시장 데이터를 불러오는 중
전체 종목
Pacer Barings Secured Credit Flex ETF 과거 주가
Pacer Barings Secured Credit Flex ETF · PBSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer Barings Secured Credit Flex ETF · PBSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,406 | ₩33,406 | ₩33,379 | ₩33,379 | -0.08% | 900 |
| 2026.10.08 | ₩33,446 | ₩33,446 | ₩33,406 | ₩33,406 | -0.12% | 400 |
| 2026.10.07 | ₩33,393 | ₩33,406 | ₩33,379 | ₩33,379 | -0.04% | 4.8천 |
| 2026.10.06 | ₩33,352 | ₩33,433 | ₩33,352 | ₩33,433 | +0.24% | 5.1천 |
| 2026.10.05 | ₩33,339 | ₩33,473 | ₩33,339 | ₩33,352 | +0.04% | 6.5천 |
| 2026.10.02 | ₩33,339 | ₩33,352 | ₩33,339 | ₩33,339 | 0.00% | 300 |
| 2026.10.01 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
| 2026.09.30 | ₩33,285 | ₩33,299 | ₩33,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,299 |
| +0.04% |
| 600 |
| 2026.09.29 | ₩33,540 | ₩33,567 | ₩33,487 | ₩33,487 | -0.16% | 1.5천 |
|---|
| 2026.09.28 | ₩33,607 | ₩33,607 | ₩33,580 | ₩33,580 | -0.08% | 100 |
|---|
| 2026.09.25 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩33,808 | ₩33,835 | ₩33,808 | ₩33,822 | +0.04% | 2.2천 |
|---|
| 2026.09.21 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩33,795 | ₩33,795 | ₩33,795 | ₩33,795 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩33,835 | ₩33,849 | ₩33,822 | ₩33,822 | -0.04% | 2.3천 |
|---|
| 2026.09.16 | ₩33,728 | ₩33,755 | ₩33,728 | ₩33,741 | +0.04% | 900 |
|---|
| 2026.09.15 | ₩33,728 | ₩33,728 | ₩33,714 | ₩33,714 | -0.04% | 800 |
|---|
| 2026.09.14 | ₩33,741 | ₩33,741 | ₩33,714 | ₩33,714 | -0.08% | 2.6천 |
|---|
| 2026.09.11 | ₩33,768 | ₩33,795 | ₩33,768 | ₩33,795 | +0.08% | 100 |
|---|
| 2026.09.10 | ₩33,768 | ₩33,768 | ₩33,728 | ₩33,728 | -0.12% | 100 |
|---|
| 2026.09.09 | ₩33,849 | ₩33,862 | ₩33,822 | ₩33,822 | -0.08% | 1.1천 |
|---|
| 2026.09.08 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,835 | ₩33,889 | ₩33,835 | ₩33,862 | +0.08% | 600 |
|---|
| 2026.09.03 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,808 | ₩33,808 | ₩33,768 | ₩33,768 | -0.12% | 200 |
|---|
| 2026.08.31 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,996 | ₩34,023 | ₩33,983 | ₩33,983 | -0.04% | 2.2천 |
|---|
| 2026.08.27 | ₩34,010 | ₩34,010 | ₩33,996 | ₩33,996 | -0.04% | 600 |
|---|
| 2026.08.26 | ₩33,996 | ₩33,996 | ₩33,983 | ₩33,983 | -0.04% | 1천 |
|---|
| 2026.08.25 | ₩34,010 | ₩34,010 | ₩34,010 | ₩34,010 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,942 | ₩33,942 | ₩33,942 | ₩33,942 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,942 | ₩33,969 | ₩33,942 | ₩33,956 | +0.04% | 2천 |
|---|
| 2026.08.20 | ₩33,929 | ₩33,929 | ₩33,889 | ₩33,889 | -0.12% | 1천 |
|---|
| 2026.08.19 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 1천 |
|---|
| 2026.08.18 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩33,916 | ₩33,916 | ₩33,916 | ₩33,916 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩33,969 | ₩33,969 | ₩33,956 | ₩33,956 | -0.04% | 3.4천 |
|---|
| 2026.08.12 | ₩33,875 | ₩33,889 | ₩33,875 | ₩33,889 | +0.04% | 200 |
|---|
| 2026.08.11 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,862 | ₩33,862 | ₩33,822 | ₩33,835 | -0.08% | 400 |
|---|
| 2026.08.07 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,849 | ₩33,849 | ₩33,808 | ₩33,808 | -0.12% | 57.1만 |
|---|
| 2026.08.04 | ₩33,849 | ₩33,849 | ₩33,849 | ₩33,849 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 60만 |
|---|
| 2026.07.29 | ₩33,768 | ₩33,782 | ₩33,768 | ₩33,782 | +0.04% | 200 |
|---|
| 2026.07.28 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩33,782 | ₩33,782 | ₩33,782 | ₩33,782 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩33,755 | ₩33,755 | ₩33,741 | ₩33,741 | -0.04% | 300 |
|---|
| 2026.07.23 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 400 |
|---|
| 2026.07.21 | ₩33,862 | ₩33,862 | ₩33,862 | ₩33,862 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩33,835 | ₩33,835 | ₩33,835 | ₩33,835 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,782 | ₩33,808 | ₩33,782 | ₩33,808 | +0.08% | 1천 |
|---|
| 2026.07.15 | ₩33,835 | ₩33,849 | ₩33,822 | ₩33,822 | -0.04% | 60.1만 |
|---|
| 2026.07.14 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,795 | ₩33,795 | ₩33,728 | ₩33,782 | -0.04% | 2.5천 |
|---|
| 2026.07.09 | ₩33,795 | ₩33,795 | ₩33,755 | ₩33,755 | -0.12% | 400 |
|---|
| 2026.07.08 | ₩33,768 | ₩33,768 | ₩33,741 | ₩33,741 | -0.08% | 60.1만 |
|---|
| 2026.07.07 | ₩33,822 | ₩33,822 | ₩33,795 | ₩33,808 | -0.04% | 3.2천 |
|---|
| 2026.07.06 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 200 |
|---|
| 2026.07.02 | ₩33,782 | ₩33,782 | ₩33,768 | ₩33,782 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩33,728 | ₩33,728 | ₩33,714 | ₩33,714 | -0.04% | 600 |
|---|
| 2026.06.30 | ₩33,714 | ₩33,714 | ₩33,688 | ₩33,714 | 0.00% | 600 |
|---|
| 2026.06.29 | ₩33,755 | ₩33,755 | ₩33,728 | ₩33,728 | -0.08% | 200 |
|---|
| 2026.06.26 | ₩33,701 | ₩33,701 | ₩33,701 | ₩33,701 | 0.00% | 200 |
|---|
| 2026.06.25 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,621 | -0.12% | 600 |
|---|
| 2026.06.23 | ₩33,634 | ₩33,634 | ₩33,634 | ₩33,634 | 0.00% | 102.5만 |
|---|