Pacer Swan SOS Moderate (October) ETF (PSMO)

PSMO
🏛️ 미국 →
30.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.94 20.94 20.84 20.93 0.0M
2022-12-23 20.95 20.97 20.95 20.97 0.0M
2022-12-22 20.82 20.86 20.73 20.86 0.0M
2022-12-21 21.04 21.07 21.03 21.04 0.0M
2022-12-20 20.88 20.88 20.86 20.88 0.0M
2022-12-19 20.91 20.91 20.79 20.82 0.0M
2022-12-16 20.89 20.92 20.86 20.92 0.0M
2022-12-15 21.17 21.17 21.05 21.05 0.0M
2022-12-14 21.30 21.31 21.25 21.28 0.0M
2022-12-13 21.43 21.43 21.32 21.32 0.0M
2022-12-12 21.15 21.24 21.09 21.24 0.0M
2022-12-09 21.18 21.18 21.11 21.11 0.0M
2022-12-08 21.17 21.18 21.15 21.17 0.0M
2022-12-07 21.07 21.09 21.07 21.09 0.0M
2022-12-06 21.10 21.11 20.93 20.93 0.0M
2022-12-05 21.36 21.37 21.23 21.23 0.0M
2022-12-02 21.31 21.38 21.31 21.38 0.0M
2022-12-01 21.40 21.40 21.39 21.39 0.0M
2022-11-30 21.31 21.39 21.31 21.39 0.0M
2022-11-29 21.15 21.15 21.09 21.10 0.0M
2022-11-23 21.24 21.24 21.24 21.24 0.0M
2022-11-22 21.14 21.18 21.13 21.18 0.0M
2022-11-21 21.07 21.07 21.04 21.04 0.0M
2022-11-18 21.11 21.11 21.05 21.05 0.0M
2022-11-17 20.97 21.00 20.96 21.00 0.0M
2022-11-16 21.04 21.07 21.04 21.05 0.0M
2022-11-15 21.19 21.19 21.09 21.09 0.0M
2022-11-14 21.06 21.10 21.04 21.04 0.0M
2022-11-11 21.04 21.10 21.02 21.10 0.0M
2022-11-10 20.85 21.04 20.79 21.00 0.0M
2022-11-09 20.51 20.51 20.44 20.46 0.0M
2022-11-08 20.66 20.68 20.66 20.68 0.0M
2022-11-07 20.56 20.65 20.51 20.65 0.0M
2022-11-04 20.54 20.54 20.50 20.50 0.0M
2022-11-03 20.41 20.44 20.38 20.38 0.0M
2022-11-02 20.64 20.78 20.48 20.48 0.0M
2022-11-01 20.72 20.73 20.65 20.65 0.0M
2022-10-31 20.74 20.74 20.73 20.73 0.0M
2022-10-28 20.51 20.76 20.51 20.76 0.0M
2022-10-27 20.63 20.66 20.55 20.55 0.0M
2022-10-26 20.57 20.70 20.56 20.56 0.0M
2022-10-25 20.54 20.63 20.54 20.62 0.0M
2022-10-24 20.34 20.46 20.34 20.45 0.0M
2022-10-21 20.19 20.33 20.18 20.33 0.0M
2022-10-20 20.18 20.25 20.07 20.10 0.0M
2022-10-19 20.24 20.24 20.14 20.18 0.0M
2022-10-18 20.33 20.33 20.18 20.23 0.0M
2022-10-17 20.11 20.16 20.09 20.09 0.0M
2022-10-14 20.14 20.14 19.88 19.88 0.0M
2022-10-13 19.62 20.17 19.62 20.13 0.0M
2022-10-12 19.88 19.90 19.84 19.84 0.0M
2022-10-11 19.91 20.00 19.87 19.87 0.0M
2022-10-10 20.09 20.09 19.93 19.97 0.0M
2022-10-07 20.28 20.28 20.05 20.08 0.0M
2022-10-06 20.51 20.51 20.37 20.38 0.0M
2022-10-05 20.43 20.55 20.34 20.47 0.1M
2022-10-04 20.48 20.51 20.44 20.50 0.1M
2022-10-03 20.09 20.28 20.09 20.21 0.0M
2022-09-30 20.16 20.21 19.97 19.97 0.0M
2022-09-29 20.20 20.20 20.05 20.10 0.0M
2022-09-28 20.04 20.25 20.03 20.20 0.0M
2022-09-27 20.15 20.15 19.99 20.01 0.0M
2022-09-26 20.14 20.14 20.04 20.04 0.0M
2022-09-23 20.10 20.10 20.02 20.04 0.0M
2022-09-21 20.22 20.22 20.19 20.19 0.0M
2022-09-20 20.19 20.20 20.19 20.20 0.0M
2022-09-16 20.20 20.20 20.20 20.20 0.0M
2022-09-15 20.21 20.21 20.21 20.21 0.0M
2022-09-14 20.22 20.22 20.20 20.22 0.0M
2022-09-13 20.23 20.23 20.18 20.18 0.0M
2022-09-09 20.31 20.31 20.29 20.29 0.0M
2022-09-07 20.22 20.25 20.22 20.22 0.0M
2022-09-02 20.15 20.15 20.15 20.15 0.0M
2022-08-30 20.20 20.20 20.17 20.17 0.0M
2022-08-29 20.27 20.27 20.23 20.23 0.0M
2022-08-26 20.28 20.30 20.21 20.21 0.0M
2022-08-25 20.42 20.45 20.42 20.45 0.0M
2022-08-24 20.37 20.37 20.37 20.37 0.0M
2022-08-23 20.39 20.39 20.36 20.36 0.0M
2022-08-16 20.73 20.73 20.72 20.72 0.0M
2022-08-12 20.59 20.65 20.59 20.65 0.0M
2022-08-11 20.49 20.49 20.49 20.49 0.0M
2022-08-08 20.43 20.43 20.36 20.36 0.0M
2022-08-05 20.38 20.39 20.38 20.39 0.0M
2022-08-04 20.38 20.39 20.38 20.39 0.0M
2022-08-02 20.30 20.30 20.28 20.28 0.0M
2022-07-28 20.27 20.29 20.23 20.23 0.0M
2022-07-21 20.03 20.11 20.03 20.10 0.0M
2022-07-20 20.05 20.05 20.03 20.03 0.0M
2022-07-19 19.97 19.99 19.97 19.99 0.0M
2022-07-18 19.91 19.91 19.62 19.62 0.0M
2022-07-15 19.82 19.86 19.82 19.86 0.0M
2022-07-14 19.63 19.73 19.63 19.70 0.0M
2022-07-13 19.74 19.75 19.71 19.71 0.0M
2022-07-12 19.74 19.74 19.74 19.74 0.0M
2022-07-08 19.86 19.91 19.80 19.80 0.0M
2022-07-07 19.83 19.89 19.83 19.89 0.0M
2022-07-05 19.72 19.72 19.72 19.72 0.0M
2022-07-01 19.58 19.67 19.58 19.67 0.0M
2022-06-30 19.61 19.62 19.59 19.60 0.0M
2022-06-29 19.66 19.71 19.50 19.50 0.0M
2022-06-28 19.71 19.71 19.71 19.71 0.0M
2022-06-27 19.89 19.89 19.84 19.84 0.0M
2022-06-24 19.83 19.86 19.82 19.86 0.0M
2022-06-22 19.46 19.61 19.46 19.58 0.0M
2022-06-21 19.60 19.60 19.56 19.58 0.1M
2022-06-16 19.36 19.38 19.28 19.28 0.0M
2022-06-13 19.48 19.48 19.48 19.48 0.0M
2022-06-10 19.83 19.83 19.83 19.83 0.0M
2022-06-08 20.31 20.31 20.31 20.31 0.0M
2022-06-07 20.42 20.42 20.42 20.42 0.0M
2022-06-02 20.27 20.42 20.27 20.42 0.0M
2022-06-01 20.39 20.39 20.35 20.35 0.0M
2022-05-31 20.33 20.36 20.26 20.26 0.0M
2022-05-25 19.95 19.95 19.95 19.95 0.0M
2022-05-19 19.78 19.79 19.75 19.75 0.0M
2022-05-18 19.93 19.93 19.82 19.82 0.0M
2022-05-13 20.03 20.03 20.03 20.03 0.0M
2022-05-12 19.75 19.78 19.75 19.78 0.0M
2022-05-11 19.92 19.92 19.78 19.78 0.0M
2022-05-09 20.14 20.15 19.90 19.90 0.0M
2022-05-06 20.24 20.24 20.23 20.23 0.0M
2022-05-05 20.43 20.43 20.29 20.32 0.1M
2022-05-04 20.29 20.64 20.29 20.50 0.1M
2022-05-03 20.37 20.42 20.35 20.35 0.0M
2022-04-29 20.51 20.51 20.23 20.23 0.0M
2022-04-28 20.59 20.59 20.59 20.59 0.0M
2022-04-27 20.32 20.39 20.32 20.34 0.0M
2022-04-26 20.47 20.47 20.37 20.37 0.0M
2022-04-25 20.60 20.60 20.60 20.60 0.0M
2022-04-22 20.76 20.77 20.60 20.60 0.0M
2022-04-21 20.88 20.88 20.88 20.88 0.0M
2022-04-20 21.21 21.21 21.10 21.10 0.0M
2022-04-19 21.01 21.03 20.99 20.99 0.0M
2022-04-18 20.88 20.88 20.82 20.82 0.0M
2022-04-14 20.93 20.93 20.85 20.85 0.0M
2022-04-13 20.89 20.93 20.89 20.93 0.0M
2022-04-12 20.91 20.92 20.82 20.82 0.0M
2022-04-11 20.98 20.98 20.94 20.94 0.0M
2022-04-08 21.02 21.02 20.98 20.98 0.0M
2022-04-07 21.03 21.03 21.03 21.03 0.0M
2022-04-06 21.00 21.04 21.00 21.04 0.0M
2022-04-05 21.13 21.13 21.07 21.09 0.0M
2022-04-04 21.16 21.16 21.16 21.16 0.0M
2022-04-01 21.07 21.07 21.07 21.07 0.0M
2022-03-30 21.23 21.23 21.20 21.20 0.0M
2022-03-29 21.20 21.22 21.19 21.22 0.0M
2022-03-25 21.05 21.07 21.04 21.07 0.0M
2022-03-24 20.98 21.03 20.97 21.03 0.0M
2022-03-23 21.02 21.02 20.95 20.95 0.0M
2022-03-22 21.05 21.05 21.05 21.05 0.0M
2022-03-21 20.93 20.93 20.93 20.93 0.0M
2022-03-18 20.90 20.90 20.90 20.90 0.0M
2022-03-17 20.81 20.81 20.81 20.81 0.0M
2022-03-15 20.44 20.47 20.42 20.47 0.0M
2022-03-14 20.32 20.32 20.28 20.28 0.0M
2022-03-11 20.49 20.49 20.37 20.37 0.0M
2022-03-10 20.44 20.46 20.37 20.46 0.0M
2022-03-09 20.49 20.52 20.47 20.50 0.0M
2022-03-08 20.27 20.27 20.24 20.24 0.0M
2022-03-04 20.57 20.58 20.57 20.58 0.0M
2022-03-01 20.56 20.56 20.56 20.56 0.0M
2022-02-28 20.68 20.68 20.68 20.68 0.0M
2022-02-24 20.16 20.53 20.16 20.52 0.0M
2022-02-23 20.43 20.43 20.42 20.42 0.0M
2022-02-22 20.58 20.58 20.58 20.58 0.0M
2022-02-03 20.87 20.87 20.87 20.87 0.0M
2022-01-31 20.91 20.91 20.91 20.91 0.0M
2022-01-28 20.63 20.74 20.63 20.74 0.0M
2022-01-27 20.56 20.56 20.56 20.56 0.0M
2022-01-26 20.58 20.58 20.53 20.53 0.0M
2022-01-24 20.38 20.68 20.32 20.68 0.0M
2022-01-12 21.22 21.22 21.22 21.22 0.0M
2022-01-10 21.11 21.11 21.11 21.11 0.0M