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 | ₩49,701 | ₩50,036 | ₩49,192 | ₩49,610 | -0.18% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩49,445 | ₩49,768 | ₩46,940 | ₩49,639 | +0.39% | 3.6만 |
| 2026.09.21–2026.09.25 | ₩49,855 | ₩50,130 | ₩49,521 | ₩49,674 | -0.36% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩49,192 | ₩49,399 | ₩48,880 | ₩49,304 | +0.23% | 1.8만 |
| 2026.09.08–2026.09.11 | ₩50,030 | ₩50,063 | ₩49,111 | ₩49,586 | -0.89% | 1.7만 |
| 2026.08.31–2026.09.04 | ₩49,822 | ₩50,117 | ₩49,328 | ₩50,053 | +0.46% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩49,688 | ₩52,424 | ₩49,688 | ₩49,953 | +0.53% | 2.7만 |
| 2026.08.17–2026.08.21 | ₩50,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,855 |
| ₩49,807 |
| ₩50,062 |
| -1.45% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩50,224 | ₩51,109 | ₩50,130 | ₩50,704 | +0.96% | 2.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,112 | ₩50,306 | ₩49,112 | ₩50,306 | +2.43% | 5.3천 |
|---|
| 2026.07.27–2026.07.31 | ₩48,306 | ₩48,856 | ₩47,891 | ₩48,851 | +1.13% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,577 | ₩49,151 | ₩48,454 | ₩48,486 | -0.19% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,004 | ₩49,379 | ₩48,400 | ₩48,762 | -0.49% | 1.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,670 | ₩49,670 | ₩48,655 | ₩49,525 | -0.29% | 4.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩49,031 | ₩49,859 | ₩49,031 | ₩49,326 | +0.60% | 6천 |
|---|
| 2026.06.22–2026.06.26 | ₩49,808 | ₩49,834 | ₩48,843 | ₩49,028 | -1.57% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,996 | ₩50,197 | ₩49,229 | ₩49,881 | -0.23% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,783 | ₩49,359 | ₩47,958 | ₩49,336 | +1.14% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,524 | ₩50,962 | ₩48,410 | ₩48,410 | -2.25% | 2.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,339 | ₩49,580 | ₩49,124 | ₩49,562 | +0.45% | 1.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,092 | ₩48,964 | ₩47,826 | ₩48,796 | +1.46% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,715 | ₩48,977 | ₩48,005 | ₩48,145 | -1.17% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,354 | ₩48,695 | ₩47,153 | ₩48,640 | +2.72% | 5.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,073 | ₩47,636 | ₩46,536 | ₩47,413 | +0.72% | 3.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,972 | ₩47,099 | ₩46,611 | ₩47,073 | +0.21% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,383 | ₩47,220 | ₩45,383 | ₩47,030 | +3.63% | 2.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,565 | ₩45,846 | ₩44,417 | ₩45,723 | +2.60% | 7.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,626 | ₩44,887 | ₩43,464 | ₩44,613 | +2.26% | 6.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,726 | ₩44,935 | ₩43,505 | ₩43,613 | -2.49% | 6.9천 |
|---|
| 2026.03.16–2026.03.20 | ₩45,237 | ₩45,530 | ₩43,971 | ₩43,971 | -2.80% | 1.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,804 | ₩46,040 | ₩44,707 | ₩44,707 | -2.40% | 2.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,697 | ₩46,909 | ₩45,423 | ₩45,423 | -2.73% | 1.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,570 | ₩47,246 | ₩46,489 | ₩46,922 | +0.76% | 7.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩46,187 | ₩46,989 | ₩46,187 | ₩46,989 | +1.74% | 9천 |
|---|
| 2026.02.09–2026.02.13 | ₩47,046 | ₩47,079 | ₩46,448 | ₩46,576 | -1.00% | 7.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩46,536 | ₩46,657 | ₩45,741 | ₩46,643 | +0.23% | 6.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩46,389 | ₩46,764 | ₩46,166 | ₩46,187 | -0.43% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,745 | ₩46,377 | ₩45,634 | ₩46,314 | +1.24% | 6.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩46,214 | ₩46,523 | ₩46,013 | ₩46,327 | +0.24% | 1.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,678 | ₩48,072 | ₩45,678 | ₩46,216 | +1.18% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,440 | ₩46,521 | ₩45,088 | ₩45,249 | -2.56% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,295 | ₩46,697 | ₩46,241 | ₩46,650 | +0.77% | 1.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,000 | ₩46,617 | ₩45,510 | ₩46,161 | +0.35% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,986 | ₩46,590 | ₩45,946 | ₩46,027 | +0.09% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,772 | ₩46,281 | ₩45,718 | ₩46,171 | +0.87% | 2.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,900 | ₩45,957 | ₩44,900 | ₩45,957 | +2.35% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,262 | ₩45,316 | ₩44,087 | ₩44,533 | -1.61% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,316 | ₩46,013 | ₩41,024 | ₩45,249 | -0.15% | 1만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,839 | ₩45,887 | ₩44,498 | ₩45,286 | -1.21% | 4.6천 |
|---|
| 2025.10.27–2025.10.31 | ₩46,067 | ₩46,293 | ₩45,638 | ₩45,846 | -0.48% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,396 | ₩45,876 | ₩45,041 | ₩45,820 | +0.93% | 1.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,417 | ₩45,329 | ₩44,417 | ₩45,111 | +1.56% | 12.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,259 | ₩44,259 | ₩44,259 | ₩44,259 | 0.00% | 100 |
|---|