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 | ₩80,549 | ₩81,861 | ₩80,549 | ₩81,514 | +1.20% | 44.6만 |
| 2026.09.28–2026.10.02 | ₩80,549 | ₩80,911 | ₩79,530 | ₩80,549 | 0.00% | 66.3만 |
| 2026.09.21–2026.09.25 | ₩80,240 | ₩81,206 | ₩79,952 | ₩80,804 | +0.70% | 52.8만 |
| 2026.09.14–2026.09.18 | ₩79,315 | ₩79,851 | ₩78,390 | ₩79,805 | +0.62% | 38.7만 |
| 2026.09.08–2026.09.11 | ₩80,468 | ₩80,468 | ₩79,087 | ₩79,892 | -0.72% | 29.6만 |
| 2026.08.31–2026.09.04 | ₩80,200 | ₩80,904 | ₩79,469 | ₩80,495 | +0.37% | 40.3만 |
| 2026.08.24–2026.08.28 | ₩79,892 | ₩81,045 | ₩79,677 | ₩80,401 | +0.64% | 42만 |
| 2026.08.17–2026.08.21 | ₩81,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,206 |
| ₩79,664 |
| ₩80,026 |
| -1.36% |
| 40.3만 |
| 2026.08.10–2026.08.14 | ₩80,831 | ₩81,474 | ₩80,482 | ₩81,152 | +0.40% | 57.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,336 | ₩81,193 | ₩78,336 | ₩80,844 | +3.20% | 80.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,947 | ₩78,309 | ₩76,257 | ₩78,108 | +0.21% | 50.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,081 | ₩78,430 | ₩76,941 | ₩77,290 | -1.01% | 41.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,631 | ₩79,008 | ₩77,494 | ₩77,706 | -1.18% | 52.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,242 | ₩79,007 | ₩77,381 | ₩78,980 | +0.94% | 46만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,968 | ₩78,564 | ₩76,660 | ₩77,974 | +1.31% | 46.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,188 | ₩78,426 | ₩76,150 | ₩76,700 | -1.90% | 51.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,484 | ₩78,925 | ₩77,142 | ₩78,162 | -0.41% | 40.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,545 | ₩77,887 | ₩75,453 | ₩77,370 | -0.22% | 71만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,805 | ₩79,328 | ₩76,853 | ₩76,888 | -2.43% | 56.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,229 | ₩79,080 | ₩78,099 | ₩78,966 | +0.94% | 38.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,263 | ₩78,081 | ₩76,378 | ₩77,786 | +0.68% | 46.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,861 | ₩78,229 | ₩76,391 | ₩77,102 | +0.31% | 47.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,157 | ₩77,035 | ₩74,655 | ₩76,968 | +2.41% | 60.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,447 | ₩75,667 | ₩73,964 | ₩75,211 | +1.03% | 55.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,950 | ₩74,567 | ₩73,320 | ₩74,527 | +0.78% | 79.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,831 | ₩74,360 | ₩71,811 | ₩74,152 | +3.23% | 90.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,624 | ₩72,093 | ₩70,396 | ₩71,945 | +1.87% | 73.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,739 | ₩70,785 | ₩69,176 | ₩70,624 | +1.27% | 73.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,952 | ₩72,529 | ₩69,324 | ₩69,458 | -3.47% | 59.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,904 | ₩73,642 | ₩70,631 | ₩70,987 | -2.63% | 48만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,676 | ₩74,621 | ₩72,241 | ₩72,341 | -0.46% | 63.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,071 | ₩75,211 | ₩73,173 | ₩73,454 | -0.83% | 74.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,050 | ₩75,768 | ₩74,299 | ₩74,997 | -0.07% | 62.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩74,178 | ₩75,372 | ₩73,843 | ₩75,292 | +1.50% | 80만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,399 | ₩76,177 | ₩74,098 | ₩74,500 | -1.19% | 62.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩75,372 | ₩76,163 | ₩73,883 | ₩75,479 | +0.14% | 125.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩75,332 | ₩76,257 | ₩74,889 | ₩75,600 | +0.36% | 70.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,460 | ₩75,560 | ₩73,984 | ₩75,359 | +1.21% | 44.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,453 | ₩76,115 | ₩75,010 | ₩75,587 | +0.18% | 91.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,157 | ₩76,009 | ₩75,116 | ₩75,868 | +0.95% | 62만 |
|---|
| 2025.12.29–2026.01.02 | ₩75,949 | ₩76,083 | ₩74,360 | ₩74,715 | -1.62% | 53.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩75,546 | ₩76,411 | ₩75,453 | ₩76,244 | +0.92% | 38.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,493 | ₩75,506 | ₩73,957 | ₩75,204 | -0.38% | 112.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,667 | ₩75,955 | ₩74,862 | ₩75,117 | -0.73% | 71.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,929 | ₩75,855 | ₩74,876 | ₩75,600 | +0.89% | 55.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,985 | ₩75,332 | ₩72,985 | ₩75,318 | +3.20% | 35.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,910 | ₩74,443 | ₩71,751 | ₩72,629 | -1.73% | 78.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,608 | ₩75,477 | ₩73,119 | ₩74,058 | -0.74% | 85.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,587 | ₩75,600 | ₩72,931 | ₩73,977 | -2.13% | 56.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,332 | ₩76,056 | ₩74,929 | ₩75,225 | -0.14% | 70.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,588 | ₩74,822 | ₩73,173 | ₩74,634 | +1.42% | 56.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,958 | ₩73,897 | ₩72,053 | ₩73,240 | +0.39% | 102.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,018 | ₩74,326 | ₩72,019 | ₩72,019 | -2.70% | 23.8만 |
|---|