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 | ₩43,541 | ₩43,816 | ₩43,541 | ₩43,812 | +0.62% | 3.5천 |
| 2026.10.08 | ₩42,957 | ₩43,362 | ₩42,917 | ₩43,362 | +0.94% | 1.5만 |
| 2026.10.07 | ₩42,380 | ₩42,763 | ₩42,380 | ₩42,666 | +0.67% | 1.8만 |
| 2026.10.06 | ₩43,292 | ₩43,413 | ₩42,716 | ₩42,780 | -1.18% | 7.1천 |
| 2026.10.05 | ₩42,769 | ₩43,225 | ₩42,769 | ₩43,079 | +0.72% | 3.1천 |
| 2026.10.02 | ₩42,957 | ₩43,011 | ₩42,716 | ₩42,783 | -0.41% | 1.8만 |
| 2026.10.01 | ₩42,327 | ₩42,635 | ₩42,137 | ₩42,525 | +0.47% | 7.9천 |
| 2026.09.30 | ₩43,064 | ₩43,064 | ₩42,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,294 |
| -1.79% |
| 2.3만 |
| 2026.09.29 | ₩42,809 | ₩42,997 | ₩42,678 | ₩42,988 | +0.42% | 8.7천 |
|---|
| 2026.09.28 | ₩42,742 | ₩43,266 | ₩42,742 | ₩43,130 | +0.91% | 3만 |
|---|
| 2026.09.25 | ₩43,641 | ₩43,655 | ₩43,189 | ₩43,227 | -0.95% | 4만 |
|---|
| 2026.09.24 | ₩43,427 | ₩43,577 | ₩43,413 | ₩43,577 | +0.35% | 6.7천 |
|---|
| 2026.09.23 | ₩43,869 | ₩43,869 | ₩43,400 | ₩43,443 | -0.97% | 5.6만 |
|---|
| 2026.09.22 | ₩43,963 | ₩43,963 | ₩43,641 | ₩43,841 | -0.28% | 5.4천 |
|---|
| 2026.09.21 | ₩43,470 | ₩43,749 | ₩43,470 | ₩43,747 | +0.64% | 2.2천 |
|---|
| 2026.09.18 | ₩43,427 | ₩43,427 | ₩43,306 | ₩43,372 | -0.13% | 1.6천 |
|---|
| 2026.09.17 | ₩44,030 | ₩44,030 | ₩43,802 | ₩43,822 | -0.47% | 3.1천 |
|---|
| 2026.09.16 | ₩43,977 | ₩44,164 | ₩43,574 | ₩43,805 | -0.39% | 4.8만 |
|---|
| 2026.09.15 | ₩43,574 | ₩43,903 | ₩43,574 | ₩43,903 | +0.75% | 5.8천 |
|---|
| 2026.09.14 | ₩43,682 | ₩43,883 | ₩43,601 | ₩43,639 | -0.10% | 3.2천 |
|---|
| 2026.09.11 | ₩43,762 | ₩43,896 | ₩43,762 | ₩43,864 | +0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩43,534 | ₩43,614 | ₩43,416 | ₩43,416 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩43,708 | ₩43,708 | ₩43,688 | ₩43,700 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩44,258 | ₩44,520 | ₩43,950 | ₩43,986 | -0.62% | 4.9천 |
|---|
| 2026.09.04 | ₩44,312 | ₩44,386 | ₩44,312 | ₩44,386 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩44,768 | ₩44,768 | ₩44,446 | ₩44,576 | -0.43% | 2.4천 |
|---|
| 2026.09.02 | ₩44,245 | ₩44,634 | ₩44,245 | ₩44,531 | +0.65% | 4.9천 |
|---|
| 2026.09.01 | ₩44,379 | ₩44,379 | ₩44,071 | ₩44,130 | -0.56% | 9만 |
|---|
| 2026.08.31 | ₩44,688 | ₩44,688 | ₩44,460 | ₩44,570 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩45,211 | ₩45,211 | ₩44,700 | ₩44,700 | -1.13% | 1천 |
|---|
| 2026.08.27 | ₩44,916 | ₩45,191 | ₩44,902 | ₩45,177 | +0.58% | 5.1천 |
|---|
| 2026.08.26 | ₩44,540 | ₩44,822 | ₩44,540 | ₩44,733 | +0.43% | 1.4만 |
|---|
| 2026.08.25 | ₩44,916 | ₩44,916 | ₩44,621 | ₩44,745 | -0.38% | 7.6천 |
|---|
| 2026.08.24 | ₩45,090 | ₩45,090 | ₩44,715 | ₩44,770 | -0.71% | 1.3만 |
|---|
| 2026.08.21 | ₩45,251 | ₩45,251 | ₩44,808 | ₩45,100 | -0.34% | 2.7천 |
|---|
| 2026.08.20 | ₩45,063 | ₩45,171 | ₩44,917 | ₩44,917 | -0.32% | 6.9천 |
|---|
| 2026.08.19 | ₩45,654 | ₩45,654 | ₩45,318 | ₩45,318 | -0.73% | 4.7천 |
|---|
| 2026.08.18 | ₩45,734 | ₩45,734 | ₩45,282 | ₩45,283 | -0.99% | 1.2만 |
|---|
| 2026.08.17 | ₩45,761 | ₩45,841 | ₩45,761 | ₩45,777 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩45,935 | ₩45,935 | ₩45,919 | ₩45,929 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩45,654 | ₩45,680 | ₩45,426 | ₩45,656 | +0.01% | 6.1천 |
|---|
| 2026.08.12 | ₩45,734 | ₩45,734 | ₩45,358 | ₩45,443 | -0.64% | 1.3만 |
|---|
| 2026.08.11 | ₩45,969 | ₩46,137 | ₩45,587 | ₩45,593 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩46,217 | ₩46,217 | ₩45,962 | ₩45,966 | -0.54% | 9.3천 |
|---|
| 2026.08.07 | ₩46,001 | ₩46,190 | ₩46,001 | ₩46,158 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩45,707 | ₩45,922 | ₩45,525 | ₩45,525 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩46,499 | ₩46,499 | ₩45,809 | ₩45,809 | -1.48% | 4.8만 |
|---|
| 2026.08.04 | ₩45,506 | ₩46,633 | ₩45,506 | ₩46,594 | +2.39% | 1.1만 |
|---|
| 2026.08.03 | ₩44,956 | ₩45,613 | ₩44,956 | ₩45,561 | +1.35% | 42.4만 |
|---|
| 2026.07.31 | ₩44,969 | ₩44,969 | ₩44,944 | ₩44,944 | -0.06% | 900 |
|---|
| 2026.07.30 | ₩44,446 | ₩44,972 | ₩44,446 | ₩44,972 | +1.18% | 8.8천 |
|---|
| 2026.07.29 | ₩44,715 | ₩44,822 | ₩44,473 | ₩44,515 | -0.45% | 4.4천 |
|---|
| 2026.07.28 | ₩44,486 | ₩44,795 | ₩44,473 | ₩44,763 | +0.62% | 4.3천 |
|---|
| 2026.07.27 | ₩44,654 | ₩44,654 | ₩44,299 | ₩44,503 | -0.34% | 4천 |
|---|
| 2026.07.24 | ₩44,580 | ₩44,580 | ₩44,088 | ₩44,088 | -1.10% | 1.2만 |
|---|
| 2026.07.23 | ₩44,205 | ₩44,296 | ₩44,111 | ₩44,191 | -0.03% | 6.5천 |
|---|
| 2026.07.22 | ₩44,822 | ₩44,822 | ₩44,346 | ₩44,346 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩44,594 | ₩44,854 | ₩44,594 | ₩44,854 | +0.58% | 2.8천 |
|---|
| 2026.07.20 | ₩44,701 | ₩44,701 | ₩44,406 | ₩44,406 | -0.66% | 600 |
|---|
| 2026.07.17 | ₩44,111 | ₩44,605 | ₩44,111 | ₩44,605 | +1.12% | 1.8천 |
|---|
| 2026.07.16 | ₩44,876 | ₩44,876 | ₩44,614 | ₩44,669 | -0.46% | 2만 |
|---|
| 2026.07.15 | ₩44,808 | ₩44,808 | ₩44,540 | ₩44,685 | -0.28% | 6천 |
|---|
| 2026.07.14 | ₩44,587 | ₩44,587 | ₩44,500 | ₩44,539 | -0.11% | 1.8천 |
|---|
| 2026.07.13 | ₩44,721 | ₩44,721 | ₩44,460 | ₩44,528 | -0.43% | 2.2천 |
|---|
| 2026.07.10 | ₩44,876 | ₩44,876 | ₩44,688 | ₩44,788 | -0.19% | 2.8천 |
|---|
| 2026.07.09 | ₩44,755 | ₩45,020 | ₩44,755 | ₩45,020 | +0.59% | 4.1만 |
|---|
| 2026.07.08 | ₩44,728 | ₩44,728 | ₩44,554 | ₩44,606 | -0.27% | 2.2천 |
|---|
| 2026.07.07 | ₩45,318 | ₩45,318 | ₩44,768 | ₩44,929 | -0.86% | 2.9만 |
|---|
| 2026.07.06 | ₩45,077 | ₩45,519 | ₩45,077 | ₩45,278 | +0.45% | 4.7만 |
|---|
| 2026.07.02 | ₩45,613 | ₩45,613 | ₩44,788 | ₩45,038 | -1.26% | 4.7만 |
|---|
| 2026.07.01 | ₩45,533 | ₩46,063 | ₩45,466 | ₩45,511 | -0.05% | 3.2천 |
|---|
| 2026.06.30 | ₩45,452 | ₩45,694 | ₩45,426 | ₩45,613 | +0.35% | 1.2만 |
|---|
| 2026.06.29 | ₩45,077 | ₩45,439 | ₩44,929 | ₩45,346 | +0.60% | 2만 |
|---|
| 2026.06.26 | ₩44,594 | ₩44,829 | ₩44,393 | ₩44,812 | +0.49% | 9.3천 |
|---|
| 2026.06.25 | ₩44,473 | ₩44,580 | ₩44,327 | ₩44,327 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩44,003 | ₩44,185 | ₩43,829 | ₩43,928 | -0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩43,024 | ₩43,655 | ₩43,024 | ₩43,546 | +1.21% | 1.1만 |
|---|
| 2026.06.22 | ₩43,507 | ₩43,690 | ₩43,507 | ₩43,690 | +0.42% | 1.9천 |
|---|
| 2026.06.18 | ₩43,474 | ₩43,601 | ₩43,413 | ₩43,572 | +0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩43,883 | ₩43,883 | ₩43,191 | ₩43,191 | -1.58% | 2.5천 |
|---|
| 2026.06.16 | ₩43,789 | ₩43,789 | ₩43,419 | ₩43,419 | -0.85% | 3.4천 |
|---|
| 2026.06.15 | ₩43,682 | ₩43,843 | ₩43,588 | ₩43,758 | +0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩43,225 | ₩43,682 | ₩43,212 | ₩43,325 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩43,262 | ₩43,262 | ₩43,262 | ₩43,262 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,367 | ₩42,367 | ₩42,282 | ₩42,282 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩42,809 | ₩42,890 | ₩41,709 | ₩42,592 | -0.51% | 8.5천 |
|---|
| 2026.06.08 | ₩42,360 | ₩42,434 | ₩42,360 | ₩42,416 | +0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩42,930 | ₩42,930 | ₩42,157 | ₩42,157 | -1.80% | 1.4천 |
|---|
| 2026.06.04 | ₩43,224 | ₩43,386 | ₩43,224 | ₩43,262 | +0.09% | 1천 |
|---|
| 2026.06.03 | ₩42,595 | ₩42,877 | ₩42,595 | ₩42,826 | +0.54% | 3.9천 |
|---|
| 2026.06.02 | ₩42,662 | ₩43,011 | ₩42,662 | ₩42,988 | +0.76% | 6.2천 |
|---|
| 2026.06.01 | ₩42,581 | ₩42,823 | ₩42,575 | ₩42,812 | +0.54% | 5.3천 |
|---|
| 2026.05.29 | ₩42,367 | ₩42,367 | ₩42,179 | ₩42,180 | -0.44% | 1천 |
|---|
| 2026.05.28 | ₩42,353 | ₩42,488 | ₩42,286 | ₩42,446 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩42,689 | ₩42,689 | ₩42,470 | ₩42,508 | -0.42% | 5.6천 |
|---|
| 2026.05.26 | ₩42,756 | ₩42,984 | ₩42,756 | ₩42,969 | +0.50% | 3.9천 |
|---|
| 2026.05.22 | ₩42,206 | ₩42,314 | ₩42,179 | ₩42,314 | +0.26% | 7천 |
|---|
| 2026.05.21 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,226 | ₩41,819 | ₩41,226 | ₩41,819 | +1.44% | 9.6천 |
|---|
| 2026.05.19 | ₩41,012 | ₩41,166 | ₩40,904 | ₩41,025 | +0.03% | 5.5천 |
|---|
| 2026.05.18 | ₩41,441 | ₩41,455 | ₩41,186 | ₩41,225 | -0.52% | 4.9천 |
|---|
| 2026.05.15 | ₩41,347 | ₩41,347 | ₩41,252 | ₩41,252 | -0.23% | 2.8천 |
|---|
| 2026.05.14 | ₩41,763 | ₩41,924 | ₩41,763 | ₩41,845 | +0.20% | 8.6천 |
|---|
| 2026.05.13 | ₩41,776 | ₩41,825 | ₩41,522 | ₩41,825 | +0.12% | 1.2천 |
|---|
| 2026.05.12 | ₩41,602 | ₩41,669 | ₩41,314 | ₩41,654 | +0.13% | 4.3천 |
|---|
| 2026.05.11 | ₩42,461 | ₩42,461 | ₩42,261 | ₩42,261 | -0.47% | 4.3천 |
|---|
| 2026.05.08 | ₩42,340 | ₩42,434 | ₩42,340 | ₩42,373 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩41,968 | ₩41,968 | ₩41,968 | ₩41,968 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩42,313 | ₩42,461 | ₩42,072 | ₩42,461 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩41,870 | ₩42,171 | ₩41,870 | ₩42,171 | +0.72% | 500 |
|---|
| 2026.05.04 | ₩41,052 | ₩41,056 | ₩41,052 | ₩41,056 | +0.01% | 300 |
|---|
| 2026.05.01 | ₩40,770 | ₩41,031 | ₩40,770 | ₩41,031 | +0.64% | 3.8천 |
|---|
| 2026.04.30 | ₩39,885 | ₩40,596 | ₩39,885 | ₩40,588 | +1.76% | 2천 |
|---|
| 2026.04.29 | ₩40,193 | ₩40,193 | ₩39,791 | ₩39,847 | -0.86% | 1.9천 |
|---|
| 2026.04.28 | ₩40,422 | ₩40,422 | ₩40,073 | ₩40,118 | -0.75% | 1.2천 |
|---|
| 2026.04.27 | ₩40,381 | ₩40,599 | ₩40,375 | ₩40,599 | +0.54% | 1.2만 |
|---|
| 2026.04.24 | ₩40,019 | ₩40,309 | ₩40,019 | ₩40,309 | +0.72% | 300 |
|---|
| 2026.04.23 | ₩40,207 | ₩40,247 | ₩39,992 | ₩40,109 | -0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩40,193 | ₩40,285 | ₩40,140 | ₩40,285 | +0.23% | 1.2천 |
|---|
| 2026.04.21 | ₩40,328 | ₩40,328 | ₩39,910 | ₩39,910 | -1.03% | 800 |
|---|
| 2026.04.20 | ₩39,765 | ₩39,765 | ₩39,765 | ₩39,765 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩39,415 | ₩39,630 | ₩39,402 | ₩39,599 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩38,677 | ₩38,993 | ₩38,677 | ₩38,985 | +0.79% | 3.3천 |
|---|
| 2026.04.15 | ₩38,557 | ₩38,647 | ₩38,476 | ₩38,647 | +0.23% | 1천 |
|---|
| 2026.04.14 | ₩38,557 | ₩38,557 | ₩38,476 | ₩38,543 | -0.03% | 3.2천 |
|---|
| 2026.04.13 | ₩38,410 | ₩38,410 | ₩38,410 | ₩38,410 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,940 | ₩37,953 | ₩37,738 | ₩37,822 | -0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩38,007 | ₩38,286 | ₩38,007 | ₩38,286 | +0.73% | 1.7천 |
|---|
| 2026.04.08 | ₩38,342 | ₩38,342 | ₩38,114 | ₩38,138 | -0.53% | 800 |
|---|
| 2026.04.07 | ₩37,202 | ₩37,526 | ₩37,202 | ₩37,526 | +0.87% | 6.4천 |
|---|
| 2026.04.06 | ₩36,880 | ₩37,218 | ₩36,880 | ₩37,218 | +0.92% | 1.2천 |
|---|
| 2026.04.02 | ₩36,249 | ₩36,968 | ₩36,249 | ₩36,968 | +1.98% | 3.2천 |
|---|
| 2026.04.01 | ₩37,094 | ₩37,121 | ₩36,827 | ₩36,827 | -0.72% | 1.7천 |
|---|
| 2026.03.31 | ₩36,222 | ₩36,840 | ₩36,155 | ₩36,536 | +0.87% | 2천 |
|---|
| 2026.03.30 | ₩36,316 | ₩36,316 | ₩35,491 | ₩35,491 | -2.27% | 500 |
|---|
| 2026.03.27 | ₩36,182 | ₩36,330 | ₩35,986 | ₩35,986 | -0.54% | 1.9천 |
|---|
| 2026.03.26 | ₩36,679 | ₩36,679 | ₩36,244 | ₩36,244 | -1.19% | 2.3천 |
|---|
| 2026.03.25 | ₩36,665 | ₩36,813 | ₩36,665 | ₩36,752 | +0.24% | 7.8천 |
|---|
| 2026.03.24 | ₩36,088 | ₩36,377 | ₩36,088 | ₩36,377 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩36,598 | ₩36,598 | ₩36,306 | ₩36,306 | -0.80% | 2.3천 |
|---|
| 2026.03.20 | ₩35,833 | ₩35,900 | ₩35,476 | ₩35,476 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩35,686 | ₩36,638 | ₩35,686 | ₩36,459 | +2.17% | 2.4천 |
|---|
| 2026.03.18 | ₩36,518 | ₩36,544 | ₩36,196 | ₩36,196 | -0.88% | 1.7천 |
|---|
| 2026.03.17 | ₩36,531 | ₩36,591 | ₩36,477 | ₩36,591 | +0.17% | 600 |
|---|
| 2026.03.16 | ₩36,202 | ₩36,291 | ₩36,162 | ₩36,162 | -0.11% | 1.1천 |
|---|
| 2026.03.13 | ₩35,900 | ₩35,900 | ₩35,620 | ₩35,620 | -0.78% | 1.5천 |
|---|
| 2026.03.12 | ₩35,954 | ₩35,954 | ₩35,578 | ₩35,578 | -1.04% | 2.6천 |
|---|
| 2026.03.11 | ₩36,343 | ₩36,442 | ₩36,343 | ₩36,442 | +0.27% | 1.5천 |
|---|
| 2026.03.10 | ₩36,489 | ₩36,489 | ₩36,489 | ₩36,489 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩35,672 | ₩36,692 | ₩35,646 | ₩36,630 | +2.69% | 7.5천 |
|---|
| 2026.03.06 | ₩36,128 | ₩36,276 | ₩36,001 | ₩36,014 | -0.32% | 3.9천 |
|---|
| 2026.03.05 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩37,416 | ₩37,698 | ₩37,416 | ₩37,698 | +0.75% | 500 |
|---|
| 2026.03.03 | ₩37,524 | ₩37,671 | ₩37,483 | ₩37,483 | -0.11% | 2천 |
|---|
| 2026.03.02 | ₩37,966 | ₩37,984 | ₩37,966 | ₩37,984 | +0.05% | 200 |
|---|
| 2026.02.27 | ₩37,457 | ₩37,584 | ₩37,336 | ₩37,584 | +0.34% | 2.6천 |
|---|
| 2026.02.26 | ₩37,725 | ₩37,993 | ₩37,712 | ₩37,993 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩37,618 | ₩37,966 | ₩37,618 | ₩37,966 | +0.93% | 1천 |
|---|
| 2026.02.24 | ₩37,001 | ₩37,713 | ₩37,001 | ₩37,713 | +1.93% | 2.1천 |
|---|
| 2026.02.23 | ₩36,974 | ₩36,979 | ₩36,974 | ₩36,979 | +0.01% | 100 |
|---|
| 2026.02.20 | ₩36,813 | ₩37,457 | ₩36,813 | ₩37,449 | +1.73% | 3.3천 |
|---|
| 2026.02.19 | ₩36,840 | ₩37,199 | ₩36,840 | ₩37,199 | +0.98% | 6.2천 |
|---|
| 2026.02.18 | ₩37,497 | ₩37,745 | ₩37,363 | ₩37,426 | -0.19% | 2.5천 |
|---|
| 2026.02.17 | ₩37,564 | ₩37,564 | ₩37,215 | ₩37,510 | -0.14% | 1.5천 |
|---|
| 2026.02.13 | ₩37,255 | ₩37,725 | ₩37,255 | ₩37,560 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩37,832 | ₩37,832 | ₩37,187 | ₩37,187 | -1.71% | 3.2천 |
|---|
| 2026.02.11 | ₩38,141 | ₩38,141 | ₩37,551 | ₩37,886 | -0.67% | 7.2천 |
|---|
| 2026.02.10 | ₩37,966 | ₩37,966 | ₩37,644 | ₩37,733 | -0.61% | 1만 |
|---|
| 2026.02.09 | ₩37,403 | ₩37,765 | ₩37,403 | ₩37,685 | +0.75% | 3.6천 |
|---|
| 2026.02.06 | ₩37,108 | ₩37,752 | ₩37,014 | ₩37,701 | +1.60% | 5.2천 |
|---|
| 2026.02.05 | ₩36,679 | ₩36,679 | ₩36,155 | ₩36,314 | -0.99% | 4.7만 |
|---|
| 2026.02.04 | ₩36,665 | ₩36,947 | ₩36,035 | ₩36,385 | -0.76% | 8천 |
|---|
| 2026.02.03 | ₩36,692 | ₩36,692 | ₩35,941 | ₩36,394 | -0.81% | 6.4천 |
|---|
| 2026.02.02 | ₩36,437 | ₩36,799 | ₩36,437 | ₩36,676 | +0.66% | 3.3천 |
|---|
| 2026.01.30 | ₩36,477 | ₩36,477 | ₩36,142 | ₩36,185 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩36,169 | ₩36,658 | ₩36,169 | ₩36,658 | +1.35% | 7.9천 |
|---|
| 2026.01.28 | ₩36,907 | ₩36,907 | ₩36,538 | ₩36,538 | -1.00% | 3.5천 |
|---|
| 2026.01.27 | ₩36,866 | ₩36,866 | ₩36,708 | ₩36,708 | -0.43% | 1.4천 |
|---|
| 2026.01.26 | ₩36,732 | ₩36,791 | ₩36,732 | ₩36,791 | +0.16% | 1.7천 |
|---|
| 2026.01.23 | ₩37,188 | ₩37,188 | ₩36,558 | ₩36,562 | -1.68% | 1.4천 |
|---|
| 2026.01.22 | ₩37,269 | ₩37,416 | ₩37,269 | ₩37,308 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩36,504 | ₩36,917 | ₩36,397 | ₩36,917 | +1.13% | 5천 |
|---|
| 2026.01.20 | ₩35,820 | ₩36,343 | ₩35,820 | ₩36,119 | +0.84% | 1.5천 |
|---|
| 2026.01.16 | ₩36,504 | ₩36,558 | ₩36,378 | ₩36,378 | -0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩36,450 | ₩36,638 | ₩36,450 | ₩36,505 | +0.15% | 1.4만 |
|---|
| 2026.01.14 | ₩36,115 | ₩36,257 | ₩35,943 | ₩36,257 | +0.39% | 2.9천 |
|---|
| 2026.01.13 | ₩36,496 | ₩36,519 | ₩36,169 | ₩36,212 | -0.78% | 3천 |
|---|
| 2026.01.12 | ₩35,941 | ₩36,385 | ₩35,887 | ₩36,385 | +1.24% | 3.2천 |
|---|
| 2026.01.09 | ₩35,813 | ₩35,992 | ₩35,813 | ₩35,992 | +0.50% | 1.1천 |
|---|
| 2026.01.08 | ₩35,686 | ₩35,758 | ₩35,686 | ₩35,758 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩35,686 | ₩35,686 | ₩35,397 | ₩35,490 | -0.55% | 7.8천 |
|---|
| 2026.01.06 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,881 | ₩35,324 | ₩34,881 | ₩35,125 | +0.70% | 3.4천 |
|---|
| 2026.01.02 | ₩34,425 | ₩34,425 | ₩34,418 | ₩34,418 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩34,250 | ₩34,250 | ₩34,081 | ₩34,081 | -0.49% | 1천 |
|---|
| 2025.12.30 | ₩34,800 | ₩34,800 | ₩34,598 | ₩34,598 | -0.58% | 1.7만 |
|---|
| 2025.12.29 | ₩34,854 | ₩34,862 | ₩34,760 | ₩34,862 | +0.02% | 7.8천 |
|---|
| 2025.12.26 | ₩34,773 | ₩34,988 | ₩34,773 | ₩34,988 | +0.62% | 1.3천 |
|---|
| 2025.12.24 | ₩34,867 | ₩34,928 | ₩34,867 | ₩34,928 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩34,666 | ₩34,733 | ₩34,666 | ₩34,733 | +0.19% | 1.5천 |
|---|
| 2025.12.22 | ₩34,787 | ₩34,965 | ₩34,773 | ₩34,874 | +0.25% | 2.8천 |
|---|
| 2025.12.19 | ₩34,465 | ₩34,465 | ₩34,375 | ₩34,375 | -0.26% | 6.1천 |
|---|
| 2025.12.18 | ₩34,398 | ₩34,478 | ₩34,264 | ₩34,264 | -0.39% | 3.6천 |
|---|
| 2025.12.17 | ₩34,519 | ₩34,706 | ₩34,164 | ₩34,164 | -1.03% | 1.4만 |
|---|
| 2025.12.16 | ₩34,545 | ₩34,599 | ₩34,532 | ₩34,532 | -0.04% | 1.5천 |
|---|
| 2025.12.15 | ₩35,055 | ₩35,055 | ₩34,720 | ₩34,743 | -0.89% | 5.1천 |
|---|
| 2025.12.12 | ₩35,189 | ₩35,189 | ₩34,824 | ₩34,841 | -0.99% | 2.1천 |
|---|
| 2025.12.11 | ₩34,921 | ₩35,095 | ₩34,921 | ₩35,095 | +0.50% | 1.5천 |
|---|
| 2025.12.10 | ₩34,462 | ₩34,894 | ₩34,462 | ₩34,894 | +1.25% | 900 |
|---|
| 2025.12.09 | ₩34,344 | ₩34,686 | ₩34,344 | ₩34,484 | +0.41% | 2.2천 |
|---|
| 2025.12.08 | ₩34,653 | ₩34,653 | ₩34,304 | ₩34,304 | -1.01% | 4.7천 |
|---|
| 2025.12.05 | ₩34,371 | ₩34,460 | ₩34,371 | ₩34,460 | +0.26% | 200 |
|---|
| 2025.12.04 | ₩34,344 | ₩34,572 | ₩34,344 | ₩34,478 | +0.39% | 6.7천 |
|---|
| 2025.12.03 | ₩34,425 | ₩34,431 | ₩34,425 | ₩34,431 | +0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,928 | ₩34,112 | ₩33,861 | ₩33,986 | +0.17% | 2.9천 |
|---|
| 2025.12.01 | ₩33,781 | ₩33,840 | ₩33,781 | ₩33,840 | +0.17% | 500 |
|---|
| 2025.11.28 | ₩34,331 | ₩34,331 | ₩34,249 | ₩34,249 | -0.24% | 200 |
|---|
| 2025.11.26 | ₩34,183 | ₩34,505 | ₩34,170 | ₩34,253 | +0.20% | 4.6천 |
|---|
| 2025.11.25 | ₩33,794 | ₩34,277 | ₩33,794 | ₩34,191 | +1.18% | 2.2만 |
|---|
| 2025.11.24 | ₩33,526 | ₩33,688 | ₩33,419 | ₩33,688 | +0.48% | 2.7만 |
|---|
| 2025.11.21 | ₩32,520 | ₩33,433 | ₩32,520 | ₩33,303 | +2.41% | 1천 |
|---|
| 2025.11.20 | ₩32,556 | ₩32,556 | ₩32,556 | ₩32,556 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,177 | ₩33,177 | ₩33,095 | ₩33,095 | -0.25% | 400 |
|---|
| 2025.11.18 | ₩33,070 | ₩33,217 | ₩33,070 | ₩33,203 | +0.40% | 2.1천 |
|---|
| 2025.11.17 | ₩33,727 | ₩33,727 | ₩33,150 | ₩33,176 | -1.63% | 2천 |
|---|
| 2025.11.14 | ₩33,918 | ₩33,918 | ₩33,816 | ₩33,816 | -0.30% | 200 |
|---|
| 2025.11.13 | ₩34,130 | ₩34,170 | ₩33,781 | ₩33,850 | -0.82% | 1.7천 |
|---|
| 2025.11.12 | ₩34,854 | ₩34,908 | ₩34,590 | ₩34,590 | -0.76% | 3.5천 |
|---|
| 2025.11.11 | ₩34,465 | ₩34,606 | ₩34,465 | ₩34,606 | +0.41% | 1.2천 |
|---|
| 2025.11.10 | ₩34,317 | ₩34,431 | ₩34,150 | ₩34,384 | +0.20% | 2천 |
|---|
| 2025.11.07 | ₩33,579 | ₩33,975 | ₩33,579 | ₩33,975 | +1.18% | 3천 |
|---|
| 2025.11.06 | ₩33,915 | ₩33,915 | ₩33,915 | ₩33,915 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,277 | ₩34,344 | ₩34,277 | ₩34,344 | +0.20% | 700 |
|---|
| 2025.11.04 | ₩34,250 | ₩34,250 | ₩33,859 | ₩33,859 | -1.14% | 2천 |
|---|
| 2025.11.03 | ₩34,036 | ₩34,360 | ₩33,901 | ₩34,360 | +0.95% | 9.1천 |
|---|
| 2025.10.31 | ₩34,317 | ₩34,317 | ₩34,103 | ₩34,159 | -0.46% | 600 |
|---|
| 2025.10.30 | ₩34,666 | ₩34,668 | ₩34,371 | ₩34,371 | -0.85% | 2.1천 |
|---|
| 2025.10.29 | ₩34,861 | ₩35,038 | ₩34,539 | ₩34,539 | -0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩35,082 | ₩35,122 | ₩35,035 | ₩35,049 | -0.10% | 2.8천 |
|---|
| 2025.10.27 | ₩35,270 | ₩35,270 | ₩34,968 | ₩34,994 | -0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩35,310 | ₩35,310 | ₩35,042 | ₩35,042 | -0.76% | 300 |
|---|
| 2025.10.23 | ₩34,988 | ₩34,988 | ₩34,976 | ₩34,976 | -0.03% | 400 |
|---|
| 2025.10.22 | ₩34,653 | ₩34,653 | ₩34,398 | ₩34,453 | -0.58% | 3.3만 |
|---|
| 2025.10.21 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,358 | ₩34,619 | ₩34,358 | ₩34,582 | +0.65% | 1.4천 |
|---|
| 2025.10.17 | ₩34,191 | ₩34,191 | ₩34,022 | ₩34,120 | -0.21% | 1.2천 |
|---|
| 2025.10.16 | ₩34,439 | ₩34,439 | ₩33,702 | ₩34,147 | -0.85% | 3.7만 |
|---|
| 2025.10.15 | ₩34,465 | ₩34,465 | ₩34,103 | ₩34,299 | -0.48% | 3천 |
|---|
| 2025.10.14 | ₩33,727 | ₩33,977 | ₩33,727 | ₩33,977 | +0.74% | 200 |
|---|
| 2025.10.13 | ₩33,633 | ₩33,707 | ₩33,633 | ₩33,707 | +0.22% | 300 |
|---|
| 2025.10.10 | ₩34,062 | ₩34,062 | ₩33,157 | ₩33,157 | -2.66% | 1.1천 |
|---|