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 | ₩80,545 | ₩81,856 | ₩80,545 | ₩81,510 | +1.20% | 44.6만 |
| 2026.09.28–2026.10.02 | ₩80,545 | ₩80,907 | ₩79,525 | ₩80,545 | 0.00% | 66.3만 |
| 2026.09.21–2026.09.25 | ₩80,236 | ₩81,202 | ₩79,948 | ₩80,799 | +0.70% | 52.8만 |
| 2026.09.14–2026.09.18 | ₩79,311 | ₩79,847 | ₩78,386 | ₩79,800 | +0.62% | 38.7만 |
| 2026.09.08–2026.09.11 | ₩80,464 | ₩80,464 | ₩79,083 | ₩79,888 | -0.72% | 29.6만 |
| 2026.08.31–2026.09.04 | ₩80,196 | ₩80,900 | ₩79,465 | ₩80,491 | +0.37% | 40.3만 |
| 2026.08.24–2026.08.28 | ₩79,888 | ₩81,041 | ₩79,673 | ₩80,397 | +0.64% | 42만 |
| 2026.08.17–2026.08.21 | ₩81,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,202 |
| ₩79,660 |
| ₩80,022 |
| -1.36% |
| 40.3만 |
| 2026.08.10–2026.08.14 | ₩80,826 | ₩81,470 | ₩80,478 | ₩81,148 | +0.40% | 57.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,332 | ₩81,188 | ₩78,332 | ₩80,840 | +3.20% | 80.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,943 | ₩78,305 | ₩76,253 | ₩78,104 | +0.21% | 50.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,077 | ₩78,426 | ₩76,937 | ₩77,286 | -1.01% | 41.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,627 | ₩79,004 | ₩77,490 | ₩77,702 | -1.18% | 52.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,238 | ₩79,002 | ₩77,377 | ₩78,976 | +0.94% | 46만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,964 | ₩78,560 | ₩76,656 | ₩77,970 | +1.31% | 46.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,184 | ₩78,422 | ₩76,146 | ₩76,696 | -1.90% | 51.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,479 | ₩78,921 | ₩77,138 | ₩78,158 | -0.41% | 40.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,541 | ₩77,883 | ₩75,449 | ₩77,366 | -0.22% | 71만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,801 | ₩79,324 | ₩76,849 | ₩76,884 | -2.43% | 56.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,225 | ₩79,076 | ₩78,095 | ₩78,962 | +0.94% | 38.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,259 | ₩78,077 | ₩76,374 | ₩77,782 | +0.68% | 46.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,857 | ₩78,225 | ₩76,387 | ₩77,098 | +0.31% | 47.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,154 | ₩77,031 | ₩74,651 | ₩76,964 | +2.41% | 60.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,443 | ₩75,663 | ₩73,960 | ₩75,207 | +1.03% | 55.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,947 | ₩74,563 | ₩73,316 | ₩74,523 | +0.78% | 79.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,828 | ₩74,356 | ₩71,808 | ₩74,148 | +3.23% | 90.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,621 | ₩72,089 | ₩70,393 | ₩71,942 | +1.87% | 73.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,736 | ₩70,782 | ₩69,172 | ₩70,621 | +1.27% | 73.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,948 | ₩72,525 | ₩69,320 | ₩69,454 | -3.47% | 59.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,901 | ₩73,638 | ₩70,627 | ₩70,983 | -2.63% | 48만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,673 | ₩74,617 | ₩72,237 | ₩72,337 | -0.46% | 63.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,067 | ₩75,207 | ₩73,169 | ₩73,450 | -0.83% | 74.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,046 | ₩75,764 | ₩74,295 | ₩74,993 | -0.07% | 62.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩74,175 | ₩75,368 | ₩73,839 | ₩75,288 | +1.50% | 80만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,395 | ₩76,173 | ₩74,094 | ₩74,496 | -1.19% | 62.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩75,368 | ₩76,159 | ₩73,880 | ₩75,475 | +0.14% | 125.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩75,328 | ₩76,253 | ₩74,885 | ₩75,596 | +0.36% | 70.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,456 | ₩75,556 | ₩73,980 | ₩75,355 | +1.21% | 44.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,449 | ₩76,111 | ₩75,006 | ₩75,583 | +0.18% | 91.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,154 | ₩76,005 | ₩75,112 | ₩75,864 | +0.95% | 62만 |
|---|
| 2025.12.29–2026.01.02 | ₩75,945 | ₩76,079 | ₩74,356 | ₩74,711 | -1.62% | 53.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩75,542 | ₩76,407 | ₩75,449 | ₩76,240 | +0.92% | 38.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,489 | ₩75,502 | ₩73,953 | ₩75,201 | -0.38% | 112.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,663 | ₩75,951 | ₩74,859 | ₩75,113 | -0.73% | 71.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,926 | ₩75,851 | ₩74,872 | ₩75,596 | +0.89% | 55.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,981 | ₩75,328 | ₩72,981 | ₩75,314 | +3.20% | 35.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,906 | ₩74,439 | ₩71,747 | ₩72,626 | -1.73% | 78.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,604 | ₩75,473 | ₩73,115 | ₩74,054 | -0.74% | 85.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,583 | ₩75,596 | ₩72,927 | ₩73,973 | -2.13% | 56.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,328 | ₩76,052 | ₩74,926 | ₩75,221 | -0.14% | 70.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,585 | ₩74,818 | ₩73,169 | ₩74,631 | +1.42% | 56.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,954 | ₩73,893 | ₩72,049 | ₩73,236 | +0.39% | 102.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,014 | ₩74,322 | ₩72,015 | ₩72,015 | -2.70% | 23.8만 |
|---|