시장 데이터를 불러오는 중
전체 종목
Pacer Trendpilot Fund of Funds ETF 과거 주가
Pacer Trendpilot Fund of Funds ETF · TRND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Trendpilot Fund of Funds ETF · TRND · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,697 | ₩50,032 | ₩49,187 | ₩49,606 | -0.18% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩49,441 | ₩49,764 | ₩46,936 | ₩49,635 | +0.39% | 3.6만 |
| 2026.09.21–2026.09.25 | ₩49,851 | ₩50,126 | ₩49,517 | ₩49,670 | -0.36% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩49,187 | ₩49,395 | ₩48,876 | ₩49,300 | +0.23% | 1.8만 |
| 2026.09.08–2026.09.11 | ₩50,025 | ₩50,059 | ₩49,107 | ₩49,581 | -0.89% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩49,817 | ₩50,112 | ₩49,324 | ₩50,048 | +0.46% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩49,683 | ₩52,419 | ₩49,683 | ₩49,949 | +0.53% | 2.7만 |
| 2026.08.17–2026.08.21 | ₩50,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,850 |
| ₩49,803 |
| ₩50,057 |
| -1.45% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩50,220 | ₩51,105 | ₩50,126 | ₩50,700 | +0.96% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,108 | ₩50,302 | ₩49,108 | ₩50,302 | +2.43% | 5.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩48,302 | ₩48,852 | ₩47,886 | ₩48,847 | +1.13% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,573 | ₩49,147 | ₩48,450 | ₩48,482 | -0.19% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,999 | ₩49,375 | ₩48,396 | ₩48,758 | -0.49% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,666 | ₩49,666 | ₩48,651 | ₩49,521 | -0.29% | 4.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩49,026 | ₩49,855 | ₩49,026 | ₩49,321 | +0.60% | 6천 |
|---|
| 2026.06.22–2026.06.26 | ₩49,804 | ₩49,829 | ₩48,838 | ₩49,024 | -1.57% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,992 | ₩50,193 | ₩49,225 | ₩49,876 | -0.23% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,778 | ₩49,355 | ₩47,953 | ₩49,332 | +1.14% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,520 | ₩50,957 | ₩48,405 | ₩48,405 | -2.25% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,335 | ₩49,576 | ₩49,120 | ₩49,557 | +0.45% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,088 | ₩48,959 | ₩47,822 | ₩48,792 | +1.46% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,711 | ₩48,973 | ₩48,000 | ₩48,141 | -1.17% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,350 | ₩48,691 | ₩47,149 | ₩48,636 | +2.72% | 5.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,068 | ₩47,632 | ₩46,532 | ₩47,409 | +0.72% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,968 | ₩47,095 | ₩46,607 | ₩47,068 | +0.21% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,379 | ₩47,216 | ₩45,379 | ₩47,025 | +3.63% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,561 | ₩45,841 | ₩44,413 | ₩45,719 | +2.60% | 7.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,622 | ₩44,883 | ₩43,460 | ₩44,609 | +2.26% | 6.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,722 | ₩44,931 | ₩43,501 | ₩43,609 | -2.49% | 6.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩45,233 | ₩45,526 | ₩43,967 | ₩43,967 | -2.80% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,800 | ₩46,036 | ₩44,703 | ₩44,703 | -2.40% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,693 | ₩46,905 | ₩45,419 | ₩45,419 | -2.73% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,566 | ₩47,241 | ₩46,485 | ₩46,918 | +0.76% | 7.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩46,183 | ₩46,985 | ₩46,183 | ₩46,985 | +1.74% | 9천 |
|---|
| 2026.02.09–2026.02.13 | ₩47,042 | ₩47,075 | ₩46,443 | ₩46,572 | -1.00% | 7.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩46,532 | ₩46,653 | ₩45,737 | ₩46,639 | +0.23% | 6.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩46,384 | ₩46,760 | ₩46,162 | ₩46,183 | -0.43% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,741 | ₩46,372 | ₩45,630 | ₩46,309 | +1.24% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩46,210 | ₩46,519 | ₩46,009 | ₩46,323 | +0.24% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,674 | ₩48,067 | ₩45,674 | ₩46,212 | +1.18% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,435 | ₩46,517 | ₩45,084 | ₩45,245 | -2.56% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,291 | ₩46,693 | ₩46,237 | ₩46,646 | +0.77% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,996 | ₩46,612 | ₩45,506 | ₩46,157 | +0.35% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,982 | ₩46,586 | ₩45,942 | ₩46,022 | +0.09% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,768 | ₩46,277 | ₩45,714 | ₩46,167 | +0.87% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,896 | ₩45,953 | ₩44,896 | ₩45,953 | +2.35% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,258 | ₩45,312 | ₩44,083 | ₩44,529 | -1.61% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,312 | ₩46,009 | ₩41,021 | ₩45,245 | -0.15% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,835 | ₩45,883 | ₩44,494 | ₩45,282 | -1.21% | 4.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩46,063 | ₩46,289 | ₩45,634 | ₩45,841 | -0.48% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,392 | ₩45,872 | ₩45,037 | ₩45,816 | +0.93% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,413 | ₩45,325 | ₩44,413 | ₩45,107 | +1.56% | 12.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,255 | ₩44,255 | ₩44,255 | ₩44,255 | 0.00% | 100 |
|---|