시장 데이터를 불러오는 중
전체 종목
Pacer US Small Cap Cash Cows Growth Leaders ETF 과거 주가
Pacer US Small Cap Cash Cows Growth Leaders ETF · CAFG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer US Small Cap Cash Cows Growth Leaders ETF · CAFG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,490 | ₩43,765 | ₩43,490 | ₩43,761 | +0.62% | 3.5천 |
| 2026.10.08 | ₩42,907 | ₩43,312 | ₩42,867 | ₩43,312 | +0.94% | 1.5만 |
| 2026.10.07 | ₩42,331 | ₩42,713 | ₩42,331 | ₩42,617 | +0.67% | 1.8만 |
| 2026.10.06 | ₩43,242 | ₩43,363 | ₩42,666 | ₩42,731 | -1.18% | 7.1천 |
| 2026.10.05 | ₩42,720 | ₩43,175 | ₩42,720 | ₩43,029 | +0.72% | 3.1천 |
| 2026.10.02 | ₩42,907 | ₩42,961 | ₩42,666 | ₩42,733 | -0.41% | 1.8만 |
| 2026.10.01 | ₩42,278 | ₩42,586 | ₩42,089 | ₩42,476 | +0.47% | 7.9천 |
| 2026.09.30 | ₩43,015 | ₩43,015 | ₩42,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,245 |
| -1.79% |
| 2.3만 |
| 2026.09.29 | ₩42,760 | ₩42,948 | ₩42,629 | ₩42,938 | +0.42% | 8.7천 |
|---|
| 2026.09.28 | ₩42,693 | ₩43,216 | ₩42,693 | ₩43,080 | +0.91% | 3만 |
|---|
| 2026.09.25 | ₩43,591 | ₩43,604 | ₩43,139 | ₩43,177 | -0.95% | 4만 |
|---|
| 2026.09.24 | ₩43,376 | ₩43,527 | ₩43,363 | ₩43,527 | +0.35% | 6.7천 |
|---|
| 2026.09.23 | ₩43,819 | ₩43,819 | ₩43,350 | ₩43,393 | -0.97% | 5.6만 |
|---|
| 2026.09.22 | ₩43,912 | ₩43,912 | ₩43,591 | ₩43,791 | -0.28% | 5.4천 |
|---|
| 2026.09.21 | ₩43,419 | ₩43,698 | ₩43,419 | ₩43,697 | +0.64% | 2.2천 |
|---|
| 2026.09.18 | ₩43,376 | ₩43,376 | ₩43,256 | ₩43,322 | -0.13% | 1.6천 |
|---|
| 2026.09.17 | ₩43,979 | ₩43,979 | ₩43,752 | ₩43,772 | -0.47% | 3.1천 |
|---|
| 2026.09.16 | ₩43,926 | ₩44,113 | ₩43,524 | ₩43,754 | -0.39% | 4.8만 |
|---|
| 2026.09.15 | ₩43,524 | ₩43,852 | ₩43,524 | ₩43,852 | +0.75% | 5.8천 |
|---|
| 2026.09.14 | ₩43,631 | ₩43,832 | ₩43,551 | ₩43,588 | -0.10% | 3.2천 |
|---|
| 2026.09.11 | ₩43,711 | ₩43,845 | ₩43,711 | ₩43,813 | +0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩43,484 | ₩43,564 | ₩43,366 | ₩43,366 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩43,658 | ₩43,658 | ₩43,638 | ₩43,650 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩44,207 | ₩44,469 | ₩43,899 | ₩43,935 | -0.62% | 4.9천 |
|---|
| 2026.09.04 | ₩44,261 | ₩44,335 | ₩44,261 | ₩44,335 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩44,716 | ₩44,716 | ₩44,395 | ₩44,525 | -0.43% | 2.4천 |
|---|
| 2026.09.02 | ₩44,194 | ₩44,582 | ₩44,194 | ₩44,479 | +0.65% | 4.9천 |
|---|
| 2026.09.01 | ₩44,328 | ₩44,328 | ₩44,020 | ₩44,079 | -0.56% | 9만 |
|---|
| 2026.08.31 | ₩44,636 | ₩44,636 | ₩44,408 | ₩44,518 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩45,159 | ₩45,159 | ₩44,648 | ₩44,648 | -1.13% | 1천 |
|---|
| 2026.08.27 | ₩44,864 | ₩45,139 | ₩44,850 | ₩45,125 | +0.58% | 5.1천 |
|---|
| 2026.08.26 | ₩44,489 | ₩44,770 | ₩44,489 | ₩44,682 | +0.43% | 1.4만 |
|---|
| 2026.08.25 | ₩44,864 | ₩44,864 | ₩44,569 | ₩44,694 | -0.38% | 7.6천 |
|---|
| 2026.08.24 | ₩45,038 | ₩45,038 | ₩44,663 | ₩44,718 | -0.71% | 1.3만 |
|---|
| 2026.08.21 | ₩45,199 | ₩45,199 | ₩44,757 | ₩45,047 | -0.34% | 2.7천 |
|---|
| 2026.08.20 | ₩45,011 | ₩45,118 | ₩44,865 | ₩44,865 | -0.32% | 6.9천 |
|---|
| 2026.08.19 | ₩45,601 | ₩45,601 | ₩45,266 | ₩45,266 | -0.73% | 4.7천 |
|---|
| 2026.08.18 | ₩45,681 | ₩45,681 | ₩45,230 | ₩45,231 | -0.99% | 1.2만 |
|---|
| 2026.08.17 | ₩45,708 | ₩45,788 | ₩45,708 | ₩45,724 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩45,882 | ₩45,882 | ₩45,866 | ₩45,876 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩45,601 | ₩45,628 | ₩45,373 | ₩45,604 | +0.01% | 6.1천 |
|---|
| 2026.08.12 | ₩45,681 | ₩45,681 | ₩45,306 | ₩45,390 | -0.64% | 1.3만 |
|---|
| 2026.08.11 | ₩45,916 | ₩46,083 | ₩45,534 | ₩45,541 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩46,164 | ₩46,164 | ₩45,909 | ₩45,913 | -0.54% | 9.3천 |
|---|
| 2026.08.07 | ₩45,948 | ₩46,137 | ₩45,948 | ₩46,105 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩45,654 | ₩45,869 | ₩45,472 | ₩45,472 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩46,445 | ₩46,445 | ₩45,756 | ₩45,756 | -1.48% | 4.8만 |
|---|
| 2026.08.04 | ₩45,453 | ₩46,579 | ₩45,453 | ₩46,540 | +2.39% | 1.1만 |
|---|
| 2026.08.03 | ₩44,904 | ₩45,561 | ₩44,904 | ₩45,508 | +1.35% | 42.4만 |
|---|
| 2026.07.31 | ₩44,917 | ₩44,917 | ₩44,892 | ₩44,892 | -0.06% | 900 |
|---|
| 2026.07.30 | ₩44,395 | ₩44,920 | ₩44,395 | ₩44,920 | +1.18% | 8.8천 |
|---|
| 2026.07.29 | ₩44,663 | ₩44,770 | ₩44,422 | ₩44,463 | -0.45% | 4.4천 |
|---|
| 2026.07.28 | ₩44,435 | ₩44,743 | ₩44,422 | ₩44,711 | +0.62% | 4.3천 |
|---|
| 2026.07.27 | ₩44,603 | ₩44,603 | ₩44,247 | ₩44,451 | -0.34% | 4천 |
|---|
| 2026.07.24 | ₩44,529 | ₩44,529 | ₩44,037 | ₩44,037 | -1.10% | 1.2만 |
|---|
| 2026.07.23 | ₩44,154 | ₩44,245 | ₩44,060 | ₩44,140 | -0.03% | 6.5천 |
|---|
| 2026.07.22 | ₩44,770 | ₩44,770 | ₩44,294 | ₩44,294 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩44,542 | ₩44,802 | ₩44,542 | ₩44,802 | +0.58% | 2.8천 |
|---|
| 2026.07.20 | ₩44,649 | ₩44,649 | ₩44,355 | ₩44,355 | -0.66% | 600 |
|---|
| 2026.07.17 | ₩44,060 | ₩44,553 | ₩44,060 | ₩44,553 | +1.12% | 1.8천 |
|---|
| 2026.07.16 | ₩44,824 | ₩44,824 | ₩44,562 | ₩44,617 | -0.46% | 2만 |
|---|
| 2026.07.15 | ₩44,757 | ₩44,757 | ₩44,489 | ₩44,633 | -0.28% | 6천 |
|---|
| 2026.07.14 | ₩44,536 | ₩44,536 | ₩44,448 | ₩44,487 | -0.11% | 1.8천 |
|---|
| 2026.07.13 | ₩44,670 | ₩44,670 | ₩44,408 | ₩44,477 | -0.43% | 2.2천 |
|---|
| 2026.07.10 | ₩44,824 | ₩44,824 | ₩44,636 | ₩44,737 | -0.19% | 2.8천 |
|---|
| 2026.07.09 | ₩44,703 | ₩44,968 | ₩44,703 | ₩44,968 | +0.59% | 4.1만 |
|---|
| 2026.07.08 | ₩44,676 | ₩44,676 | ₩44,502 | ₩44,554 | -0.27% | 2.2천 |
|---|
| 2026.07.07 | ₩45,266 | ₩45,266 | ₩44,716 | ₩44,877 | -0.86% | 2.9만 |
|---|
| 2026.07.06 | ₩45,025 | ₩45,467 | ₩45,025 | ₩45,226 | +0.45% | 4.7만 |
|---|
| 2026.07.02 | ₩45,561 | ₩45,561 | ₩44,737 | ₩44,986 | -1.26% | 4.7만 |
|---|
| 2026.07.01 | ₩45,480 | ₩46,010 | ₩45,413 | ₩45,459 | -0.05% | 3.2천 |
|---|
| 2026.06.30 | ₩45,400 | ₩45,641 | ₩45,373 | ₩45,561 | +0.35% | 1.2만 |
|---|
| 2026.06.29 | ₩45,025 | ₩45,386 | ₩44,877 | ₩45,294 | +0.60% | 2만 |
|---|
| 2026.06.26 | ₩44,542 | ₩44,777 | ₩44,341 | ₩44,761 | +0.49% | 9.3천 |
|---|
| 2026.06.25 | ₩44,422 | ₩44,529 | ₩44,276 | ₩44,276 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩43,953 | ₩44,134 | ₩43,778 | ₩43,878 | -0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩42,974 | ₩43,604 | ₩42,974 | ₩43,496 | +1.21% | 1.1만 |
|---|
| 2026.06.22 | ₩43,457 | ₩43,639 | ₩43,457 | ₩43,639 | +0.42% | 1.9천 |
|---|
| 2026.06.18 | ₩43,423 | ₩43,551 | ₩43,363 | ₩43,521 | +0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩43,832 | ₩43,832 | ₩43,141 | ₩43,141 | -1.58% | 2.5천 |
|---|
| 2026.06.16 | ₩43,738 | ₩43,738 | ₩43,368 | ₩43,368 | -0.85% | 3.4천 |
|---|
| 2026.06.15 | ₩43,631 | ₩43,792 | ₩43,537 | ₩43,707 | +0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩43,175 | ₩43,631 | ₩43,162 | ₩43,275 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩43,212 | ₩43,212 | ₩43,212 | ₩43,212 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,318 | ₩42,318 | ₩42,233 | ₩42,233 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩42,760 | ₩42,840 | ₩41,661 | ₩42,543 | -0.51% | 8.5천 |
|---|
| 2026.06.08 | ₩42,311 | ₩42,385 | ₩42,311 | ₩42,367 | +0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩42,881 | ₩42,881 | ₩42,109 | ₩42,109 | -1.80% | 1.4천 |
|---|
| 2026.06.04 | ₩43,174 | ₩43,336 | ₩43,174 | ₩43,212 | +0.09% | 1천 |
|---|
| 2026.06.03 | ₩42,546 | ₩42,827 | ₩42,546 | ₩42,776 | +0.54% | 3.9천 |
|---|
| 2026.06.02 | ₩42,613 | ₩42,961 | ₩42,613 | ₩42,938 | +0.76% | 6.2천 |
|---|
| 2026.06.01 | ₩42,532 | ₩42,773 | ₩42,526 | ₩42,763 | +0.54% | 5.3천 |
|---|
| 2026.05.29 | ₩42,318 | ₩42,318 | ₩42,130 | ₩42,132 | -0.44% | 1천 |
|---|
| 2026.05.28 | ₩42,304 | ₩42,438 | ₩42,237 | ₩42,397 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩42,639 | ₩42,639 | ₩42,421 | ₩42,459 | -0.42% | 5.6천 |
|---|
| 2026.05.26 | ₩42,706 | ₩42,934 | ₩42,706 | ₩42,919 | +0.50% | 3.9천 |
|---|
| 2026.05.22 | ₩42,157 | ₩42,266 | ₩42,130 | ₩42,266 | +0.26% | 7천 |
|---|
| 2026.05.21 | ₩41,693 | ₩41,693 | ₩41,693 | ₩41,693 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,179 | ₩41,771 | ₩41,179 | ₩41,771 | +1.44% | 9.6천 |
|---|
| 2026.05.19 | ₩40,964 | ₩41,119 | ₩40,857 | ₩40,978 | +0.03% | 5.5천 |
|---|
| 2026.05.18 | ₩41,393 | ₩41,407 | ₩41,139 | ₩41,177 | -0.52% | 4.9천 |
|---|
| 2026.05.15 | ₩41,299 | ₩41,299 | ₩41,204 | ₩41,204 | -0.23% | 2.8천 |
|---|
| 2026.05.14 | ₩41,715 | ₩41,876 | ₩41,715 | ₩41,797 | +0.20% | 8.6천 |
|---|
| 2026.05.13 | ₩41,728 | ₩41,776 | ₩41,474 | ₩41,776 | +0.12% | 1.2천 |
|---|
| 2026.05.12 | ₩41,554 | ₩41,621 | ₩41,266 | ₩41,606 | +0.13% | 4.3천 |
|---|
| 2026.05.11 | ₩42,412 | ₩42,412 | ₩42,212 | ₩42,212 | -0.47% | 4.3천 |
|---|
| 2026.05.08 | ₩42,291 | ₩42,385 | ₩42,291 | ₩42,325 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩41,920 | ₩41,920 | ₩41,920 | ₩41,920 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩42,264 | ₩42,412 | ₩42,023 | ₩42,412 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩41,822 | ₩42,122 | ₩41,822 | ₩42,122 | +0.72% | 500 |
|---|
| 2026.05.04 | ₩41,005 | ₩41,009 | ₩41,005 | ₩41,009 | +0.01% | 300 |
|---|
| 2026.05.01 | ₩40,723 | ₩40,983 | ₩40,723 | ₩40,983 | +0.64% | 3.8천 |
|---|
| 2026.04.30 | ₩39,839 | ₩40,549 | ₩39,839 | ₩40,541 | +1.76% | 2천 |
|---|
| 2026.04.29 | ₩40,147 | ₩40,147 | ₩39,745 | ₩39,801 | -0.86% | 1.9천 |
|---|
| 2026.04.28 | ₩40,375 | ₩40,375 | ₩40,026 | ₩40,072 | -0.75% | 1.2천 |
|---|
| 2026.04.27 | ₩40,335 | ₩40,552 | ₩40,328 | ₩40,552 | +0.54% | 1.2만 |
|---|
| 2026.04.24 | ₩39,973 | ₩40,262 | ₩39,973 | ₩40,262 | +0.72% | 300 |
|---|
| 2026.04.23 | ₩40,160 | ₩40,201 | ₩39,946 | ₩40,063 | -0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩40,147 | ₩40,238 | ₩40,093 | ₩40,238 | +0.23% | 1.2천 |
|---|
| 2026.04.21 | ₩40,281 | ₩40,281 | ₩39,864 | ₩39,864 | -1.03% | 800 |
|---|
| 2026.04.20 | ₩39,720 | ₩39,720 | ₩39,720 | ₩39,720 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩39,370 | ₩39,584 | ₩39,356 | ₩39,553 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩38,633 | ₩38,948 | ₩38,633 | ₩38,940 | +0.79% | 3.3천 |
|---|
| 2026.04.15 | ₩38,512 | ₩38,602 | ₩38,432 | ₩38,602 | +0.23% | 1천 |
|---|
| 2026.04.14 | ₩38,512 | ₩38,512 | ₩38,432 | ₩38,499 | -0.03% | 3.2천 |
|---|
| 2026.04.13 | ₩38,366 | ₩38,366 | ₩38,366 | ₩38,366 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,896 | ₩37,909 | ₩37,695 | ₩37,778 | -0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩37,963 | ₩38,241 | ₩37,963 | ₩38,241 | +0.73% | 1.7천 |
|---|
| 2026.04.08 | ₩38,298 | ₩38,298 | ₩38,070 | ₩38,094 | -0.53% | 800 |
|---|
| 2026.04.07 | ₩37,159 | ₩37,483 | ₩37,159 | ₩37,483 | +0.87% | 6.4천 |
|---|
| 2026.04.06 | ₩36,837 | ₩37,175 | ₩36,837 | ₩37,175 | +0.92% | 1.2천 |
|---|
| 2026.04.02 | ₩36,207 | ₩36,926 | ₩36,207 | ₩36,926 | +1.98% | 3.2천 |
|---|
| 2026.04.01 | ₩37,052 | ₩37,078 | ₩36,785 | ₩36,785 | -0.72% | 1.7천 |
|---|
| 2026.03.31 | ₩36,181 | ₩36,797 | ₩36,114 | ₩36,494 | +0.87% | 2천 |
|---|
| 2026.03.30 | ₩36,274 | ₩36,274 | ₩35,450 | ₩35,450 | -2.27% | 500 |
|---|
| 2026.03.27 | ₩36,140 | ₩36,288 | ₩35,945 | ₩35,945 | -0.54% | 1.9천 |
|---|
| 2026.03.26 | ₩36,636 | ₩36,636 | ₩36,202 | ₩36,202 | -1.19% | 2.3천 |
|---|
| 2026.03.25 | ₩36,623 | ₩36,770 | ₩36,623 | ₩36,710 | +0.24% | 7.8천 |
|---|
| 2026.03.24 | ₩36,047 | ₩36,335 | ₩36,047 | ₩36,335 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩36,556 | ₩36,556 | ₩36,264 | ₩36,264 | -0.80% | 2.3천 |
|---|
| 2026.03.20 | ₩35,792 | ₩35,859 | ₩35,435 | ₩35,435 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩35,645 | ₩36,596 | ₩35,645 | ₩36,416 | +2.17% | 2.4천 |
|---|
| 2026.03.18 | ₩36,475 | ₩36,502 | ₩36,154 | ₩36,154 | -0.88% | 1.7천 |
|---|
| 2026.03.17 | ₩36,489 | ₩36,549 | ₩36,435 | ₩36,549 | +0.17% | 600 |
|---|
| 2026.03.16 | ₩36,160 | ₩36,249 | ₩36,120 | ₩36,120 | -0.11% | 1.1천 |
|---|
| 2026.03.13 | ₩35,859 | ₩35,859 | ₩35,579 | ₩35,579 | -0.78% | 1.5천 |
|---|
| 2026.03.12 | ₩35,913 | ₩35,913 | ₩35,537 | ₩35,537 | -1.04% | 2.6천 |
|---|
| 2026.03.11 | ₩36,301 | ₩36,400 | ₩36,301 | ₩36,400 | +0.27% | 1.5천 |
|---|
| 2026.03.10 | ₩36,447 | ₩36,447 | ₩36,447 | ₩36,447 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩35,631 | ₩36,650 | ₩35,604 | ₩36,588 | +2.69% | 7.5천 |
|---|
| 2026.03.06 | ₩36,087 | ₩36,234 | ₩35,959 | ₩35,973 | -0.32% | 3.9천 |
|---|
| 2026.03.05 | ₩36,830 | ₩36,830 | ₩36,830 | ₩36,830 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩37,373 | ₩37,655 | ₩37,373 | ₩37,655 | +0.75% | 500 |
|---|
| 2026.03.03 | ₩37,480 | ₩37,628 | ₩37,440 | ₩37,440 | -0.11% | 2천 |
|---|
| 2026.03.02 | ₩37,923 | ₩37,940 | ₩37,923 | ₩37,940 | +0.05% | 200 |
|---|
| 2026.02.27 | ₩37,413 | ₩37,541 | ₩37,293 | ₩37,541 | +0.34% | 2.6천 |
|---|
| 2026.02.26 | ₩37,681 | ₩37,949 | ₩37,668 | ₩37,949 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩37,574 | ₩37,923 | ₩37,574 | ₩37,923 | +0.93% | 1천 |
|---|
| 2026.02.24 | ₩36,958 | ₩37,669 | ₩36,958 | ₩37,669 | +1.93% | 2.1천 |
|---|
| 2026.02.23 | ₩36,931 | ₩36,936 | ₩36,931 | ₩36,936 | +0.01% | 100 |
|---|
| 2026.02.20 | ₩36,770 | ₩37,413 | ₩36,770 | ₩37,405 | +1.73% | 3.3천 |
|---|
| 2026.02.19 | ₩36,797 | ₩37,156 | ₩36,797 | ₩37,156 | +0.98% | 6.2천 |
|---|
| 2026.02.18 | ₩37,454 | ₩37,701 | ₩37,320 | ₩37,383 | -0.19% | 2.5천 |
|---|
| 2026.02.17 | ₩37,521 | ₩37,521 | ₩37,172 | ₩37,467 | -0.14% | 1.5천 |
|---|
| 2026.02.13 | ₩37,212 | ₩37,681 | ₩37,212 | ₩37,517 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩37,789 | ₩37,789 | ₩37,144 | ₩37,144 | -1.71% | 3.2천 |
|---|
| 2026.02.11 | ₩38,097 | ₩38,097 | ₩37,507 | ₩37,842 | -0.67% | 7.2천 |
|---|
| 2026.02.10 | ₩37,923 | ₩37,923 | ₩37,601 | ₩37,689 | -0.61% | 1만 |
|---|
| 2026.02.09 | ₩37,360 | ₩37,722 | ₩37,360 | ₩37,641 | +0.75% | 3.6천 |
|---|
| 2026.02.06 | ₩37,065 | ₩37,708 | ₩36,971 | ₩37,657 | +1.60% | 5.2천 |
|---|
| 2026.02.05 | ₩36,636 | ₩36,636 | ₩36,114 | ₩36,272 | -0.99% | 4.7만 |
|---|
| 2026.02.04 | ₩36,623 | ₩36,904 | ₩35,993 | ₩36,343 | -0.76% | 8천 |
|---|
| 2026.02.03 | ₩36,650 | ₩36,650 | ₩35,899 | ₩36,352 | -0.81% | 6.4천 |
|---|
| 2026.02.02 | ₩36,395 | ₩36,757 | ₩36,395 | ₩36,633 | +0.66% | 3.3천 |
|---|
| 2026.01.30 | ₩36,435 | ₩36,435 | ₩36,100 | ₩36,143 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩36,127 | ₩36,616 | ₩36,127 | ₩36,616 | +1.35% | 7.9천 |
|---|
| 2026.01.28 | ₩36,864 | ₩36,864 | ₩36,495 | ₩36,495 | -1.00% | 3.5천 |
|---|
| 2026.01.27 | ₩36,824 | ₩36,824 | ₩36,666 | ₩36,666 | -0.43% | 1.4천 |
|---|
| 2026.01.26 | ₩36,690 | ₩36,749 | ₩36,690 | ₩36,749 | +0.16% | 1.7천 |
|---|
| 2026.01.23 | ₩37,145 | ₩37,145 | ₩36,516 | ₩36,520 | -1.68% | 1.4천 |
|---|
| 2026.01.22 | ₩37,226 | ₩37,373 | ₩37,226 | ₩37,265 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩36,462 | ₩36,875 | ₩36,355 | ₩36,875 | +1.13% | 5천 |
|---|
| 2026.01.20 | ₩35,779 | ₩36,301 | ₩35,779 | ₩36,077 | +0.84% | 1.5천 |
|---|
| 2026.01.16 | ₩36,462 | ₩36,516 | ₩36,336 | ₩36,336 | -0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩36,408 | ₩36,596 | ₩36,408 | ₩36,463 | +0.15% | 1.4만 |
|---|
| 2026.01.14 | ₩36,073 | ₩36,215 | ₩35,902 | ₩36,215 | +0.39% | 2.9천 |
|---|
| 2026.01.13 | ₩36,454 | ₩36,477 | ₩36,127 | ₩36,170 | -0.78% | 3천 |
|---|
| 2026.01.12 | ₩35,899 | ₩36,343 | ₩35,846 | ₩36,343 | +1.24% | 3.2천 |
|---|
| 2026.01.09 | ₩35,772 | ₩35,950 | ₩35,772 | ₩35,950 | +0.50% | 1.1천 |
|---|
| 2026.01.08 | ₩35,645 | ₩35,717 | ₩35,645 | ₩35,717 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩35,645 | ₩35,645 | ₩35,356 | ₩35,449 | -0.55% | 7.8천 |
|---|
| 2026.01.06 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,841 | ₩35,283 | ₩34,841 | ₩35,084 | +0.70% | 3.4천 |
|---|
| 2026.01.02 | ₩34,385 | ₩34,385 | ₩34,378 | ₩34,378 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩34,211 | ₩34,211 | ₩34,042 | ₩34,042 | -0.49% | 1천 |
|---|
| 2025.12.30 | ₩34,760 | ₩34,760 | ₩34,558 | ₩34,558 | -0.58% | 1.7만 |
|---|
| 2025.12.29 | ₩34,814 | ₩34,822 | ₩34,720 | ₩34,822 | +0.02% | 7.8천 |
|---|
| 2025.12.26 | ₩34,733 | ₩34,948 | ₩34,733 | ₩34,948 | +0.62% | 1.3천 |
|---|
| 2025.12.24 | ₩34,827 | ₩34,887 | ₩34,827 | ₩34,887 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩34,626 | ₩34,693 | ₩34,626 | ₩34,693 | +0.19% | 1.5천 |
|---|
| 2025.12.22 | ₩34,747 | ₩34,925 | ₩34,733 | ₩34,834 | +0.25% | 2.8천 |
|---|
| 2025.12.19 | ₩34,425 | ₩34,425 | ₩34,335 | ₩34,335 | -0.26% | 6.1천 |
|---|
| 2025.12.18 | ₩34,358 | ₩34,439 | ₩34,224 | ₩34,224 | -0.39% | 3.6천 |
|---|
| 2025.12.17 | ₩34,479 | ₩34,666 | ₩34,125 | ₩34,125 | -1.03% | 1.4만 |
|---|
| 2025.12.16 | ₩34,506 | ₩34,559 | ₩34,492 | ₩34,492 | -0.04% | 1.5천 |
|---|
| 2025.12.15 | ₩35,015 | ₩35,015 | ₩34,680 | ₩34,702 | -0.89% | 5.1천 |
|---|
| 2025.12.12 | ₩35,149 | ₩35,149 | ₩34,784 | ₩34,800 | -0.99% | 2.1천 |
|---|
| 2025.12.11 | ₩34,881 | ₩35,055 | ₩34,881 | ₩35,055 | +0.50% | 1.5천 |
|---|
| 2025.12.10 | ₩34,422 | ₩34,854 | ₩34,422 | ₩34,854 | +1.25% | 900 |
|---|
| 2025.12.09 | ₩34,305 | ₩34,646 | ₩34,305 | ₩34,444 | +0.41% | 2.2천 |
|---|
| 2025.12.08 | ₩34,613 | ₩34,613 | ₩34,264 | ₩34,264 | -1.01% | 4.7천 |
|---|
| 2025.12.05 | ₩34,331 | ₩34,420 | ₩34,331 | ₩34,420 | +0.26% | 200 |
|---|
| 2025.12.04 | ₩34,305 | ₩34,532 | ₩34,305 | ₩34,439 | +0.39% | 6.7천 |
|---|
| 2025.12.03 | ₩34,385 | ₩34,392 | ₩34,385 | ₩34,392 | +0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,889 | ₩34,073 | ₩33,822 | ₩33,947 | +0.17% | 2.9천 |
|---|
| 2025.12.01 | ₩33,742 | ₩33,801 | ₩33,742 | ₩33,801 | +0.17% | 500 |
|---|
| 2025.11.28 | ₩34,291 | ₩34,291 | ₩34,209 | ₩34,209 | -0.24% | 200 |
|---|
| 2025.11.26 | ₩34,144 | ₩34,465 | ₩34,130 | ₩34,213 | +0.20% | 4.6천 |
|---|
| 2025.11.25 | ₩33,755 | ₩34,238 | ₩33,755 | ₩34,152 | +1.18% | 2.2만 |
|---|
| 2025.11.24 | ₩33,487 | ₩33,649 | ₩33,380 | ₩33,649 | +0.48% | 2.7만 |
|---|
| 2025.11.21 | ₩32,482 | ₩33,395 | ₩32,482 | ₩33,265 | +2.41% | 1천 |
|---|
| 2025.11.20 | ₩32,518 | ₩32,518 | ₩32,518 | ₩32,518 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,139 | ₩33,139 | ₩33,057 | ₩33,057 | -0.25% | 400 |
|---|
| 2025.11.18 | ₩33,031 | ₩33,179 | ₩33,031 | ₩33,164 | +0.40% | 2.1천 |
|---|
| 2025.11.17 | ₩33,688 | ₩33,688 | ₩33,112 | ₩33,137 | -1.63% | 2천 |
|---|
| 2025.11.14 | ₩33,878 | ₩33,878 | ₩33,777 | ₩33,777 | -0.30% | 200 |
|---|
| 2025.11.13 | ₩34,090 | ₩34,130 | ₩33,742 | ₩33,811 | -0.82% | 1.7천 |
|---|
| 2025.11.12 | ₩34,814 | ₩34,867 | ₩34,550 | ₩34,550 | -0.76% | 3.5천 |
|---|
| 2025.11.11 | ₩34,425 | ₩34,566 | ₩34,425 | ₩34,566 | +0.41% | 1.2천 |
|---|
| 2025.11.10 | ₩34,278 | ₩34,392 | ₩34,110 | ₩34,345 | +0.20% | 2천 |
|---|
| 2025.11.07 | ₩33,541 | ₩33,936 | ₩33,541 | ₩33,936 | +1.18% | 3천 |
|---|
| 2025.11.06 | ₩33,876 | ₩33,876 | ₩33,876 | ₩33,876 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,238 | ₩34,305 | ₩34,238 | ₩34,305 | +0.20% | 700 |
|---|
| 2025.11.04 | ₩34,211 | ₩34,211 | ₩33,819 | ₩33,819 | -1.14% | 2천 |
|---|
| 2025.11.03 | ₩33,996 | ₩34,321 | ₩33,862 | ₩34,321 | +0.95% | 9.1천 |
|---|
| 2025.10.31 | ₩34,278 | ₩34,278 | ₩34,063 | ₩34,120 | -0.46% | 600 |
|---|
| 2025.10.30 | ₩34,626 | ₩34,627 | ₩34,331 | ₩34,331 | -0.85% | 2.1천 |
|---|
| 2025.10.29 | ₩34,820 | ₩34,997 | ₩34,499 | ₩34,499 | -0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩35,042 | ₩35,082 | ₩34,995 | ₩35,008 | -0.10% | 2.8천 |
|---|
| 2025.10.27 | ₩35,229 | ₩35,229 | ₩34,928 | ₩34,953 | -0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩35,269 | ₩35,269 | ₩35,001 | ₩35,001 | -0.76% | 300 |
|---|
| 2025.10.23 | ₩34,948 | ₩34,948 | ₩34,936 | ₩34,936 | -0.03% | 400 |
|---|
| 2025.10.22 | ₩34,613 | ₩34,613 | ₩34,358 | ₩34,413 | -0.58% | 3.3만 |
|---|
| 2025.10.21 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,318 | ₩34,579 | ₩34,318 | ₩34,542 | +0.65% | 1.4천 |
|---|
| 2025.10.17 | ₩34,152 | ₩34,152 | ₩33,983 | ₩34,081 | -0.21% | 1.2천 |
|---|
| 2025.10.16 | ₩34,400 | ₩34,400 | ₩33,663 | ₩34,108 | -0.85% | 3.7만 |
|---|
| 2025.10.15 | ₩34,425 | ₩34,425 | ₩34,063 | ₩34,259 | -0.48% | 3천 |
|---|
| 2025.10.14 | ₩33,688 | ₩33,937 | ₩33,688 | ₩33,937 | +0.74% | 200 |
|---|
| 2025.10.13 | ₩33,594 | ₩33,668 | ₩33,594 | ₩33,668 | +0.22% | 300 |
|---|
| 2025.10.10 | ₩34,023 | ₩34,023 | ₩33,119 | ₩33,119 | -2.66% | 1.1천 |
|---|