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
2023-12-29 25.22 25.22 25.22 25.22 0.0M
2023-12-28 25.24 25.24 25.17 25.19 0.0M
2023-12-27 25.17 25.21 25.17 25.19 0.0M
2023-12-26 25.15 25.15 25.15 25.15 0.0M
2023-12-22 25.08 25.11 25.08 25.11 0.0M
2023-12-21 25.07 25.07 25.07 25.07 0.0M
2023-12-20 25.16 25.16 24.98 24.98 0.0M
2023-12-19 25.12 25.12 25.12 25.12 0.0M
2023-12-18 25.04 25.13 25.04 25.08 0.0M
2023-12-15 25.05 25.07 24.98 24.98 0.0M
2023-12-14 25.03 25.03 25.00 25.03 0.0M
2023-12-13 24.86 24.99 24.83 24.98 0.0M
2023-12-12 24.83 24.88 24.83 24.85 0.0M
2023-12-11 24.80 24.81 24.80 24.81 0.0M
2023-12-08 24.64 24.78 24.64 24.77 0.0M
2023-12-07 24.66 24.69 24.66 24.69 0.0M
2023-12-06 24.62 24.62 24.55 24.55 0.0M
2023-12-05 24.67 24.67 24.64 24.64 0.0M
2023-12-04 24.63 24.65 24.63 24.65 0.0M
2023-12-01 24.60 24.71 24.60 24.71 0.0M
2023-11-30 24.60 24.64 24.60 24.64 0.0M
2023-11-29 24.59 24.62 24.58 24.58 0.0M
2023-11-28 24.54 24.61 24.54 24.61 0.0M
2023-11-27 24.57 24.61 24.52 24.52 0.0M
2023-11-24 24.57 24.58 24.57 24.58 0.0M
2023-11-22 24.60 24.60 24.59 24.59 0.0M
2023-11-21 24.55 25.02 24.51 24.54 0.0M
2023-11-20 24.49 24.58 24.49 24.53 0.0M
2023-11-17 24.43 24.48 24.43 24.45 0.0M
2023-11-16 24.40 24.46 24.36 24.36 0.0M
2023-11-15 24.48 24.48 24.40 24.40 0.0M
2023-11-14 24.45 24.47 24.40 24.40 0.0M
2023-11-13 24.11 24.17 24.11 24.15 0.0M
2023-11-10 24.04 24.16 24.04 24.16 0.0M
2023-11-09 23.97 23.97 23.94 23.94 0.0M
2023-11-08 24.01 24.10 23.82 23.82 0.0M
2023-11-07 24.03 24.05 24.03 24.04 0.0M
2023-11-06 23.97 24.02 23.96 23.99 0.0M
2023-11-03 23.99 24.01 23.97 23.98 0.0M
2023-11-02 23.80 23.83 23.80 23.83 0.0M
2023-11-01 23.53 23.59 23.49 23.59 0.0M
2023-10-31 23.42 23.44 23.42 23.44 0.0M
2023-10-30 23.38 23.38 23.29 23.29 0.0M
2023-10-27 23.20 23.20 23.14 23.18 0.0M
2023-10-26 23.28 23.28 23.22 23.22 0.0M
2023-10-25 23.40 23.40 23.37 23.38 0.0M
2023-10-24 23.49 23.57 23.49 23.57 0.0M
2023-10-23 23.56 23.56 23.44 23.47 0.0M
2023-10-20 23.52 23.52 23.49 23.49 0.0M
2023-10-19 23.64 23.64 23.64 23.64 0.0M
2023-10-18 23.82 23.83 23.70 23.70 0.0M
2023-10-17 23.94 23.96 23.89 23.96 0.1M
2023-10-16 23.94 23.95 23.93 23.94 0.0M
2023-10-13 23.83 23.83 23.78 23.78 0.0M
2023-10-12 23.95 23.98 23.82 23.85 0.0M
2023-10-11 23.97 23.97 23.86 23.92 0.0M
2023-10-10 23.81 23.96 23.81 23.87 0.0M
2023-10-09 23.68 23.75 23.65 23.65 0.0M
2023-10-05 23.59 23.59 23.55 23.55 0.0M
2023-10-04 23.52 23.58 23.50 23.58 0.2M
2023-10-03 23.47 23.47 23.44 23.45 0.0M
2023-10-02 23.67 23.68 23.58 23.64 0.0M
2023-09-29 23.75 23.75 23.65 23.65 0.0M
2023-09-28 23.66 23.66 23.66 23.66 0.0M
2023-09-27 23.49 23.52 23.49 23.52 0.0M
2023-09-26 23.53 23.53 23.45 23.45 0.0M
2023-09-25 23.60 23.69 23.60 23.69 0.0M
2023-09-22 23.67 23.67 23.62 23.62 0.0M
2023-09-21 23.66 23.66 23.62 23.62 0.0M
2023-09-20 23.80 23.80 23.73 23.75 0.0M
2023-09-19 23.75 23.77 23.73 23.77 0.0M
2023-09-18 23.76 23.76 23.75 23.76 0.0M
2023-09-15 23.75 23.75 23.75 23.75 0.0M
2023-09-14 23.79 23.79 23.77 23.77 0.0M
2023-09-13 23.74 23.74 23.74 23.74 0.0M
2023-09-12 23.69 23.72 23.68 23.71 0.0M
2023-09-11 23.69 23.69 23.55 23.55 0.0M
2023-09-07 23.65 23.67 23.63 23.67 0.0M
2023-09-06 23.68 23.68 23.67 23.67 0.0M
2023-09-05 23.69 23.69 23.69 23.69 0.0M
2023-09-01 23.70 23.70 23.70 23.70 0.0M
2023-08-31 23.69 23.69 23.67 23.67 0.0M
2023-08-29 23.62 23.62 23.62 23.62 0.0M
2023-08-28 23.55 23.60 23.51 23.51 0.0M
2023-08-25 23.40 23.48 23.40 23.48 0.0M
2023-08-24 23.56 23.56 23.43 23.43 0.0M
2023-08-22 23.41 23.42 23.41 23.42 0.0M
2023-08-21 23.36 23.44 23.36 23.44 0.0M
2023-08-18 23.35 23.35 23.35 23.35 0.0M
2023-08-17 23.39 23.40 23.32 23.34 0.0M
2023-08-14 23.51 23.51 23.51 23.51 0.0M
2023-08-11 23.46 23.46 23.46 23.46 0.0M
2023-08-10 23.54 23.54 23.42 23.45 0.0M
2023-08-09 23.44 23.44 23.44 23.44 0.0M
2023-08-07 23.45 23.45 23.43 23.43 0.0M
2023-08-04 23.52 23.52 23.42 23.42 0.0M
2023-08-03 23.44 23.44 23.44 23.44 0.0M
2023-08-02 23.44 23.44 23.44 23.44 0.0M
2023-08-01 23.49 23.50 23.49 23.50 0.0M
2023-07-31 23.53 23.53 23.53 23.53 0.0M
2023-07-28 23.48 23.52 23.48 23.52 0.0M
2023-07-27 23.55 23.56 23.46 23.46 0.0M
2023-07-26 23.51 23.51 23.50 23.50 0.0M
2023-07-25 23.52 23.52 23.48 23.48 0.0M
2023-07-24 23.44 23.47 23.44 23.47 0.0M
2023-07-21 23.45 23.45 23.45 23.45 0.0M
2023-07-20 23.43 23.43 23.43 23.43 0.0M
2023-07-19 23.42 23.45 23.41 23.45 0.0M
2023-07-18 23.40 23.45 23.40 23.45 0.0M
2023-07-17 23.39 23.44 23.37 23.37 0.0M
2023-07-14 23.43 23.43 23.40 23.40 0.0M
2023-07-13 23.40 23.40 23.40 23.40 0.0M
2023-07-12 23.33 23.35 23.33 23.35 0.0M
2023-07-11 23.23 23.29 23.23 23.29 0.0M
2023-07-10 23.05 23.05 23.05 23.05 0.0M
2023-07-07 23.25 23.29 23.22 23.22 0.0M
2023-07-05 23.30 23.30 23.24 23.27 0.0M
2023-06-30 23.28 23.28 23.28 23.28 0.0M
2023-06-29 23.17 23.21 23.17 23.21 0.0M
2023-06-28 23.16 23.17 23.16 23.17 0.0M
2023-06-27 23.20 23.20 23.17 23.17 0.0M
2023-06-26 23.10 23.12 23.06 23.07 0.0M
2023-06-23 23.09 23.09 23.09 23.09 0.0M
2023-06-22 23.15 23.15 23.12 23.12 0.0M
2023-06-21 23.06 23.13 23.06 23.13 0.0M
2023-06-16 23.14 23.14 23.12 23.14 0.0M
2023-06-15 23.10 23.13 23.10 23.13 0.0M
2023-06-14 23.04 23.07 23.01 23.05 0.0M
2023-06-13 23.05 23.05 23.05 23.05 0.0M
2023-06-12 22.96 22.99 22.96 22.99 0.0M
2023-06-09 23.01 23.01 22.94 22.94 0.0M
2023-06-08 22.84 22.93 22.83 22.91 0.0M
2023-06-07 22.84 22.90 22.70 22.70 0.0M
2023-06-06 22.87 22.87 22.87 22.87 0.0M
2023-06-05 22.82 22.88 22.63 22.63 0.0M
2023-06-02 22.86 22.86 22.84 22.84 0.0M
2023-06-01 22.69 22.72 22.67 22.67 0.0M
2023-05-31 22.57 22.57 22.57 22.57 0.0M
2023-05-30 22.65 22.65 22.61 22.61 0.0M
2023-05-26 22.58 22.65 22.58 22.61 0.0M
2023-05-25 22.44 22.45 22.43 22.45 0.0M
2023-05-23 22.46 22.49 22.44 22.44 0.0M
2023-05-22 22.55 22.55 22.55 22.55 0.0M
2023-05-19 22.55 22.57 22.52 22.52 0.0M
2023-05-18 22.52 22.56 22.52 22.56 0.0M
2023-05-17 22.40 22.45 22.40 22.45 0.0M
2023-05-16 22.32 22.32 22.32 22.32 0.0M
2023-05-15 22.37 22.38 22.37 22.38 0.0M
2023-05-11 22.35 22.35 22.35 22.35 0.0M
2023-05-09 22.28 22.29 22.28 22.29 0.0M
2023-05-05 22.31 22.31 22.31 22.31 0.0M
2023-05-04 22.07 22.08 22.07 22.08 0.0M
2023-05-03 22.26 22.28 22.18 22.18 0.0M
2023-05-02 22.25 22.29 22.25 22.25 0.0M
2023-05-01 22.42 22.42 22.38 22.38 0.0M
2023-04-28 22.36 22.36 22.33 22.36 0.0M
2023-04-27 22.17 22.27 22.17 22.27 0.0M
2023-04-26 22.06 22.06 22.06 22.06 0.0M
2023-04-25 22.09 22.09 22.09 22.09 0.0M
2023-04-19 22.28 22.32 22.27 22.27 0.0M
2023-04-18 22.30 22.30 22.30 22.30 0.0M
2023-04-14 22.22 22.22 22.22 22.22 0.0M
2023-04-13 22.23 22.23 22.23 22.23 0.0M
2023-04-12 22.08 22.08 22.08 22.08 0.0M
2023-04-11 22.12 22.12 22.12 22.12 0.0M
2023-04-06 22.07 22.10 22.07 22.10 0.0M
2023-04-05 22.08 22.08 22.05 22.05 0.0M
2023-04-04 22.03 22.07 22.03 22.07 0.0M
2023-04-03 22.05 22.14 22.05 22.07 0.0M
2023-03-31 21.98 22.07 21.98 22.07 0.0M
2023-03-30 21.87 21.91 21.87 21.91 0.0M
2023-03-29 21.83 21.85 21.83 21.85 0.0M
2023-03-23 21.61 21.61 21.61 21.61 0.0M
2023-03-21 21.75 21.75 21.75 21.75 0.0M
2023-03-20 21.58 21.58 21.58 21.58 0.0M
2023-03-16 21.34 21.59 21.33 21.59 0.0M
2023-03-15 21.36 21.36 21.19 21.19 0.0M
2023-03-14 21.48 21.48 21.48 21.48 0.0M
2023-03-13 21.28 21.28 21.28 21.28 0.0M
2023-03-09 21.66 21.66 21.44 21.44 0.0M
2023-03-08 21.67 21.67 21.66 21.66 0.0M
2023-03-07 21.73 21.74 21.59 21.59 0.0M
2023-03-06 21.81 21.81 21.81 21.81 0.0M
2023-03-03 21.76 21.80 21.76 21.80 0.0M
2023-03-02 21.54 21.63 21.54 21.63 0.0M
2023-02-27 21.61 21.61 21.61 21.61 0.0M
2023-02-24 21.56 21.60 21.56 21.56 0.0M
2023-02-23 21.62 21.70 21.55 21.55 0.0M
2023-02-22 21.60 21.60 21.60 21.60 0.0M
2023-02-21 21.62 21.62 21.62 21.62 0.0M
2023-02-17 21.76 21.83 21.76 21.83 0.0M
2023-02-16 21.85 21.85 21.85 21.85 0.0M
2023-02-15 21.98 21.98 21.98 21.98 0.0M
2023-02-14 22.00 22.01 21.96 21.96 0.0M
2023-02-13 21.92 21.92 21.92 21.92 0.0M
2023-02-10 21.83 21.83 21.83 21.83 0.0M
2023-02-09 21.86 21.87 21.80 21.80 0.0M
2023-02-08 21.93 21.93 21.89 21.89 0.0M
2023-02-07 21.87 22.01 21.87 22.01 0.0M
2023-02-03 22.02 22.02 21.93 21.93 0.0M
2023-02-02 22.03 22.03 22.03 22.03 0.0M
2023-02-01 21.79 21.91 21.79 21.91 0.0M
2023-01-30 21.65 21.65 21.65 21.65 0.0M
2023-01-27 21.82 21.85 21.79 21.79 0.0M
2023-01-26 21.76 21.76 21.75 21.75 0.0M
2023-01-25 21.54 21.65 21.54 21.63 0.0M
2023-01-24 21.64 21.64 21.63 21.63 0.0M
2023-01-23 21.64 21.64 21.62 21.62 0.0M
2023-01-20 21.32 21.49 21.32 21.49 0.0M
2023-01-19 21.26 21.29 21.26 21.29 0.0M
2023-01-18 21.41 21.42 21.37 21.37 0.0M
2023-01-17 21.53 21.55 21.49 21.49 0.0M
2023-01-13 21.46 21.51 21.46 21.51 0.0M
2023-01-12 21.41 21.48 21.41 21.44 0.0M
2023-01-11 21.32 21.40 21.30 21.40 0.0M
2023-01-10 21.20 21.24 21.20 21.24 0.0M
2023-01-09 21.19 21.26 21.16 21.16 0.0M
2023-01-05 20.89 20.89 20.89 20.89 0.0M
2023-01-04 20.95 20.99 20.90 20.97 0.0M
2023-01-03 20.93 20.93 20.86 20.92 0.0M