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 | ₩43,439 | ₩43,713 | ₩43,439 | ₩43,709 | +0.62% | 3.5천 |
| 2026.10.08 | ₩42,857 | ₩43,261 | ₩42,816 | ₩43,261 | +0.94% | 1.5만 |
| 2026.10.07 | ₩42,281 | ₩42,662 | ₩42,281 | ₩42,566 | +0.67% | 1.8만 |
| 2026.10.06 | ₩43,191 | ₩43,312 | ₩42,616 | ₩42,680 | -1.18% | 7.1천 |
| 2026.10.05 | ₩42,669 | ₩43,124 | ₩42,669 | ₩42,978 | +0.72% | 3.1천 |
| 2026.10.02 | ₩42,857 | ₩42,910 | ₩42,616 | ₩42,683 | -0.41% | 1.8만 |
| 2026.10.01 | ₩42,227 | ₩42,535 | ₩42,039 | ₩42,426 | +0.47% | 7.9천 |
| 2026.09.30 | ₩42,964 | ₩42,964 | ₩42,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,195 |
| -1.79% |
| 2.3만 |
| 2026.09.29 | ₩42,709 | ₩42,897 | ₩42,578 | ₩42,887 | +0.42% | 8.7천 |
|---|
| 2026.09.28 | ₩42,642 | ₩43,164 | ₩42,642 | ₩43,029 | +0.91% | 3만 |
|---|
| 2026.09.25 | ₩43,539 | ₩43,553 | ₩43,088 | ₩43,126 | -0.95% | 4만 |
|---|
| 2026.09.24 | ₩43,325 | ₩43,475 | ₩43,312 | ₩43,475 | +0.35% | 6.7천 |
|---|
| 2026.09.23 | ₩43,767 | ₩43,767 | ₩43,298 | ₩43,341 | -0.97% | 5.6만 |
|---|
| 2026.09.22 | ₩43,860 | ₩43,860 | ₩43,539 | ₩43,739 | -0.28% | 5.4천 |
|---|
| 2026.09.21 | ₩43,368 | ₩43,646 | ₩43,368 | ₩43,645 | +0.64% | 2.2천 |
|---|
| 2026.09.18 | ₩43,325 | ₩43,325 | ₩43,205 | ₩43,270 | -0.13% | 1.6천 |
|---|
| 2026.09.17 | ₩43,927 | ₩43,927 | ₩43,700 | ₩43,720 | -0.47% | 3.1천 |
|---|
| 2026.09.16 | ₩43,874 | ₩44,061 | ₩43,472 | ₩43,702 | -0.39% | 4.8만 |
|---|
| 2026.09.15 | ₩43,472 | ₩43,800 | ₩43,472 | ₩43,800 | +0.75% | 5.8천 |
|---|
| 2026.09.14 | ₩43,579 | ₩43,780 | ₩43,499 | ₩43,536 | -0.10% | 3.2천 |
|---|
| 2026.09.11 | ₩43,660 | ₩43,793 | ₩43,660 | ₩43,761 | +0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩43,432 | ₩43,512 | ₩43,314 | ₩43,314 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩43,606 | ₩43,606 | ₩43,586 | ₩43,598 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩44,155 | ₩44,416 | ₩43,847 | ₩43,883 | -0.62% | 4.9천 |
|---|
| 2026.09.04 | ₩44,208 | ₩44,282 | ₩44,208 | ₩44,282 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩44,663 | ₩44,663 | ₩44,342 | ₩44,472 | -0.43% | 2.4천 |
|---|
| 2026.09.02 | ₩44,141 | ₩44,530 | ₩44,141 | ₩44,427 | +0.65% | 4.9천 |
|---|
| 2026.09.01 | ₩44,275 | ₩44,275 | ₩43,967 | ₩44,026 | -0.56% | 9만 |
|---|
| 2026.08.31 | ₩44,583 | ₩44,583 | ₩44,356 | ₩44,465 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩45,105 | ₩45,105 | ₩44,595 | ₩44,595 | -1.13% | 1천 |
|---|
| 2026.08.27 | ₩44,811 | ₩45,085 | ₩44,797 | ₩45,072 | +0.58% | 5.1천 |
|---|
| 2026.08.26 | ₩44,436 | ₩44,717 | ₩44,436 | ₩44,629 | +0.43% | 1.4만 |
|---|
| 2026.08.25 | ₩44,811 | ₩44,811 | ₩44,516 | ₩44,641 | -0.38% | 7.6천 |
|---|
| 2026.08.24 | ₩44,985 | ₩44,985 | ₩44,610 | ₩44,665 | -0.71% | 1.3만 |
|---|
| 2026.08.21 | ₩45,145 | ₩45,145 | ₩44,704 | ₩44,994 | -0.34% | 2.7천 |
|---|
| 2026.08.20 | ₩44,958 | ₩45,065 | ₩44,812 | ₩44,812 | -0.32% | 6.9천 |
|---|
| 2026.08.19 | ₩45,547 | ₩45,547 | ₩45,212 | ₩45,212 | -0.73% | 4.7천 |
|---|
| 2026.08.18 | ₩45,627 | ₩45,627 | ₩45,176 | ₩45,177 | -0.99% | 1.2만 |
|---|
| 2026.08.17 | ₩45,654 | ₩45,734 | ₩45,654 | ₩45,670 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩45,828 | ₩45,828 | ₩45,812 | ₩45,821 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩45,547 | ₩45,574 | ₩45,319 | ₩45,549 | +0.01% | 6.1천 |
|---|
| 2026.08.12 | ₩45,627 | ₩45,627 | ₩45,252 | ₩45,337 | -0.64% | 1.3만 |
|---|
| 2026.08.11 | ₩45,861 | ₩46,029 | ₩45,480 | ₩45,487 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩46,109 | ₩46,109 | ₩45,855 | ₩45,859 | -0.54% | 9.3천 |
|---|
| 2026.08.07 | ₩45,893 | ₩46,082 | ₩45,893 | ₩46,050 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩45,600 | ₩45,814 | ₩45,418 | ₩45,418 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩46,390 | ₩46,390 | ₩45,702 | ₩45,702 | -1.48% | 4.8만 |
|---|
| 2026.08.04 | ₩45,400 | ₩46,524 | ₩45,400 | ₩46,485 | +2.39% | 1.1만 |
|---|
| 2026.08.03 | ₩44,851 | ₩45,507 | ₩44,851 | ₩45,454 | +1.35% | 42.4만 |
|---|
| 2026.07.31 | ₩44,864 | ₩44,864 | ₩44,839 | ₩44,839 | -0.06% | 900 |
|---|
| 2026.07.30 | ₩44,342 | ₩44,867 | ₩44,342 | ₩44,867 | +1.18% | 8.8천 |
|---|
| 2026.07.29 | ₩44,610 | ₩44,717 | ₩44,369 | ₩44,410 | -0.45% | 4.4천 |
|---|
| 2026.07.28 | ₩44,382 | ₩44,690 | ₩44,369 | ₩44,658 | +0.62% | 4.3천 |
|---|
| 2026.07.27 | ₩44,550 | ₩44,550 | ₩44,195 | ₩44,398 | -0.34% | 4천 |
|---|
| 2026.07.24 | ₩44,476 | ₩44,476 | ₩43,985 | ₩43,985 | -1.10% | 1.2만 |
|---|
| 2026.07.23 | ₩44,101 | ₩44,192 | ₩44,008 | ₩44,088 | -0.03% | 6.5천 |
|---|
| 2026.07.22 | ₩44,717 | ₩44,717 | ₩44,242 | ₩44,242 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩44,489 | ₩44,749 | ₩44,489 | ₩44,749 | +0.58% | 2.8천 |
|---|
| 2026.07.20 | ₩44,596 | ₩44,596 | ₩44,302 | ₩44,302 | -0.66% | 600 |
|---|
| 2026.07.17 | ₩44,008 | ₩44,500 | ₩44,008 | ₩44,500 | +1.12% | 1.8천 |
|---|
| 2026.07.16 | ₩44,770 | ₩44,770 | ₩44,509 | ₩44,564 | -0.46% | 2만 |
|---|
| 2026.07.15 | ₩44,704 | ₩44,704 | ₩44,436 | ₩44,580 | -0.28% | 6천 |
|---|
| 2026.07.14 | ₩44,483 | ₩44,483 | ₩44,396 | ₩44,435 | -0.11% | 1.8천 |
|---|
| 2026.07.13 | ₩44,617 | ₩44,617 | ₩44,356 | ₩44,424 | -0.43% | 2.2천 |
|---|
| 2026.07.10 | ₩44,770 | ₩44,770 | ₩44,583 | ₩44,683 | -0.19% | 2.8천 |
|---|
| 2026.07.09 | ₩44,650 | ₩44,915 | ₩44,650 | ₩44,915 | +0.59% | 4.1만 |
|---|
| 2026.07.08 | ₩44,623 | ₩44,623 | ₩44,449 | ₩44,501 | -0.27% | 2.2천 |
|---|
| 2026.07.07 | ₩45,212 | ₩45,212 | ₩44,663 | ₩44,824 | -0.86% | 2.9만 |
|---|
| 2026.07.06 | ₩44,971 | ₩45,413 | ₩44,971 | ₩45,172 | +0.45% | 4.7만 |
|---|
| 2026.07.02 | ₩45,507 | ₩45,507 | ₩44,683 | ₩44,932 | -1.26% | 4.7만 |
|---|
| 2026.07.01 | ₩45,426 | ₩45,955 | ₩45,359 | ₩45,405 | -0.05% | 3.2천 |
|---|
| 2026.06.30 | ₩45,346 | ₩45,587 | ₩45,319 | ₩45,507 | +0.35% | 1.2만 |
|---|
| 2026.06.29 | ₩44,971 | ₩45,333 | ₩44,824 | ₩45,240 | +0.60% | 2만 |
|---|
| 2026.06.26 | ₩44,489 | ₩44,724 | ₩44,289 | ₩44,708 | +0.49% | 9.3천 |
|---|
| 2026.06.25 | ₩44,369 | ₩44,476 | ₩44,223 | ₩44,223 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩43,901 | ₩44,081 | ₩43,727 | ₩43,826 | -0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩42,923 | ₩43,553 | ₩42,923 | ₩43,444 | +1.21% | 1.1만 |
|---|
| 2026.06.22 | ₩43,405 | ₩43,587 | ₩43,405 | ₩43,587 | +0.42% | 1.9천 |
|---|
| 2026.06.18 | ₩43,372 | ₩43,499 | ₩43,312 | ₩43,470 | +0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩43,780 | ₩43,780 | ₩43,089 | ₩43,089 | -1.58% | 2.5천 |
|---|
| 2026.06.16 | ₩43,686 | ₩43,686 | ₩43,317 | ₩43,317 | -0.85% | 3.4천 |
|---|
| 2026.06.15 | ₩43,579 | ₩43,740 | ₩43,486 | ₩43,656 | +0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩43,124 | ₩43,579 | ₩43,111 | ₩43,223 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩43,160 | ₩43,160 | ₩43,160 | ₩43,160 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,268 | ₩42,268 | ₩42,183 | ₩42,183 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩42,709 | ₩42,790 | ₩41,612 | ₩42,492 | -0.51% | 8.5천 |
|---|
| 2026.06.08 | ₩42,261 | ₩42,335 | ₩42,261 | ₩42,317 | +0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩42,830 | ₩42,830 | ₩42,059 | ₩42,059 | -1.80% | 1.4천 |
|---|
| 2026.06.04 | ₩43,123 | ₩43,285 | ₩43,123 | ₩43,160 | +0.09% | 1천 |
|---|
| 2026.06.03 | ₩42,495 | ₩42,776 | ₩42,495 | ₩42,725 | +0.54% | 3.9천 |
|---|
| 2026.06.02 | ₩42,562 | ₩42,910 | ₩42,562 | ₩42,887 | +0.76% | 6.2천 |
|---|
| 2026.06.01 | ₩42,482 | ₩42,723 | ₩42,475 | ₩42,712 | +0.54% | 5.3천 |
|---|
| 2026.05.29 | ₩42,268 | ₩42,268 | ₩42,080 | ₩42,082 | -0.44% | 1천 |
|---|
| 2026.05.28 | ₩42,254 | ₩42,388 | ₩42,187 | ₩42,347 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩42,589 | ₩42,589 | ₩42,371 | ₩42,408 | -0.42% | 5.6천 |
|---|
| 2026.05.26 | ₩42,656 | ₩42,883 | ₩42,656 | ₩42,869 | +0.50% | 3.9천 |
|---|
| 2026.05.22 | ₩42,107 | ₩42,215 | ₩42,080 | ₩42,215 | +0.26% | 7천 |
|---|
| 2026.05.21 | ₩41,644 | ₩41,644 | ₩41,644 | ₩41,644 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,130 | ₩41,722 | ₩41,130 | ₩41,722 | +1.44% | 9.6천 |
|---|
| 2026.05.19 | ₩40,916 | ₩41,070 | ₩40,809 | ₩40,929 | +0.03% | 5.5천 |
|---|
| 2026.05.18 | ₩41,344 | ₩41,357 | ₩41,090 | ₩41,129 | -0.52% | 4.9천 |
|---|
| 2026.05.15 | ₩41,250 | ₩41,250 | ₩41,155 | ₩41,155 | -0.23% | 2.8천 |
|---|
| 2026.05.14 | ₩41,665 | ₩41,826 | ₩41,665 | ₩41,747 | +0.20% | 8.6천 |
|---|
| 2026.05.13 | ₩41,679 | ₩41,727 | ₩41,424 | ₩41,727 | +0.12% | 1.2천 |
|---|
| 2026.05.12 | ₩41,505 | ₩41,572 | ₩41,217 | ₩41,557 | +0.13% | 4.3천 |
|---|
| 2026.05.11 | ₩42,361 | ₩42,361 | ₩42,162 | ₩42,162 | -0.47% | 4.3천 |
|---|
| 2026.05.08 | ₩42,241 | ₩42,335 | ₩42,241 | ₩42,274 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩41,870 | ₩41,870 | ₩41,870 | ₩41,870 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩42,214 | ₩42,361 | ₩41,973 | ₩42,361 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩41,772 | ₩42,072 | ₩41,772 | ₩42,072 | +0.72% | 500 |
|---|
| 2026.05.04 | ₩40,956 | ₩40,960 | ₩40,956 | ₩40,960 | +0.01% | 300 |
|---|
| 2026.05.01 | ₩40,675 | ₩40,935 | ₩40,675 | ₩40,935 | +0.64% | 3.8천 |
|---|
| 2026.04.30 | ₩39,792 | ₩40,501 | ₩39,792 | ₩40,493 | +1.76% | 2천 |
|---|
| 2026.04.29 | ₩40,099 | ₩40,099 | ₩39,698 | ₩39,754 | -0.86% | 1.9천 |
|---|
| 2026.04.28 | ₩40,327 | ₩40,327 | ₩39,979 | ₩40,024 | -0.75% | 1.2천 |
|---|
| 2026.04.27 | ₩40,287 | ₩40,504 | ₩40,280 | ₩40,504 | +0.54% | 1.2만 |
|---|
| 2026.04.24 | ₩39,925 | ₩40,214 | ₩39,925 | ₩40,214 | +0.72% | 300 |
|---|
| 2026.04.23 | ₩40,113 | ₩40,153 | ₩39,899 | ₩40,015 | -0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩40,099 | ₩40,190 | ₩40,046 | ₩40,190 | +0.23% | 1.2천 |
|---|
| 2026.04.21 | ₩40,233 | ₩40,233 | ₩39,817 | ₩39,817 | -1.03% | 800 |
|---|
| 2026.04.20 | ₩39,672 | ₩39,672 | ₩39,672 | ₩39,672 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩39,323 | ₩39,537 | ₩39,310 | ₩39,506 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩38,587 | ₩38,901 | ₩38,587 | ₩38,893 | +0.79% | 3.3천 |
|---|
| 2026.04.15 | ₩38,466 | ₩38,556 | ₩38,386 | ₩38,556 | +0.23% | 1천 |
|---|
| 2026.04.14 | ₩38,466 | ₩38,466 | ₩38,386 | ₩38,453 | -0.03% | 3.2천 |
|---|
| 2026.04.13 | ₩38,321 | ₩38,321 | ₩38,321 | ₩38,321 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,851 | ₩37,864 | ₩37,650 | ₩37,733 | -0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩37,918 | ₩38,196 | ₩37,918 | ₩38,196 | +0.73% | 1.7천 |
|---|
| 2026.04.08 | ₩38,252 | ₩38,252 | ₩38,025 | ₩38,049 | -0.53% | 800 |
|---|
| 2026.04.07 | ₩37,115 | ₩37,439 | ₩37,115 | ₩37,439 | +0.87% | 6.4천 |
|---|
| 2026.04.06 | ₩36,793 | ₩37,131 | ₩36,793 | ₩37,131 | +0.92% | 1.2천 |
|---|
| 2026.04.02 | ₩36,164 | ₩36,882 | ₩36,164 | ₩36,882 | +1.98% | 3.2천 |
|---|
| 2026.04.01 | ₩37,008 | ₩37,034 | ₩36,741 | ₩36,741 | -0.72% | 1.7천 |
|---|
| 2026.03.31 | ₩36,138 | ₩36,753 | ₩36,071 | ₩36,451 | +0.87% | 2천 |
|---|
| 2026.03.30 | ₩36,231 | ₩36,231 | ₩35,408 | ₩35,408 | -2.27% | 500 |
|---|
| 2026.03.27 | ₩36,097 | ₩36,245 | ₩35,902 | ₩35,902 | -0.54% | 1.9천 |
|---|
| 2026.03.26 | ₩36,593 | ₩36,593 | ₩36,159 | ₩36,159 | -1.19% | 2.3천 |
|---|
| 2026.03.25 | ₩36,579 | ₩36,727 | ₩36,579 | ₩36,666 | +0.24% | 7.8천 |
|---|
| 2026.03.24 | ₩36,004 | ₩36,292 | ₩36,004 | ₩36,292 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩36,512 | ₩36,512 | ₩36,221 | ₩36,221 | -0.80% | 2.3천 |
|---|
| 2026.03.20 | ₩35,749 | ₩35,816 | ₩35,393 | ₩35,393 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩35,602 | ₩36,553 | ₩35,602 | ₩36,373 | +2.17% | 2.4천 |
|---|
| 2026.03.18 | ₩36,432 | ₩36,459 | ₩36,111 | ₩36,111 | -0.88% | 1.7천 |
|---|
| 2026.03.17 | ₩36,445 | ₩36,506 | ₩36,392 | ₩36,506 | +0.17% | 600 |
|---|
| 2026.03.16 | ₩36,118 | ₩36,206 | ₩36,077 | ₩36,077 | -0.11% | 1.1천 |
|---|
| 2026.03.13 | ₩35,816 | ₩35,816 | ₩35,537 | ₩35,537 | -0.78% | 1.5천 |
|---|
| 2026.03.12 | ₩35,870 | ₩35,870 | ₩35,495 | ₩35,495 | -1.04% | 2.6천 |
|---|
| 2026.03.11 | ₩36,258 | ₩36,357 | ₩36,258 | ₩36,357 | +0.27% | 1.5천 |
|---|
| 2026.03.10 | ₩36,404 | ₩36,404 | ₩36,404 | ₩36,404 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩35,589 | ₩36,606 | ₩35,562 | ₩36,544 | +2.69% | 7.5천 |
|---|
| 2026.03.06 | ₩36,044 | ₩36,191 | ₩35,917 | ₩35,930 | -0.32% | 3.9천 |
|---|
| 2026.03.05 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩37,329 | ₩37,610 | ₩37,329 | ₩37,610 | +0.75% | 500 |
|---|
| 2026.03.03 | ₩37,436 | ₩37,583 | ₩37,396 | ₩37,396 | -0.11% | 2천 |
|---|
| 2026.03.02 | ₩37,878 | ₩37,895 | ₩37,878 | ₩37,895 | +0.05% | 200 |
|---|
| 2026.02.27 | ₩37,369 | ₩37,496 | ₩37,249 | ₩37,496 | +0.34% | 2.6천 |
|---|
| 2026.02.26 | ₩37,637 | ₩37,904 | ₩37,623 | ₩37,904 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩37,530 | ₩37,878 | ₩37,530 | ₩37,878 | +0.93% | 1천 |
|---|
| 2026.02.24 | ₩36,914 | ₩37,625 | ₩36,914 | ₩37,625 | +1.93% | 2.1천 |
|---|
| 2026.02.23 | ₩36,887 | ₩36,892 | ₩36,887 | ₩36,892 | +0.01% | 100 |
|---|
| 2026.02.20 | ₩36,727 | ₩37,369 | ₩36,727 | ₩37,361 | +1.73% | 3.3천 |
|---|
| 2026.02.19 | ₩36,753 | ₩37,112 | ₩36,753 | ₩37,112 | +0.98% | 6.2천 |
|---|
| 2026.02.18 | ₩37,409 | ₩37,657 | ₩37,275 | ₩37,338 | -0.19% | 2.5천 |
|---|
| 2026.02.17 | ₩37,476 | ₩37,476 | ₩37,128 | ₩37,423 | -0.14% | 1.5천 |
|---|
| 2026.02.13 | ₩37,168 | ₩37,637 | ₩37,168 | ₩37,472 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩37,744 | ₩37,744 | ₩37,100 | ₩37,100 | -1.71% | 3.2천 |
|---|
| 2026.02.11 | ₩38,052 | ₩38,052 | ₩37,463 | ₩37,797 | -0.67% | 7.2천 |
|---|
| 2026.02.10 | ₩37,878 | ₩37,878 | ₩37,556 | ₩37,645 | -0.61% | 1만 |
|---|
| 2026.02.09 | ₩37,315 | ₩37,677 | ₩37,315 | ₩37,596 | +0.75% | 3.6천 |
|---|
| 2026.02.06 | ₩37,021 | ₩37,663 | ₩36,927 | ₩37,613 | +1.60% | 5.2천 |
|---|
| 2026.02.05 | ₩36,593 | ₩36,593 | ₩36,071 | ₩36,229 | -0.99% | 4.7만 |
|---|
| 2026.02.04 | ₩36,579 | ₩36,860 | ₩35,950 | ₩36,300 | -0.76% | 8천 |
|---|
| 2026.02.03 | ₩36,606 | ₩36,606 | ₩35,857 | ₩36,309 | -0.81% | 6.4천 |
|---|
| 2026.02.02 | ₩36,352 | ₩36,713 | ₩36,352 | ₩36,590 | +0.66% | 3.3천 |
|---|
| 2026.01.30 | ₩36,392 | ₩36,392 | ₩36,057 | ₩36,100 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩36,084 | ₩36,573 | ₩36,084 | ₩36,573 | +1.35% | 7.9천 |
|---|
| 2026.01.28 | ₩36,820 | ₩36,820 | ₩36,452 | ₩36,452 | -1.00% | 3.5천 |
|---|
| 2026.01.27 | ₩36,780 | ₩36,780 | ₩36,622 | ₩36,622 | -0.43% | 1.4천 |
|---|
| 2026.01.26 | ₩36,646 | ₩36,705 | ₩36,646 | ₩36,705 | +0.16% | 1.7천 |
|---|
| 2026.01.23 | ₩37,101 | ₩37,101 | ₩36,472 | ₩36,476 | -1.68% | 1.4천 |
|---|
| 2026.01.22 | ₩37,182 | ₩37,329 | ₩37,182 | ₩37,220 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩36,419 | ₩36,831 | ₩36,312 | ₩36,831 | +1.13% | 5천 |
|---|
| 2026.01.20 | ₩35,736 | ₩36,258 | ₩35,736 | ₩36,035 | +0.84% | 1.5천 |
|---|
| 2026.01.16 | ₩36,419 | ₩36,472 | ₩36,293 | ₩36,293 | -0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩36,365 | ₩36,553 | ₩36,365 | ₩36,420 | +0.15% | 1.4만 |
|---|
| 2026.01.14 | ₩36,031 | ₩36,172 | ₩35,859 | ₩36,172 | +0.39% | 2.9천 |
|---|
| 2026.01.13 | ₩36,411 | ₩36,433 | ₩36,084 | ₩36,127 | -0.78% | 3천 |
|---|
| 2026.01.12 | ₩35,857 | ₩36,300 | ₩35,803 | ₩36,300 | +1.24% | 3.2천 |
|---|
| 2026.01.09 | ₩35,729 | ₩35,907 | ₩35,729 | ₩35,907 | +0.50% | 1.1천 |
|---|
| 2026.01.08 | ₩35,602 | ₩35,675 | ₩35,602 | ₩35,675 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩35,602 | ₩35,602 | ₩35,314 | ₩35,407 | -0.55% | 7.8천 |
|---|
| 2026.01.06 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,799 | ₩35,241 | ₩34,799 | ₩35,043 | +0.70% | 3.4천 |
|---|
| 2026.01.02 | ₩34,344 | ₩34,344 | ₩34,337 | ₩34,337 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩34,170 | ₩34,170 | ₩34,001 | ₩34,001 | -0.49% | 1천 |
|---|
| 2025.12.30 | ₩34,719 | ₩34,719 | ₩34,517 | ₩34,517 | -0.58% | 1.7만 |
|---|
| 2025.12.29 | ₩34,772 | ₩34,780 | ₩34,679 | ₩34,780 | +0.02% | 7.8천 |
|---|
| 2025.12.26 | ₩34,692 | ₩34,906 | ₩34,692 | ₩34,906 | +0.62% | 1.3천 |
|---|
| 2025.12.24 | ₩34,786 | ₩34,846 | ₩34,786 | ₩34,846 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩34,585 | ₩34,652 | ₩34,585 | ₩34,652 | +0.19% | 1.5천 |
|---|
| 2025.12.22 | ₩34,705 | ₩34,884 | ₩34,692 | ₩34,792 | +0.25% | 2.8천 |
|---|
| 2025.12.19 | ₩34,384 | ₩34,384 | ₩34,295 | ₩34,295 | -0.26% | 6.1천 |
|---|
| 2025.12.18 | ₩34,317 | ₩34,398 | ₩34,184 | ₩34,184 | -0.39% | 3.6천 |
|---|
| 2025.12.17 | ₩34,438 | ₩34,625 | ₩34,084 | ₩34,084 | -1.03% | 1.4만 |
|---|
| 2025.12.16 | ₩34,465 | ₩34,518 | ₩34,451 | ₩34,451 | -0.04% | 1.5천 |
|---|
| 2025.12.15 | ₩34,973 | ₩34,973 | ₩34,639 | ₩34,661 | -0.89% | 5.1천 |
|---|
| 2025.12.12 | ₩35,107 | ₩35,107 | ₩34,743 | ₩34,759 | -0.99% | 2.1천 |
|---|
| 2025.12.11 | ₩34,839 | ₩35,013 | ₩34,839 | ₩35,013 | +0.50% | 1.5천 |
|---|
| 2025.12.10 | ₩34,382 | ₩34,813 | ₩34,382 | ₩34,813 | +1.25% | 900 |
|---|
| 2025.12.09 | ₩34,264 | ₩34,605 | ₩34,264 | ₩34,403 | +0.41% | 2.2천 |
|---|
| 2025.12.08 | ₩34,572 | ₩34,572 | ₩34,224 | ₩34,224 | -1.01% | 4.7천 |
|---|
| 2025.12.05 | ₩34,291 | ₩34,379 | ₩34,291 | ₩34,379 | +0.26% | 200 |
|---|
| 2025.12.04 | ₩34,264 | ₩34,491 | ₩34,264 | ₩34,398 | +0.39% | 6.7천 |
|---|
| 2025.12.03 | ₩34,344 | ₩34,351 | ₩34,344 | ₩34,351 | +0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,849 | ₩34,032 | ₩33,782 | ₩33,906 | +0.17% | 2.9천 |
|---|
| 2025.12.01 | ₩33,702 | ₩33,761 | ₩33,702 | ₩33,761 | +0.17% | 500 |
|---|
| 2025.11.28 | ₩34,250 | ₩34,250 | ₩34,169 | ₩34,169 | -0.24% | 200 |
|---|
| 2025.11.26 | ₩34,103 | ₩34,424 | ₩34,090 | ₩34,173 | +0.20% | 4.6천 |
|---|
| 2025.11.25 | ₩33,715 | ₩34,197 | ₩33,715 | ₩34,111 | +1.18% | 2.2만 |
|---|
| 2025.11.24 | ₩33,447 | ₩33,609 | ₩33,340 | ₩33,609 | +0.48% | 2.7만 |
|---|
| 2025.11.21 | ₩32,444 | ₩33,355 | ₩32,444 | ₩33,225 | +2.41% | 1천 |
|---|
| 2025.11.20 | ₩32,480 | ₩32,480 | ₩32,480 | ₩32,480 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,099 | ₩33,099 | ₩33,018 | ₩33,018 | -0.25% | 400 |
|---|
| 2025.11.18 | ₩32,992 | ₩33,140 | ₩32,992 | ₩33,125 | +0.40% | 2.1천 |
|---|
| 2025.11.17 | ₩33,648 | ₩33,648 | ₩33,073 | ₩33,098 | -1.63% | 2천 |
|---|
| 2025.11.14 | ₩33,838 | ₩33,838 | ₩33,736 | ₩33,736 | -0.30% | 200 |
|---|
| 2025.11.13 | ₩34,050 | ₩34,090 | ₩33,702 | ₩33,771 | -0.82% | 1.7천 |
|---|
| 2025.11.12 | ₩34,772 | ₩34,826 | ₩34,509 | ₩34,509 | -0.76% | 3.5천 |
|---|
| 2025.11.11 | ₩34,384 | ₩34,525 | ₩34,384 | ₩34,525 | +0.41% | 1.2천 |
|---|
| 2025.11.10 | ₩34,237 | ₩34,351 | ₩34,070 | ₩34,304 | +0.20% | 2천 |
|---|
| 2025.11.07 | ₩33,501 | ₩33,896 | ₩33,501 | ₩33,896 | +1.18% | 3천 |
|---|
| 2025.11.06 | ₩33,836 | ₩33,836 | ₩33,836 | ₩33,836 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,197 | ₩34,264 | ₩34,197 | ₩34,264 | +0.20% | 700 |
|---|
| 2025.11.04 | ₩34,170 | ₩34,170 | ₩33,779 | ₩33,779 | -1.14% | 2천 |
|---|
| 2025.11.03 | ₩33,956 | ₩34,280 | ₩33,822 | ₩34,280 | +0.95% | 9.1천 |
|---|
| 2025.10.31 | ₩34,237 | ₩34,237 | ₩34,023 | ₩34,079 | -0.46% | 600 |
|---|
| 2025.10.30 | ₩34,585 | ₩34,586 | ₩34,291 | ₩34,291 | -0.85% | 2.1천 |
|---|
| 2025.10.29 | ₩34,779 | ₩34,956 | ₩34,458 | ₩34,458 | -0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩35,000 | ₩35,040 | ₩34,953 | ₩34,966 | -0.10% | 2.8천 |
|---|
| 2025.10.27 | ₩35,187 | ₩35,187 | ₩34,886 | ₩34,912 | -0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩35,227 | ₩35,227 | ₩34,960 | ₩34,960 | -0.76% | 300 |
|---|
| 2025.10.23 | ₩34,906 | ₩34,906 | ₩34,894 | ₩34,894 | -0.03% | 400 |
|---|
| 2025.10.22 | ₩34,572 | ₩34,572 | ₩34,317 | ₩34,372 | -0.58% | 3.3만 |
|---|
| 2025.10.21 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,277 | ₩34,538 | ₩34,277 | ₩34,501 | +0.65% | 1.4천 |
|---|
| 2025.10.17 | ₩34,111 | ₩34,111 | ₩33,943 | ₩34,040 | -0.21% | 1.2천 |
|---|
| 2025.10.16 | ₩34,359 | ₩34,359 | ₩33,623 | ₩34,067 | -0.85% | 3.7만 |
|---|
| 2025.10.15 | ₩34,384 | ₩34,384 | ₩34,023 | ₩34,218 | -0.48% | 3천 |
|---|
| 2025.10.14 | ₩33,648 | ₩33,897 | ₩33,648 | ₩33,897 | +0.74% | 200 |
|---|
| 2025.10.13 | ₩33,554 | ₩33,628 | ₩33,554 | ₩33,628 | +0.22% | 300 |
|---|
| 2025.10.10 | ₩33,983 | ₩33,983 | ₩33,079 | ₩33,079 | -2.66% | 1.1천 |
|---|