시장 데이터를 불러오는 중
전체 종목
Pacer Barings CLO Market Flex ETF 과거 주가
Pacer Barings CLO Market Flex ETF · AAAP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Barings CLO Market Flex ETF · AAAP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,010 | ₩34,023 | ₩33,956 | ₩33,996 | -0.04% | 4.8천 |
| 2026.10.08 | ₩34,010 | ₩34,010 | ₩33,943 | ₩33,983 | -0.08% | 4.4만 |
| 2026.10.07 | ₩33,836 | ₩34,037 | ₩33,836 | ₩33,970 | +0.40% | 8.1천 |
| 2026.10.06 | ₩33,996 | ₩34,090 | ₩33,970 | ₩33,983 | -0.04% | 2만 |
| 2026.10.05 | ₩33,996 | ₩33,996 | ₩33,929 | ₩33,996 | 0.00% | 1.7천 |
| 2026.10.02 | ₩33,996 | ₩33,996 | ₩33,970 | ₩33,970 | -0.08% | 7.7천 |
| 2026.10.01 | ₩33,983 | ₩33,983 | ₩33,916 | ₩33,956 | -0.08% | 6.5천 |
| 2026.09.30 | ₩33,996 | ₩33,996 | ₩33,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,943 |
| -0.16% |
| 200 |
| 2026.09.29 | ₩34,211 | ₩34,211 | ₩34,130 | ₩34,130 | -0.24% | 1.3만 |
|---|
| 2026.09.28 | ₩34,171 | ₩34,171 | ₩34,117 | ₩34,144 | -0.08% | 2.1천 |
|---|
| 2026.09.25 | ₩34,117 | ₩34,144 | ₩34,117 | ₩34,144 | +0.08% | 100 |
|---|
| 2026.09.24 | ₩34,157 | ₩34,171 | ₩34,104 | ₩34,144 | -0.04% | 5.6천 |
|---|
| 2026.09.23 | ₩34,077 | ₩34,117 | ₩34,077 | ₩34,117 | +0.12% | 1.7천 |
|---|
| 2026.09.22 | ₩34,144 | ₩34,144 | ₩34,077 | ₩34,117 | -0.08% | 5.6만 |
|---|
| 2026.09.21 | ₩34,104 | ₩34,171 | ₩34,090 | ₩34,144 | +0.12% | 1.2만 |
|---|
| 2026.09.18 | ₩34,130 | ₩34,130 | ₩34,063 | ₩34,104 | -0.08% | 2.3만 |
|---|
| 2026.09.17 | ₩34,117 | ₩34,130 | ₩34,050 | ₩34,090 | -0.08% | 3.9만 |
|---|
| 2026.09.16 | ₩34,063 | ₩34,157 | ₩34,063 | ₩34,104 | +0.12% | 9.9천 |
|---|
| 2026.09.15 | ₩34,023 | ₩34,117 | ₩34,023 | ₩34,104 | +0.24% | 3만 |
|---|
| 2026.09.14 | ₩34,023 | ₩34,077 | ₩34,023 | ₩34,050 | +0.08% | 4.5천 |
|---|
| 2026.09.11 | ₩34,010 | ₩34,037 | ₩34,010 | ₩34,037 | +0.08% | 400 |
|---|
| 2026.09.10 | ₩33,983 | ₩34,050 | ₩33,983 | ₩34,023 | +0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩34,037 | ₩34,037 | ₩33,996 | ₩34,023 | -0.04% | 1.6만 |
|---|
| 2026.09.08 | ₩33,996 | ₩34,037 | ₩33,996 | ₩34,023 | +0.08% | 7.5천 |
|---|
| 2026.09.04 | ₩34,023 | ₩34,023 | ₩33,996 | ₩34,010 | -0.04% | 5.8천 |
|---|
| 2026.09.03 | ₩33,943 | ₩34,010 | ₩33,943 | ₩33,996 | +0.16% | 3.6천 |
|---|
| 2026.09.02 | ₩33,996 | ₩33,996 | ₩33,970 | ₩33,996 | 0.00% | 8.1천 |
|---|
| 2026.09.01 | ₩33,996 | ₩34,010 | ₩33,983 | ₩33,983 | -0.04% | 2.5만 |
|---|
| 2026.08.31 | ₩33,983 | ₩33,983 | ₩33,956 | ₩33,956 | -0.08% | 200 |
|---|
| 2026.08.28 | ₩34,077 | ₩34,104 | ₩34,077 | ₩34,077 | 0.00% | 2.6만 |
|---|
| 2026.08.27 | ₩34,077 | ₩34,104 | ₩34,063 | ₩34,077 | 0.00% | 2.1만 |
|---|
| 2026.08.26 | ₩34,077 | ₩34,077 | ₩34,010 | ₩34,050 | -0.08% | 2천 |
|---|
| 2026.08.25 | ₩34,077 | ₩34,077 | ₩34,050 | ₩34,050 | -0.08% | 1.2천 |
|---|
| 2026.08.24 | ₩34,037 | ₩34,063 | ₩34,037 | ₩34,037 | 0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩33,983 | ₩34,063 | ₩33,983 | ₩34,037 | +0.16% | 4.1천 |
|---|
| 2026.08.20 | ₩34,023 | ₩34,037 | ₩34,010 | ₩34,010 | -0.04% | 2.2천 |
|---|
| 2026.08.19 | ₩33,996 | ₩34,037 | ₩33,996 | ₩34,023 | +0.08% | 2.3천 |
|---|
| 2026.08.18 | ₩34,037 | ₩34,037 | ₩34,023 | ₩34,023 | -0.04% | 1.7만 |
|---|
| 2026.08.17 | ₩34,023 | ₩34,023 | ₩33,996 | ₩33,996 | -0.08% | 1.2천 |
|---|
| 2026.08.14 | ₩34,023 | ₩34,023 | ₩33,996 | ₩33,996 | -0.08% | 6천 |
|---|
| 2026.08.13 | ₩33,983 | ₩34,010 | ₩33,970 | ₩33,970 | -0.04% | 1.1만 |
|---|
| 2026.08.12 | ₩33,996 | ₩33,996 | ₩33,983 | ₩33,983 | -0.04% | 200 |
|---|
| 2026.08.11 | ₩33,970 | ₩33,996 | ₩33,970 | ₩33,970 | 0.00% | 1만 |
|---|
| 2026.08.10 | ₩33,970 | ₩33,970 | ₩33,943 | ₩33,943 | -0.08% | 500 |
|---|
| 2026.08.07 | ₩33,956 | ₩33,970 | ₩33,943 | ₩33,943 | -0.04% | 6.5천 |
|---|
| 2026.08.06 | ₩33,943 | ₩33,943 | ₩33,916 | ₩33,916 | -0.08% | 8.3천 |
|---|
| 2026.08.05 | ₩33,929 | ₩33,943 | ₩33,929 | ₩33,929 | 0.00% | 55.3만 |
|---|
| 2026.08.04 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 900 |
|---|
| 2026.07.30 | ₩33,956 | ₩33,956 | ₩33,956 | ₩33,956 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩33,929 | ₩33,929 | ₩33,903 | ₩33,903 | -0.08% | 400 |
|---|
| 2026.07.22 | ₩33,903 | ₩33,903 | ₩33,903 | ₩33,903 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,889 | ₩33,889 | ₩33,889 | ₩33,889 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,862 | ₩33,862 | ₩33,836 | ₩33,836 | -0.08% | 100 |
|---|
| 2026.07.15 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 60만 |
|---|
| 2026.07.14 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,809 | ₩33,809 | ₩33,809 | ₩33,809 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,769 | ₩33,809 | ₩33,769 | ₩33,809 | +0.12% | 300 |
|---|
| 2026.07.09 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 60만 |
|---|
| 2026.07.07 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 400 |
|---|
| 2026.07.06 | ₩33,795 | ₩33,795 | ₩33,769 | ₩33,769 | -0.08% | 500 |
|---|
| 2026.07.02 | ₩33,728 | ₩33,769 | ₩33,728 | ₩33,755 | +0.08% | 600 |
|---|
| 2026.07.01 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 400 |
|---|
| 2026.06.29 | ₩33,769 | ₩33,769 | ₩33,742 | ₩33,742 | -0.08% | 500 |
|---|
| 2026.06.26 | ₩33,742 | ₩33,742 | ₩33,742 | ₩33,742 | 0.00% | 300 |
|---|
| 2026.06.25 | ₩33,715 | ₩33,715 | ₩33,715 | ₩33,715 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,567 | ₩33,621 | ₩33,567 | ₩33,608 | +0.12% | 600 |
|---|
| 2026.06.23 | ₩33,661 | ₩33,661 | ₩33,635 | ₩33,635 | -0.08% | 102.5만 |
|---|