시장 데이터를 불러오는 중
전체 종목
Pacer Trendpilot US Large Cap ETF 과거 주가
Pacer Trendpilot US Large Cap ETF · PTLC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Trendpilot US Large Cap ETF · PTLC · 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 | ₩80,482 | ₩81,792 | ₩80,482 | ₩81,446 | +1.20% | 44.6만 |
| 2026.09.28–2026.10.02 | ₩80,482 | ₩80,843 | ₩79,463 | ₩80,482 | 0.00% | 66.3만 |
| 2026.09.21–2026.09.25 | ₩80,173 | ₩81,138 | ₩79,885 | ₩80,736 | +0.70% | 52.8만 |
| 2026.09.14–2026.09.18 | ₩79,249 | ₩79,785 | ₩78,324 | ₩79,738 | +0.62% | 38.7만 |
| 2026.09.08–2026.09.11 | ₩80,401 | ₩80,401 | ₩79,021 | ₩79,825 | -0.72% | 29.6만 |
| 2026.08.31–2026.09.04 | ₩80,133 | ₩80,837 | ₩79,403 | ₩80,428 | +0.37% | 40.3만 |
| 2026.08.24–2026.08.28 | ₩79,825 | ₩80,977 | ₩79,611 | ₩80,334 | +0.64% | 42만 |
| 2026.08.17–2026.08.21 | ₩81,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,138 |
| ₩79,597 |
| ₩79,959 |
| -1.36% |
| 40.3만 |
| 2026.08.10–2026.08.14 | ₩80,763 | ₩81,406 | ₩80,415 | ₩81,085 | +0.40% | 57.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,271 | ₩81,125 | ₩78,271 | ₩80,776 | +3.20% | 80.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,882 | ₩78,244 | ₩76,194 | ₩78,043 | +0.21% | 50.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,016 | ₩78,364 | ₩76,877 | ₩77,225 | -1.01% | 41.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,565 | ₩78,942 | ₩77,429 | ₩77,641 | -1.18% | 52.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,177 | ₩78,941 | ₩77,316 | ₩78,914 | +0.94% | 46만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,904 | ₩78,498 | ₩76,596 | ₩77,909 | +1.31% | 46.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,123 | ₩78,360 | ₩76,086 | ₩76,636 | -1.90% | 51.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,418 | ₩78,859 | ₩77,078 | ₩78,096 | -0.41% | 40.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,480 | ₩77,822 | ₩75,390 | ₩77,306 | -0.22% | 71만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,740 | ₩79,262 | ₩76,789 | ₩76,823 | -2.43% | 56.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,163 | ₩79,014 | ₩78,033 | ₩78,900 | +0.94% | 38.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,199 | ₩78,016 | ₩76,314 | ₩77,721 | +0.68% | 46.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,797 | ₩78,163 | ₩76,328 | ₩77,038 | +0.31% | 47.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,095 | ₩76,971 | ₩74,592 | ₩76,904 | +2.41% | 60.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,385 | ₩75,604 | ₩73,902 | ₩75,148 | +1.03% | 55.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,889 | ₩74,505 | ₩73,259 | ₩74,465 | +0.78% | 79.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,771 | ₩74,297 | ₩71,751 | ₩74,090 | +3.23% | 90.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,565 | ₩72,033 | ₩70,338 | ₩71,885 | +1.87% | 73.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,681 | ₩70,726 | ₩69,118 | ₩70,565 | +1.27% | 73.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,892 | ₩72,468 | ₩69,266 | ₩69,400 | -3.47% | 59.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,843 | ₩73,580 | ₩70,572 | ₩70,927 | -2.63% | 48만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,616 | ₩74,559 | ₩72,180 | ₩72,281 | -0.46% | 63.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,009 | ₩75,148 | ₩73,111 | ₩73,393 | -0.83% | 74.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩74,988 | ₩75,704 | ₩74,237 | ₩74,934 | -0.07% | 62.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩74,117 | ₩75,309 | ₩73,782 | ₩75,229 | +1.50% | 80만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,336 | ₩76,113 | ₩74,036 | ₩74,438 | -1.19% | 62.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩75,309 | ₩76,100 | ₩73,822 | ₩75,416 | +0.14% | 125.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩75,269 | ₩76,194 | ₩74,827 | ₩75,537 | +0.36% | 70.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,398 | ₩75,497 | ₩73,922 | ₩75,296 | +1.21% | 44.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,390 | ₩76,051 | ₩74,947 | ₩75,524 | +0.18% | 91.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,095 | ₩75,946 | ₩75,053 | ₩75,805 | +0.95% | 62만 |
|---|
| 2025.12.29–2026.01.02 | ₩75,885 | ₩76,019 | ₩74,297 | ₩74,653 | -1.62% | 53.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩75,483 | ₩76,348 | ₩75,390 | ₩76,180 | +0.92% | 38.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,430 | ₩75,443 | ₩73,895 | ₩75,142 | -0.38% | 112.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,604 | ₩75,892 | ₩74,800 | ₩75,055 | -0.73% | 71.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,867 | ₩75,792 | ₩74,813 | ₩75,537 | +0.89% | 55.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,924 | ₩75,269 | ₩72,924 | ₩75,256 | +3.20% | 35.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,849 | ₩74,380 | ₩71,691 | ₩72,569 | -1.73% | 78.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,545 | ₩75,414 | ₩73,058 | ₩73,996 | -0.74% | 85.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,524 | ₩75,537 | ₩72,870 | ₩73,916 | -2.13% | 56.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,269 | ₩75,993 | ₩74,867 | ₩75,162 | -0.14% | 70.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,527 | ₩74,760 | ₩73,111 | ₩74,572 | +1.42% | 56.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,897 | ₩73,835 | ₩71,993 | ₩73,178 | +0.39% | 102.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩73,956 | ₩74,264 | ₩71,959 | ₩71,959 | -2.70% | 23.8만 |
|---|