₩44,060 | ₩44,194 | ₩44,060 | ₩44,174 | +0.26% | 7.9천 |
| 2026.09.14–2026.09.18 | ₩43,939 | ₩43,979 | ₩43,792 | ₩43,973 | +0.08% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩43,973 | ₩43,973 | ₩43,805 | ₩43,946 | -0.06% | 3.4천 |
| 2026.08.31–2026.09.04 | ₩43,899 | ₩44,033 | ₩43,845 | ₩44,013 | +0.26% | 700 |
| 2026.08.24–2026.08.28 | ₩43,792 | ₩43,926 | ₩43,765 | ₩43,926 | +0.31% | 9.4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,852 |
| ₩43,497 |
| ₩43,778 |
| -0.17% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩43,765 | ₩43,852 | ₩43,745 | ₩43,852 | +0.20% | 600 |
|---|
| 2026.08.03–2026.08.07 | ₩43,510 | ₩43,760 | ₩43,497 | ₩43,760 | +0.57% | 900 |
|---|
| 2026.07.27–2026.07.31 | ₩43,179 | ₩43,484 | ₩43,074 | ₩43,433 | +0.59% | 2천 |
|---|
| 2026.07.20–2026.07.24 | ₩43,196 | ₩43,289 | ₩43,104 | ₩43,162 | -0.08% | 800 |
|---|
| 2026.07.13–2026.07.17 | ₩43,229 | ₩43,350 | ₩43,196 | ₩43,196 | -0.08% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩43,189 | ₩43,335 | ₩43,082 | ₩43,335 | +0.34% | 3.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩43,068 | ₩43,202 | ₩43,028 | ₩43,130 | +0.14% | 4.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩43,108 | ₩43,108 | ₩42,706 | ₩42,706 | -0.93% | 1.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,095 | ₩43,189 | ₩42,899 | ₩43,078 | -0.04% | 4.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,854 | ₩42,934 | ₩42,599 | ₩42,901 | +0.11% | 2.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,055 | ₩43,068 | ₩42,733 | ₩42,767 | -0.67% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,921 | ₩43,041 | ₩42,921 | ₩43,041 | +0.28% | 1.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,767 | ₩42,854 | ₩42,613 | ₩42,834 | +0.16% | 8천 |
|---|
| 2026.05.11–2026.05.15 | ₩42,680 | ₩42,854 | ₩42,519 | ₩42,720 | +0.09% | 7.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,438 | ₩42,680 | ₩42,331 | ₩42,666 | +0.54% | 2만 |
|---|
| 2026.04.27–2026.05.01 | ₩42,291 | ₩42,479 | ₩42,184 | ₩42,459 | +0.40% | 4.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩42,197 | ₩42,278 | ₩42,036 | ₩42,278 | +0.19% | 5.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,460 | ₩42,237 | ₩41,460 | ₩42,184 | +1.75% | 1.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,895 | ₩41,634 | ₩40,683 | ₩41,547 | +1.60% | 5.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩40,505 | ₩40,911 | ₩40,505 | ₩40,763 | +0.64% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,450 | ₩40,522 | ₩40,308 | ₩40,329 | -0.30% | 2.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩40,422 | ₩40,469 | ₩40,288 | ₩40,288 | -0.33% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩40,080 | ₩40,361 | ₩40,080 | ₩40,265 | +0.46% | 2.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩40,294 | ₩40,382 | ₩40,120 | ₩40,209 | -0.21% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,234 | ₩40,395 | ₩39,732 | ₩40,348 | +0.28% | 2.6천 |
|---|
| 2026.02.17–2026.02.20 | ₩40,241 | ₩40,288 | ₩40,241 | ₩40,241 | 0.00% | 3.5천 |
|---|
| 2026.02.09–2026.02.13 | ₩40,217 | ₩40,294 | ₩40,120 | ₩40,190 | -0.07% | 2.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩40,160 | ₩40,227 | ₩40,080 | ₩40,147 | -0.03% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,160 | ₩40,234 | ₩40,084 | ₩40,181 | +0.05% | 4.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩39,959 | ₩40,174 | ₩39,959 | ₩40,174 | +0.54% | 6.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,087 | ₩40,120 | ₩40,073 | ₩40,093 | +0.02% | 500 |
|---|
| 2026.01.05–2026.01.09 | ₩40,000 | ₩40,080 | ₩40,000 | ₩40,080 | +0.20% | 1.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,986 | ₩40,005 | ₩39,934 | ₩39,961 | -0.06% | 200 |
|---|
| 2025.12.22–2025.12.26 | ₩39,852 | ₩39,994 | ₩39,732 | ₩39,994 | +0.36% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,725 | ₩39,886 | ₩39,705 | ₩39,886 | +0.40% | 2.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩39,658 | ₩39,799 | ₩39,658 | ₩39,711 | +0.14% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩39,638 | ₩39,799 | ₩39,544 | ₩39,691 | +0.14% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩39,435 | ₩39,638 | ₩39,435 | ₩39,638 | +0.51% | 300 |
|---|
| 2025.11.17–2025.11.21 | ₩39,289 | ₩39,289 | ₩39,099 | ₩39,241 | -0.12% | 200 |
|---|
| 2025.11.10–2025.11.14 | ₩39,477 | ₩39,598 | ₩39,330 | ₩39,376 | -0.25% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,370 | ₩39,571 | ₩38,673 | ₩39,295 | -0.19% | 1.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,423 | ₩39,490 | ₩39,350 | ₩39,423 | 0.00% | 4.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩39,316 | ₩39,423 | ₩39,249 | ₩39,423 | +0.27% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩39,102 | ₩39,229 | ₩39,048 | ₩39,102 | 0.00% | 5.5천 |
|---|
| 2025.10.10–2025.10.10 | ₩39,222 | ₩39,222 | ₩39,051 | ₩39,051 | -0.44% | 100 |
|---|