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 | ₩43,421 | ₩43,695 | ₩43,421 | ₩43,691 | +0.62% | 3.5천 |
| 2026.10.08 | ₩42,839 | ₩43,243 | ₩42,799 | ₩43,243 | +0.94% | 1.5만 |
| 2026.10.07 | ₩42,264 | ₩42,645 | ₩42,264 | ₩42,549 | +0.67% | 1.8만 |
| 2026.10.06 | ₩43,173 | ₩43,294 | ₩42,598 | ₩42,662 | -1.18% | 7.1천 |
| 2026.10.05 | ₩42,652 | ₩43,106 | ₩42,652 | ₩42,961 | +0.72% | 3.1천 |
| 2026.10.02 | ₩42,839 | ₩42,892 | ₩42,598 | ₩42,665 | -0.41% | 1.8만 |
| 2026.10.01 | ₩42,210 | ₩42,518 | ₩42,021 | ₩42,408 | +0.47% | 7.9천 |
| 2026.09.30 | ₩42,946 | ₩42,946 | ₩42,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,178 |
| -1.79% |
| 2.3만 |
| 2026.09.29 | ₩42,692 | ₩42,879 | ₩42,561 | ₩42,870 | +0.42% | 8.7천 |
|---|
| 2026.09.28 | ₩42,625 | ₩43,147 | ₩42,625 | ₩43,012 | +0.91% | 3만 |
|---|
| 2026.09.25 | ₩43,521 | ₩43,535 | ₩43,070 | ₩43,108 | -0.95% | 4만 |
|---|
| 2026.09.24 | ₩43,307 | ₩43,457 | ₩43,294 | ₩43,457 | +0.35% | 6.7천 |
|---|
| 2026.09.23 | ₩43,749 | ₩43,749 | ₩43,280 | ₩43,323 | -0.97% | 5.6만 |
|---|
| 2026.09.22 | ₩43,842 | ₩43,842 | ₩43,521 | ₩43,721 | -0.28% | 5.4천 |
|---|
| 2026.09.21 | ₩43,350 | ₩43,628 | ₩43,350 | ₩43,627 | +0.64% | 2.2천 |
|---|
| 2026.09.18 | ₩43,307 | ₩43,307 | ₩43,187 | ₩43,252 | -0.13% | 1.6천 |
|---|
| 2026.09.17 | ₩43,909 | ₩43,909 | ₩43,682 | ₩43,702 | -0.47% | 3.1천 |
|---|
| 2026.09.16 | ₩43,856 | ₩44,043 | ₩43,454 | ₩43,684 | -0.39% | 4.8만 |
|---|
| 2026.09.15 | ₩43,454 | ₩43,782 | ₩43,454 | ₩43,782 | +0.75% | 5.8천 |
|---|
| 2026.09.14 | ₩43,561 | ₩43,762 | ₩43,481 | ₩43,519 | -0.10% | 3.2천 |
|---|
| 2026.09.11 | ₩43,642 | ₩43,775 | ₩43,642 | ₩43,743 | +0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩43,414 | ₩43,494 | ₩43,296 | ₩43,296 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩43,588 | ₩43,588 | ₩43,568 | ₩43,580 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩44,137 | ₩44,398 | ₩43,829 | ₩43,865 | -0.62% | 4.9천 |
|---|
| 2026.09.04 | ₩44,190 | ₩44,264 | ₩44,190 | ₩44,264 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩44,645 | ₩44,645 | ₩44,324 | ₩44,454 | -0.43% | 2.4천 |
|---|
| 2026.09.02 | ₩44,123 | ₩44,511 | ₩44,123 | ₩44,408 | +0.65% | 4.9천 |
|---|
| 2026.09.01 | ₩44,257 | ₩44,257 | ₩43,949 | ₩44,008 | -0.56% | 9만 |
|---|
| 2026.08.31 | ₩44,565 | ₩44,565 | ₩44,337 | ₩44,447 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩45,087 | ₩45,087 | ₩44,577 | ₩44,577 | -1.13% | 1천 |
|---|
| 2026.08.27 | ₩44,792 | ₩45,066 | ₩44,779 | ₩45,053 | +0.58% | 5.1천 |
|---|
| 2026.08.26 | ₩44,418 | ₩44,699 | ₩44,418 | ₩44,610 | +0.43% | 1.4만 |
|---|
| 2026.08.25 | ₩44,792 | ₩44,792 | ₩44,498 | ₩44,622 | -0.38% | 7.6천 |
|---|
| 2026.08.24 | ₩44,966 | ₩44,966 | ₩44,592 | ₩44,646 | -0.71% | 1.3만 |
|---|
| 2026.08.21 | ₩45,127 | ₩45,127 | ₩44,685 | ₩44,976 | -0.34% | 2.7천 |
|---|
| 2026.08.20 | ₩44,939 | ₩45,046 | ₩44,794 | ₩44,794 | -0.32% | 6.9천 |
|---|
| 2026.08.19 | ₩45,528 | ₩45,528 | ₩45,194 | ₩45,194 | -0.73% | 4.7천 |
|---|
| 2026.08.18 | ₩45,608 | ₩45,608 | ₩45,157 | ₩45,159 | -0.99% | 1.2만 |
|---|
| 2026.08.17 | ₩45,635 | ₩45,715 | ₩45,635 | ₩45,651 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩45,809 | ₩45,809 | ₩45,793 | ₩45,802 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩45,528 | ₩45,555 | ₩45,301 | ₩45,531 | +0.01% | 6.1천 |
|---|
| 2026.08.12 | ₩45,608 | ₩45,608 | ₩45,234 | ₩45,318 | -0.64% | 1.3만 |
|---|
| 2026.08.11 | ₩45,842 | ₩46,010 | ₩45,461 | ₩45,468 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩46,090 | ₩46,090 | ₩45,836 | ₩45,840 | -0.54% | 9.3천 |
|---|
| 2026.08.07 | ₩45,875 | ₩46,063 | ₩45,875 | ₩46,031 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩45,582 | ₩45,796 | ₩45,400 | ₩45,400 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩46,371 | ₩46,371 | ₩45,683 | ₩45,683 | -1.48% | 4.8만 |
|---|
| 2026.08.04 | ₩45,381 | ₩46,505 | ₩45,381 | ₩46,466 | +2.39% | 1.1만 |
|---|
| 2026.08.03 | ₩44,832 | ₩45,488 | ₩44,832 | ₩45,436 | +1.35% | 42.4만 |
|---|
| 2026.07.31 | ₩44,846 | ₩44,846 | ₩44,820 | ₩44,820 | -0.06% | 900 |
|---|
| 2026.07.30 | ₩44,324 | ₩44,848 | ₩44,324 | ₩44,848 | +1.18% | 8.8천 |
|---|
| 2026.07.29 | ₩44,592 | ₩44,699 | ₩44,351 | ₩44,392 | -0.45% | 4.4천 |
|---|
| 2026.07.28 | ₩44,364 | ₩44,672 | ₩44,351 | ₩44,640 | +0.62% | 4.3천 |
|---|
| 2026.07.27 | ₩44,531 | ₩44,531 | ₩44,177 | ₩44,380 | -0.34% | 4천 |
|---|
| 2026.07.24 | ₩44,458 | ₩44,458 | ₩43,967 | ₩43,967 | -1.10% | 1.2만 |
|---|
| 2026.07.23 | ₩44,083 | ₩44,174 | ₩43,989 | ₩44,070 | -0.03% | 6.5천 |
|---|
| 2026.07.22 | ₩44,699 | ₩44,699 | ₩44,224 | ₩44,224 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩44,471 | ₩44,731 | ₩44,471 | ₩44,731 | +0.58% | 2.8천 |
|---|
| 2026.07.20 | ₩44,578 | ₩44,578 | ₩44,284 | ₩44,284 | -0.66% | 600 |
|---|
| 2026.07.17 | ₩43,989 | ₩44,482 | ₩43,989 | ₩44,482 | +1.12% | 1.8천 |
|---|
| 2026.07.16 | ₩44,752 | ₩44,752 | ₩44,491 | ₩44,546 | -0.46% | 2만 |
|---|
| 2026.07.15 | ₩44,685 | ₩44,685 | ₩44,418 | ₩44,562 | -0.28% | 6천 |
|---|
| 2026.07.14 | ₩44,464 | ₩44,464 | ₩44,377 | ₩44,416 | -0.11% | 1.8천 |
|---|
| 2026.07.13 | ₩44,598 | ₩44,598 | ₩44,337 | ₩44,406 | -0.43% | 2.2천 |
|---|
| 2026.07.10 | ₩44,752 | ₩44,752 | ₩44,565 | ₩44,665 | -0.19% | 2.8천 |
|---|
| 2026.07.09 | ₩44,632 | ₩44,897 | ₩44,632 | ₩44,897 | +0.59% | 4.1만 |
|---|
| 2026.07.08 | ₩44,605 | ₩44,605 | ₩44,431 | ₩44,483 | -0.27% | 2.2천 |
|---|
| 2026.07.07 | ₩45,194 | ₩45,194 | ₩44,645 | ₩44,806 | -0.86% | 2.9만 |
|---|
| 2026.07.06 | ₩44,953 | ₩45,394 | ₩44,953 | ₩45,153 | +0.45% | 4.7만 |
|---|
| 2026.07.02 | ₩45,488 | ₩45,488 | ₩44,665 | ₩44,914 | -1.26% | 4.7만 |
|---|
| 2026.07.01 | ₩45,408 | ₩45,936 | ₩45,341 | ₩45,386 | -0.05% | 3.2천 |
|---|
| 2026.06.30 | ₩45,327 | ₩45,568 | ₩45,301 | ₩45,488 | +0.35% | 1.2만 |
|---|
| 2026.06.29 | ₩44,953 | ₩45,314 | ₩44,806 | ₩45,222 | +0.60% | 2만 |
|---|
| 2026.06.26 | ₩44,471 | ₩44,705 | ₩44,270 | ₩44,689 | +0.49% | 9.3천 |
|---|
| 2026.06.25 | ₩44,351 | ₩44,458 | ₩44,205 | ₩44,205 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩43,882 | ₩44,063 | ₩43,709 | ₩43,808 | -0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩42,906 | ₩43,535 | ₩42,906 | ₩43,426 | +1.21% | 1.1만 |
|---|
| 2026.06.22 | ₩43,387 | ₩43,569 | ₩43,387 | ₩43,569 | +0.42% | 1.9천 |
|---|
| 2026.06.18 | ₩43,354 | ₩43,481 | ₩43,294 | ₩43,452 | +0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩43,762 | ₩43,762 | ₩43,072 | ₩43,072 | -1.58% | 2.5천 |
|---|
| 2026.06.16 | ₩43,668 | ₩43,668 | ₩43,299 | ₩43,299 | -0.85% | 3.4천 |
|---|
| 2026.06.15 | ₩43,561 | ₩43,722 | ₩43,468 | ₩43,638 | +0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩43,106 | ₩43,561 | ₩43,093 | ₩43,205 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩43,143 | ₩43,143 | ₩43,143 | ₩43,143 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,250 | ₩42,250 | ₩42,166 | ₩42,166 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩42,692 | ₩42,772 | ₩41,595 | ₩42,475 | -0.51% | 8.5천 |
|---|
| 2026.06.08 | ₩42,244 | ₩42,317 | ₩42,244 | ₩42,300 | +0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩42,812 | ₩42,812 | ₩42,042 | ₩42,042 | -1.80% | 1.4천 |
|---|
| 2026.06.04 | ₩43,105 | ₩43,267 | ₩43,105 | ₩43,143 | +0.09% | 1천 |
|---|
| 2026.06.03 | ₩42,478 | ₩42,759 | ₩42,478 | ₩42,708 | +0.54% | 3.9천 |
|---|
| 2026.06.02 | ₩42,545 | ₩42,892 | ₩42,545 | ₩42,870 | +0.76% | 6.2천 |
|---|
| 2026.06.01 | ₩42,464 | ₩42,705 | ₩42,458 | ₩42,694 | +0.54% | 5.3천 |
|---|
| 2026.05.29 | ₩42,250 | ₩42,250 | ₩42,063 | ₩42,064 | -0.44% | 1천 |
|---|
| 2026.05.28 | ₩42,237 | ₩42,371 | ₩42,170 | ₩42,329 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩42,571 | ₩42,571 | ₩42,353 | ₩42,391 | -0.42% | 5.6천 |
|---|
| 2026.05.26 | ₩42,638 | ₩42,866 | ₩42,638 | ₩42,851 | +0.50% | 3.9천 |
|---|
| 2026.05.22 | ₩42,090 | ₩42,198 | ₩42,063 | ₩42,198 | +0.26% | 7천 |
|---|
| 2026.05.21 | ₩41,627 | ₩41,627 | ₩41,627 | ₩41,627 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,113 | ₩41,704 | ₩41,113 | ₩41,704 | +1.44% | 9.6천 |
|---|
| 2026.05.19 | ₩40,899 | ₩41,053 | ₩40,792 | ₩40,912 | +0.03% | 5.5천 |
|---|
| 2026.05.18 | ₩41,327 | ₩41,340 | ₩41,073 | ₩41,112 | -0.52% | 4.9천 |
|---|
| 2026.05.15 | ₩41,233 | ₩41,233 | ₩41,138 | ₩41,138 | -0.23% | 2.8천 |
|---|
| 2026.05.14 | ₩41,648 | ₩41,809 | ₩41,648 | ₩41,730 | +0.20% | 8.6천 |
|---|
| 2026.05.13 | ₩41,662 | ₩41,710 | ₩41,407 | ₩41,710 | +0.12% | 1.2천 |
|---|
| 2026.05.12 | ₩41,488 | ₩41,555 | ₩41,200 | ₩41,540 | +0.13% | 4.3천 |
|---|
| 2026.05.11 | ₩42,344 | ₩42,344 | ₩42,145 | ₩42,145 | -0.47% | 4.3천 |
|---|
| 2026.05.08 | ₩42,223 | ₩42,317 | ₩42,223 | ₩42,257 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩41,853 | ₩41,853 | ₩41,853 | ₩41,853 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩42,197 | ₩42,344 | ₩41,956 | ₩42,344 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩41,755 | ₩42,055 | ₩41,755 | ₩42,055 | +0.72% | 500 |
|---|
| 2026.05.04 | ₩40,939 | ₩40,943 | ₩40,939 | ₩40,943 | +0.01% | 300 |
|---|
| 2026.05.01 | ₩40,658 | ₩40,918 | ₩40,658 | ₩40,918 | +0.64% | 3.8천 |
|---|
| 2026.04.30 | ₩39,775 | ₩40,484 | ₩39,775 | ₩40,476 | +1.76% | 2천 |
|---|
| 2026.04.29 | ₩40,083 | ₩40,083 | ₩39,682 | ₩39,738 | -0.86% | 1.9천 |
|---|
| 2026.04.28 | ₩40,310 | ₩40,310 | ₩39,962 | ₩40,008 | -0.75% | 1.2천 |
|---|
| 2026.04.27 | ₩40,270 | ₩40,487 | ₩40,263 | ₩40,487 | +0.54% | 1.2만 |
|---|
| 2026.04.24 | ₩39,909 | ₩40,198 | ₩39,909 | ₩40,198 | +0.72% | 300 |
|---|
| 2026.04.23 | ₩40,096 | ₩40,136 | ₩39,882 | ₩39,999 | -0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩40,083 | ₩40,174 | ₩40,029 | ₩40,174 | +0.23% | 1.2천 |
|---|
| 2026.04.21 | ₩40,217 | ₩40,217 | ₩39,801 | ₩39,801 | -1.03% | 800 |
|---|
| 2026.04.20 | ₩39,656 | ₩39,656 | ₩39,656 | ₩39,656 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩39,307 | ₩39,521 | ₩39,294 | ₩39,490 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩38,571 | ₩38,885 | ₩38,571 | ₩38,877 | +0.79% | 3.3천 |
|---|
| 2026.04.15 | ₩38,451 | ₩38,540 | ₩38,370 | ₩38,540 | +0.23% | 1천 |
|---|
| 2026.04.14 | ₩38,451 | ₩38,451 | ₩38,370 | ₩38,437 | -0.03% | 3.2천 |
|---|
| 2026.04.13 | ₩38,305 | ₩38,305 | ₩38,305 | ₩38,305 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,835 | ₩37,849 | ₩37,635 | ₩37,718 | -0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩37,902 | ₩38,180 | ₩37,902 | ₩38,180 | +0.73% | 1.7천 |
|---|
| 2026.04.08 | ₩38,237 | ₩38,237 | ₩38,009 | ₩38,033 | -0.53% | 800 |
|---|
| 2026.04.07 | ₩37,099 | ₩37,423 | ₩37,099 | ₩37,423 | +0.87% | 6.4천 |
|---|
| 2026.04.06 | ₩36,778 | ₩37,115 | ₩36,778 | ₩37,115 | +0.92% | 1.2천 |
|---|
| 2026.04.02 | ₩36,150 | ₩36,867 | ₩36,150 | ₩36,867 | +1.98% | 3.2천 |
|---|
| 2026.04.01 | ₩36,992 | ₩37,019 | ₩36,726 | ₩36,726 | -0.72% | 1.7천 |
|---|
| 2026.03.31 | ₩36,123 | ₩36,738 | ₩36,056 | ₩36,436 | +0.87% | 2천 |
|---|
| 2026.03.30 | ₩36,216 | ₩36,216 | ₩35,394 | ₩35,394 | -2.27% | 500 |
|---|
| 2026.03.27 | ₩36,083 | ₩36,230 | ₩35,887 | ₩35,887 | -0.54% | 1.9천 |
|---|
| 2026.03.26 | ₩36,578 | ₩36,578 | ₩36,144 | ₩36,144 | -1.19% | 2.3천 |
|---|
| 2026.03.25 | ₩36,564 | ₩36,711 | ₩36,564 | ₩36,651 | +0.24% | 7.8천 |
|---|
| 2026.03.24 | ₩35,989 | ₩36,277 | ₩35,989 | ₩36,277 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩36,497 | ₩36,497 | ₩36,206 | ₩36,206 | -0.80% | 2.3천 |
|---|
| 2026.03.20 | ₩35,735 | ₩35,802 | ₩35,379 | ₩35,379 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩35,588 | ₩36,538 | ₩35,588 | ₩36,358 | +2.17% | 2.4천 |
|---|
| 2026.03.18 | ₩36,417 | ₩36,444 | ₩36,096 | ₩36,096 | -0.88% | 1.7천 |
|---|
| 2026.03.17 | ₩36,430 | ₩36,491 | ₩36,377 | ₩36,491 | +0.17% | 600 |
|---|
| 2026.03.16 | ₩36,103 | ₩36,191 | ₩36,063 | ₩36,063 | -0.11% | 1.1천 |
|---|
| 2026.03.13 | ₩35,802 | ₩35,802 | ₩35,522 | ₩35,522 | -0.78% | 1.5천 |
|---|
| 2026.03.12 | ₩35,855 | ₩35,855 | ₩35,481 | ₩35,481 | -1.04% | 2.6천 |
|---|
| 2026.03.11 | ₩36,243 | ₩36,342 | ₩36,243 | ₩36,342 | +0.27% | 1.5천 |
|---|
| 2026.03.10 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩35,574 | ₩36,591 | ₩35,547 | ₩36,529 | +2.69% | 7.5천 |
|---|
| 2026.03.06 | ₩36,029 | ₩36,176 | ₩35,902 | ₩35,915 | -0.32% | 3.9천 |
|---|
| 2026.03.05 | ₩36,772 | ₩36,772 | ₩36,772 | ₩36,772 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩37,313 | ₩37,594 | ₩37,313 | ₩37,594 | +0.75% | 500 |
|---|
| 2026.03.03 | ₩37,421 | ₩37,568 | ₩37,380 | ₩37,380 | -0.11% | 2천 |
|---|
| 2026.03.02 | ₩37,862 | ₩37,879 | ₩37,862 | ₩37,879 | +0.05% | 200 |
|---|
| 2026.02.27 | ₩37,354 | ₩37,481 | ₩37,233 | ₩37,481 | +0.34% | 2.6천 |
|---|
| 2026.02.26 | ₩37,621 | ₩37,889 | ₩37,608 | ₩37,889 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩37,514 | ₩37,862 | ₩37,514 | ₩37,862 | +0.93% | 1천 |
|---|
| 2026.02.24 | ₩36,899 | ₩37,609 | ₩36,899 | ₩37,609 | +1.93% | 2.1천 |
|---|
| 2026.02.23 | ₩36,872 | ₩36,877 | ₩36,872 | ₩36,877 | +0.01% | 100 |
|---|
| 2026.02.20 | ₩36,711 | ₩37,354 | ₩36,711 | ₩37,346 | +1.73% | 3.3천 |
|---|
| 2026.02.19 | ₩36,738 | ₩37,097 | ₩36,738 | ₩37,097 | +0.98% | 6.2천 |
|---|
| 2026.02.18 | ₩37,394 | ₩37,641 | ₩37,260 | ₩37,323 | -0.19% | 2.5천 |
|---|
| 2026.02.17 | ₩37,461 | ₩37,461 | ₩37,113 | ₩37,407 | -0.14% | 1.5천 |
|---|
| 2026.02.13 | ₩37,153 | ₩37,621 | ₩37,153 | ₩37,457 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩37,728 | ₩37,728 | ₩37,085 | ₩37,085 | -1.71% | 3.2천 |
|---|
| 2026.02.11 | ₩38,036 | ₩38,036 | ₩37,447 | ₩37,782 | -0.67% | 7.2천 |
|---|
| 2026.02.10 | ₩37,862 | ₩37,862 | ₩37,541 | ₩37,629 | -0.61% | 1만 |
|---|
| 2026.02.09 | ₩37,300 | ₩37,661 | ₩37,300 | ₩37,581 | +0.75% | 3.6천 |
|---|
| 2026.02.06 | ₩37,006 | ₩37,648 | ₩36,912 | ₩37,597 | +1.60% | 5.2천 |
|---|
| 2026.02.05 | ₩36,578 | ₩36,578 | ₩36,056 | ₩36,214 | -0.99% | 4.7만 |
|---|
| 2026.02.04 | ₩36,564 | ₩36,845 | ₩35,935 | ₩36,285 | -0.76% | 8천 |
|---|
| 2026.02.03 | ₩36,591 | ₩36,591 | ₩35,842 | ₩36,294 | -0.81% | 6.4천 |
|---|
| 2026.02.02 | ₩36,337 | ₩36,698 | ₩36,337 | ₩36,575 | +0.66% | 3.3천 |
|---|
| 2026.01.30 | ₩36,377 | ₩36,377 | ₩36,042 | ₩36,085 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩36,069 | ₩36,558 | ₩36,069 | ₩36,558 | +1.35% | 7.9천 |
|---|
| 2026.01.28 | ₩36,805 | ₩36,805 | ₩36,437 | ₩36,437 | -1.00% | 3.5천 |
|---|
| 2026.01.27 | ₩36,765 | ₩36,765 | ₩36,607 | ₩36,607 | -0.43% | 1.4천 |
|---|
| 2026.01.26 | ₩36,631 | ₩36,690 | ₩36,631 | ₩36,690 | +0.16% | 1.7천 |
|---|
| 2026.01.23 | ₩37,086 | ₩37,086 | ₩36,457 | ₩36,461 | -1.68% | 1.4천 |
|---|
| 2026.01.22 | ₩37,166 | ₩37,313 | ₩37,166 | ₩37,205 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩36,404 | ₩36,816 | ₩36,297 | ₩36,816 | +1.13% | 5천 |
|---|
| 2026.01.20 | ₩35,721 | ₩36,243 | ₩35,721 | ₩36,020 | +0.84% | 1.5천 |
|---|
| 2026.01.16 | ₩36,404 | ₩36,457 | ₩36,278 | ₩36,278 | -0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩36,350 | ₩36,538 | ₩36,350 | ₩36,405 | +0.15% | 1.4만 |
|---|
| 2026.01.14 | ₩36,016 | ₩36,158 | ₩35,844 | ₩36,158 | +0.39% | 2.9천 |
|---|
| 2026.01.13 | ₩36,396 | ₩36,418 | ₩36,069 | ₩36,112 | -0.78% | 3천 |
|---|
| 2026.01.12 | ₩35,842 | ₩36,285 | ₩35,788 | ₩36,285 | +1.24% | 3.2천 |
|---|
| 2026.01.09 | ₩35,715 | ₩35,893 | ₩35,715 | ₩35,893 | +0.50% | 1.1천 |
|---|
| 2026.01.08 | ₩35,588 | ₩35,660 | ₩35,588 | ₩35,660 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩35,588 | ₩35,588 | ₩35,300 | ₩35,392 | -0.55% | 7.8천 |
|---|
| 2026.01.06 | ₩35,578 | ₩35,578 | ₩35,578 | ₩35,578 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,785 | ₩35,226 | ₩34,785 | ₩35,028 | +0.70% | 3.4천 |
|---|
| 2026.01.02 | ₩34,330 | ₩34,330 | ₩34,323 | ₩34,323 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩34,156 | ₩34,156 | ₩33,988 | ₩33,988 | -0.49% | 1천 |
|---|
| 2025.12.30 | ₩34,705 | ₩34,705 | ₩34,503 | ₩34,503 | -0.58% | 1.7만 |
|---|
| 2025.12.29 | ₩34,758 | ₩34,766 | ₩34,664 | ₩34,766 | +0.02% | 7.8천 |
|---|
| 2025.12.26 | ₩34,678 | ₩34,892 | ₩34,678 | ₩34,892 | +0.62% | 1.3천 |
|---|
| 2025.12.24 | ₩34,772 | ₩34,832 | ₩34,772 | ₩34,832 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩34,571 | ₩34,638 | ₩34,571 | ₩34,638 | +0.19% | 1.5천 |
|---|
| 2025.12.22 | ₩34,691 | ₩34,869 | ₩34,678 | ₩34,778 | +0.25% | 2.8천 |
|---|
| 2025.12.19 | ₩34,370 | ₩34,370 | ₩34,280 | ₩34,280 | -0.26% | 6.1천 |
|---|
| 2025.12.18 | ₩34,303 | ₩34,384 | ₩34,169 | ₩34,169 | -0.39% | 3.6천 |
|---|
| 2025.12.17 | ₩34,424 | ₩34,611 | ₩34,070 | ₩34,070 | -1.03% | 1.4만 |
|---|
| 2025.12.16 | ₩34,450 | ₩34,504 | ₩34,437 | ₩34,437 | -0.04% | 1.5천 |
|---|
| 2025.12.15 | ₩34,959 | ₩34,959 | ₩34,624 | ₩34,647 | -0.89% | 5.1천 |
|---|
| 2025.12.12 | ₩35,093 | ₩35,093 | ₩34,729 | ₩34,745 | -0.99% | 2.1천 |
|---|
| 2025.12.11 | ₩34,825 | ₩34,999 | ₩34,825 | ₩34,999 | +0.50% | 1.5천 |
|---|
| 2025.12.10 | ₩34,367 | ₩34,798 | ₩34,367 | ₩34,798 | +1.25% | 900 |
|---|
| 2025.12.09 | ₩34,250 | ₩34,591 | ₩34,250 | ₩34,389 | +0.41% | 2.2천 |
|---|
| 2025.12.08 | ₩34,557 | ₩34,557 | ₩34,210 | ₩34,210 | -1.01% | 4.7천 |
|---|
| 2025.12.05 | ₩34,276 | ₩34,365 | ₩34,276 | ₩34,365 | +0.26% | 200 |
|---|
| 2025.12.04 | ₩34,250 | ₩34,477 | ₩34,250 | ₩34,384 | +0.39% | 6.7천 |
|---|
| 2025.12.03 | ₩34,330 | ₩34,337 | ₩34,330 | ₩34,337 | +0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,835 | ₩34,018 | ₩33,768 | ₩33,893 | +0.17% | 2.9천 |
|---|
| 2025.12.01 | ₩33,688 | ₩33,747 | ₩33,688 | ₩33,747 | +0.17% | 500 |
|---|
| 2025.11.28 | ₩34,236 | ₩34,236 | ₩34,155 | ₩34,155 | -0.24% | 200 |
|---|
| 2025.11.26 | ₩34,089 | ₩34,410 | ₩34,076 | ₩34,159 | +0.20% | 4.6천 |
|---|
| 2025.11.25 | ₩33,701 | ₩34,183 | ₩33,701 | ₩34,097 | +1.18% | 2.2만 |
|---|
| 2025.11.24 | ₩33,434 | ₩33,596 | ₩33,327 | ₩33,596 | +0.48% | 2.7만 |
|---|
| 2025.11.21 | ₩32,430 | ₩33,341 | ₩32,430 | ₩33,212 | +2.41% | 1천 |
|---|
| 2025.11.20 | ₩32,466 | ₩32,466 | ₩32,466 | ₩32,466 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,086 | ₩33,086 | ₩33,004 | ₩33,004 | -0.25% | 400 |
|---|
| 2025.11.18 | ₩32,979 | ₩33,126 | ₩32,979 | ₩33,111 | +0.40% | 2.1천 |
|---|
| 2025.11.17 | ₩33,634 | ₩33,634 | ₩33,059 | ₩33,084 | -1.63% | 2천 |
|---|
| 2025.11.14 | ₩33,824 | ₩33,824 | ₩33,723 | ₩33,723 | -0.30% | 200 |
|---|
| 2025.11.13 | ₩34,036 | ₩34,076 | ₩33,688 | ₩33,757 | -0.82% | 1.7천 |
|---|
| 2025.11.12 | ₩34,758 | ₩34,812 | ₩34,495 | ₩34,495 | -0.76% | 3.5천 |
|---|
| 2025.11.11 | ₩34,370 | ₩34,511 | ₩34,370 | ₩34,511 | +0.41% | 1.2천 |
|---|
| 2025.11.10 | ₩34,223 | ₩34,337 | ₩34,056 | ₩34,290 | +0.20% | 2천 |
|---|
| 2025.11.07 | ₩33,487 | ₩33,882 | ₩33,487 | ₩33,882 | +1.18% | 3천 |
|---|
| 2025.11.06 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,183 | ₩34,250 | ₩34,183 | ₩34,250 | +0.20% | 700 |
|---|
| 2025.11.04 | ₩34,156 | ₩34,156 | ₩33,765 | ₩33,765 | -1.14% | 2천 |
|---|
| 2025.11.03 | ₩33,942 | ₩34,266 | ₩33,808 | ₩34,266 | +0.95% | 9.1천 |
|---|
| 2025.10.31 | ₩34,223 | ₩34,223 | ₩34,009 | ₩34,065 | -0.46% | 600 |
|---|
| 2025.10.30 | ₩34,571 | ₩34,572 | ₩34,276 | ₩34,276 | -0.85% | 2.1천 |
|---|
| 2025.10.29 | ₩34,765 | ₩34,941 | ₩34,444 | ₩34,444 | -0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩34,986 | ₩35,026 | ₩34,939 | ₩34,952 | -0.10% | 2.8천 |
|---|
| 2025.10.27 | ₩35,173 | ₩35,173 | ₩34,872 | ₩34,897 | -0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩35,213 | ₩35,213 | ₩34,945 | ₩34,945 | -0.76% | 300 |
|---|
| 2025.10.23 | ₩34,892 | ₩34,892 | ₩34,880 | ₩34,880 | -0.03% | 400 |
|---|
| 2025.10.22 | ₩34,557 | ₩34,557 | ₩34,303 | ₩34,358 | -0.58% | 3.3만 |
|---|
| 2025.10.21 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,263 | ₩34,524 | ₩34,263 | ₩34,487 | +0.65% | 1.4천 |
|---|
| 2025.10.17 | ₩34,097 | ₩34,097 | ₩33,929 | ₩34,026 | -0.21% | 1.2천 |
|---|
| 2025.10.16 | ₩34,345 | ₩34,345 | ₩33,609 | ₩34,053 | -0.85% | 3.7만 |
|---|
| 2025.10.15 | ₩34,370 | ₩34,370 | ₩34,009 | ₩34,204 | -0.48% | 3천 |
|---|
| 2025.10.14 | ₩33,634 | ₩33,883 | ₩33,634 | ₩33,883 | +0.74% | 200 |
|---|
| 2025.10.13 | ₩33,541 | ₩33,614 | ₩33,541 | ₩33,614 | +0.22% | 300 |
|---|
| 2025.10.10 | ₩33,969 | ₩33,969 | ₩33,066 | ₩33,066 | -2.66% | 1.1천 |
|---|