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 | ₩80,534 | ₩81,846 | ₩80,534 | ₩81,500 | +1.20% | 44.6만 |
| 2026.09.28–2026.10.02 | ₩80,534 | ₩80,896 | ₩79,515 | ₩80,534 | 0.00% | 66.3만 |
| 2026.09.21–2026.09.25 | ₩80,226 | ₩81,191 | ₩79,938 | ₩80,789 | +0.70% | 52.8만 |
| 2026.09.14–2026.09.18 | ₩79,301 | ₩79,837 | ₩78,376 | ₩79,790 | +0.62% | 38.7만 |
| 2026.09.08–2026.09.11 | ₩80,454 | ₩80,454 | ₩79,073 | ₩79,877 | -0.72% | 29.6만 |
| 2026.08.31–2026.09.04 | ₩80,186 | ₩80,890 | ₩79,455 | ₩80,481 | +0.37% | 40.3만 |
| 2026.08.24–2026.08.28 | ₩79,877 | ₩81,031 | ₩79,663 | ₩80,387 | +0.64% | 42만 |
| 2026.08.17–2026.08.21 | ₩81,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,191 |
| ₩79,649 |
| ₩80,012 |
| -1.36% |
| 40.3만 |
| 2026.08.10–2026.08.14 | ₩80,816 | ₩81,460 | ₩80,467 | ₩81,138 | +0.40% | 57.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,322 | ₩81,178 | ₩78,322 | ₩80,829 | +3.20% | 80.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩77,933 | ₩78,295 | ₩76,244 | ₩78,094 | +0.21% | 50.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,067 | ₩78,416 | ₩76,927 | ₩77,276 | -1.01% | 41.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩78,617 | ₩78,994 | ₩77,480 | ₩77,692 | -1.18% | 52.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,228 | ₩78,992 | ₩77,367 | ₩78,966 | +0.94% | 46만 |
|---|
| 2026.06.29–2026.07.02 | ₩76,954 | ₩78,550 | ₩76,646 | ₩77,960 | +1.31% | 46.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩78,174 | ₩78,412 | ₩76,136 | ₩76,686 | -1.90% | 51.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,469 | ₩78,911 | ₩77,129 | ₩78,148 | -0.41% | 40.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,531 | ₩77,873 | ₩75,439 | ₩77,357 | -0.22% | 71만 |
|---|
| 2026.06.01–2026.06.05 | ₩78,791 | ₩79,314 | ₩76,839 | ₩76,874 | -2.43% | 56.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,215 | ₩79,066 | ₩78,085 | ₩78,952 | +0.94% | 38.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,249 | ₩78,067 | ₩76,364 | ₩77,772 | +0.68% | 46.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,847 | ₩78,215 | ₩76,378 | ₩77,088 | +0.31% | 47.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,144 | ₩77,021 | ₩74,641 | ₩76,954 | +2.41% | 60.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩74,433 | ₩75,654 | ₩73,951 | ₩75,198 | +1.03% | 55.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,937 | ₩74,554 | ₩73,307 | ₩74,514 | +0.78% | 79.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,819 | ₩74,346 | ₩71,798 | ₩74,138 | +3.23% | 90.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩70,612 | ₩72,080 | ₩70,384 | ₩71,933 | +1.87% | 73.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩69,727 | ₩70,773 | ₩69,164 | ₩70,612 | +1.27% | 73.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩71,939 | ₩72,516 | ₩69,311 | ₩69,445 | -3.47% | 59.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩72,891 | ₩73,629 | ₩70,618 | ₩70,974 | -2.63% | 48만 |
|---|
| 2026.03.09–2026.03.13 | ₩72,663 | ₩74,608 | ₩72,228 | ₩72,328 | -0.46% | 63.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩74,058 | ₩75,198 | ₩73,160 | ₩73,441 | -0.83% | 74.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,037 | ₩75,754 | ₩74,286 | ₩74,983 | -0.07% | 62.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩74,165 | ₩75,359 | ₩73,830 | ₩75,278 | +1.50% | 80만 |
|---|
| 2026.02.09–2026.02.13 | ₩75,385 | ₩76,163 | ₩74,085 | ₩74,487 | -1.19% | 62.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩75,359 | ₩76,150 | ₩73,870 | ₩75,466 | +0.14% | 125.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩75,318 | ₩76,244 | ₩74,876 | ₩75,587 | +0.36% | 70.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,447 | ₩75,546 | ₩73,971 | ₩75,345 | +1.21% | 44.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩75,439 | ₩76,101 | ₩74,997 | ₩75,573 | +0.18% | 91.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩75,144 | ₩75,996 | ₩75,102 | ₩75,855 | +0.95% | 62만 |
|---|
| 2025.12.29–2026.01.02 | ₩75,935 | ₩76,069 | ₩74,346 | ₩74,702 | -1.62% | 53.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩75,533 | ₩76,398 | ₩75,439 | ₩76,230 | +0.92% | 38.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩75,479 | ₩75,493 | ₩73,944 | ₩75,191 | -0.38% | 112.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩75,654 | ₩75,942 | ₩74,849 | ₩75,104 | -0.73% | 71.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩74,916 | ₩75,841 | ₩74,862 | ₩75,587 | +0.89% | 55.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩72,972 | ₩75,318 | ₩72,972 | ₩75,305 | +3.20% | 35.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩73,897 | ₩74,429 | ₩71,738 | ₩72,616 | -1.73% | 78.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩74,594 | ₩75,463 | ₩73,106 | ₩74,044 | -0.74% | 85.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,573 | ₩75,587 | ₩72,918 | ₩73,964 | -2.13% | 56.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,318 | ₩76,042 | ₩74,916 | ₩75,211 | -0.14% | 70.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩73,575 | ₩74,809 | ₩73,160 | ₩74,621 | +1.42% | 56.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,945 | ₩73,884 | ₩72,040 | ₩73,227 | +0.39% | 102.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,004 | ₩74,313 | ₩72,006 | ₩72,006 | -2.70% | 23.8만 |
|---|