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 | ₩43,351 | ₩43,625 | ₩43,351 | ₩43,621 | +0.62% | 3.5천 |
| 2026.10.08 | ₩42,770 | ₩43,173 | ₩42,730 | ₩43,173 | +0.94% | 1.5만 |
| 2026.10.07 | ₩42,196 | ₩42,576 | ₩42,196 | ₩42,480 | +0.67% | 1.8만 |
| 2026.10.06 | ₩43,104 | ₩43,224 | ₩42,530 | ₩42,594 | -1.18% | 7.1천 |
| 2026.10.05 | ₩42,583 | ₩43,037 | ₩42,583 | ₩42,892 | +0.72% | 3.1천 |
| 2026.10.02 | ₩42,770 | ₩42,824 | ₩42,530 | ₩42,596 | -0.41% | 1.8만 |
| 2026.10.01 | ₩42,142 | ₩42,450 | ₩41,954 | ₩42,340 | +0.47% | 7.9천 |
| 2026.09.30 | ₩42,877 | ₩42,877 | ₩41,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,110 |
| -1.79% |
| 2.3만 |
| 2026.09.29 | ₩42,623 | ₩42,810 | ₩42,492 | ₩42,801 | +0.42% | 8.7천 |
|---|
| 2026.09.28 | ₩42,556 | ₩43,077 | ₩42,556 | ₩42,942 | +0.91% | 3만 |
|---|
| 2026.09.25 | ₩43,451 | ₩43,465 | ₩43,001 | ₩43,039 | -0.95% | 4만 |
|---|
| 2026.09.24 | ₩43,238 | ₩43,387 | ₩43,224 | ₩43,387 | +0.35% | 6.7천 |
|---|
| 2026.09.23 | ₩43,678 | ₩43,678 | ₩43,211 | ₩43,254 | -0.97% | 5.6만 |
|---|
| 2026.09.22 | ₩43,772 | ₩43,772 | ₩43,451 | ₩43,650 | -0.28% | 5.4천 |
|---|
| 2026.09.21 | ₩43,280 | ₩43,558 | ₩43,280 | ₩43,557 | +0.64% | 2.2천 |
|---|
| 2026.09.18 | ₩43,238 | ₩43,238 | ₩43,117 | ₩43,183 | -0.13% | 1.6천 |
|---|
| 2026.09.17 | ₩43,839 | ₩43,839 | ₩43,612 | ₩43,632 | -0.47% | 3.1천 |
|---|
| 2026.09.16 | ₩43,785 | ₩43,972 | ₩43,385 | ₩43,614 | -0.39% | 4.8만 |
|---|
| 2026.09.15 | ₩43,385 | ₩43,712 | ₩43,385 | ₩43,712 | +0.75% | 5.8천 |
|---|
| 2026.09.14 | ₩43,491 | ₩43,692 | ₩43,411 | ₩43,449 | -0.10% | 3.2천 |
|---|
| 2026.09.11 | ₩43,572 | ₩43,705 | ₩43,572 | ₩43,673 | +0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩43,344 | ₩43,425 | ₩43,227 | ₩43,227 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩43,518 | ₩43,518 | ₩43,498 | ₩43,510 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩44,066 | ₩44,326 | ₩43,759 | ₩43,795 | -0.62% | 4.9천 |
|---|
| 2026.09.04 | ₩44,119 | ₩44,193 | ₩44,119 | ₩44,193 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩44,573 | ₩44,573 | ₩44,253 | ₩44,382 | -0.43% | 2.4천 |
|---|
| 2026.09.02 | ₩44,052 | ₩44,440 | ₩44,052 | ₩44,337 | +0.65% | 4.9천 |
|---|
| 2026.09.01 | ₩44,186 | ₩44,186 | ₩43,879 | ₩43,938 | -0.56% | 9만 |
|---|
| 2026.08.31 | ₩44,493 | ₩44,493 | ₩44,266 | ₩44,376 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩45,014 | ₩45,014 | ₩44,505 | ₩44,505 | -1.13% | 1천 |
|---|
| 2026.08.27 | ₩44,720 | ₩44,994 | ₩44,707 | ₩44,981 | +0.58% | 5.1천 |
|---|
| 2026.08.26 | ₩44,346 | ₩44,627 | ₩44,346 | ₩44,539 | +0.43% | 1.4만 |
|---|
| 2026.08.25 | ₩44,720 | ₩44,720 | ₩44,426 | ₩44,551 | -0.38% | 7.6천 |
|---|
| 2026.08.24 | ₩44,894 | ₩44,894 | ₩44,520 | ₩44,575 | -0.71% | 1.3만 |
|---|
| 2026.08.21 | ₩45,054 | ₩45,054 | ₩44,613 | ₩44,903 | -0.34% | 2.7천 |
|---|
| 2026.08.20 | ₩44,867 | ₩44,974 | ₩44,722 | ₩44,722 | -0.32% | 6.9천 |
|---|
| 2026.08.19 | ₩45,455 | ₩45,455 | ₩45,121 | ₩45,121 | -0.73% | 4.7천 |
|---|
| 2026.08.18 | ₩45,535 | ₩45,535 | ₩45,085 | ₩45,086 | -0.99% | 1.2만 |
|---|
| 2026.08.17 | ₩45,562 | ₩45,642 | ₩45,562 | ₩45,578 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩45,735 | ₩45,735 | ₩45,719 | ₩45,729 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩45,455 | ₩45,482 | ₩45,228 | ₩45,458 | +0.01% | 6.1천 |
|---|
| 2026.08.12 | ₩45,535 | ₩45,535 | ₩45,161 | ₩45,245 | -0.64% | 1.3만 |
|---|
| 2026.08.11 | ₩45,769 | ₩45,936 | ₩45,388 | ₩45,395 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩46,016 | ₩46,016 | ₩45,762 | ₩45,766 | -0.54% | 9.3천 |
|---|
| 2026.08.07 | ₩45,801 | ₩45,989 | ₩45,801 | ₩45,957 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩45,508 | ₩45,722 | ₩45,327 | ₩45,327 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩46,296 | ₩46,296 | ₩45,610 | ₩45,610 | -1.48% | 4.8만 |
|---|
| 2026.08.04 | ₩45,308 | ₩46,430 | ₩45,308 | ₩46,391 | +2.39% | 1.1만 |
|---|
| 2026.08.03 | ₩44,760 | ₩45,415 | ₩44,760 | ₩45,363 | +1.35% | 42.4만 |
|---|
| 2026.07.31 | ₩44,774 | ₩44,774 | ₩44,748 | ₩44,748 | -0.06% | 900 |
|---|
| 2026.07.30 | ₩44,253 | ₩44,776 | ₩44,253 | ₩44,776 | +1.18% | 8.8천 |
|---|
| 2026.07.29 | ₩44,520 | ₩44,627 | ₩44,279 | ₩44,321 | -0.45% | 4.4천 |
|---|
| 2026.07.28 | ₩44,293 | ₩44,600 | ₩44,279 | ₩44,568 | +0.62% | 4.3천 |
|---|
| 2026.07.27 | ₩44,460 | ₩44,460 | ₩44,106 | ₩44,309 | -0.34% | 4천 |
|---|
| 2026.07.24 | ₩44,386 | ₩44,386 | ₩43,896 | ₩43,896 | -1.10% | 1.2만 |
|---|
| 2026.07.23 | ₩44,012 | ₩44,103 | ₩43,919 | ₩43,999 | -0.03% | 6.5천 |
|---|
| 2026.07.22 | ₩44,627 | ₩44,627 | ₩44,153 | ₩44,153 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩44,400 | ₩44,659 | ₩44,400 | ₩44,659 | +0.58% | 2.8천 |
|---|
| 2026.07.20 | ₩44,507 | ₩44,507 | ₩44,213 | ₩44,213 | -0.66% | 600 |
|---|
| 2026.07.17 | ₩43,919 | ₩44,410 | ₩43,919 | ₩44,410 | +1.12% | 1.8천 |
|---|
| 2026.07.16 | ₩44,680 | ₩44,680 | ₩44,420 | ₩44,474 | -0.46% | 2만 |
|---|
| 2026.07.15 | ₩44,613 | ₩44,613 | ₩44,346 | ₩44,490 | -0.28% | 6천 |
|---|
| 2026.07.14 | ₩44,393 | ₩44,393 | ₩44,306 | ₩44,345 | -0.11% | 1.8천 |
|---|
| 2026.07.13 | ₩44,527 | ₩44,527 | ₩44,266 | ₩44,334 | -0.43% | 2.2천 |
|---|
| 2026.07.10 | ₩44,680 | ₩44,680 | ₩44,493 | ₩44,593 | -0.19% | 2.8천 |
|---|
| 2026.07.09 | ₩44,560 | ₩44,824 | ₩44,560 | ₩44,824 | +0.59% | 4.1만 |
|---|
| 2026.07.08 | ₩44,533 | ₩44,533 | ₩44,360 | ₩44,412 | -0.27% | 2.2천 |
|---|
| 2026.07.07 | ₩45,121 | ₩45,121 | ₩44,573 | ₩44,734 | -0.86% | 2.9만 |
|---|
| 2026.07.06 | ₩44,881 | ₩45,321 | ₩44,881 | ₩45,081 | +0.45% | 4.7만 |
|---|
| 2026.07.02 | ₩45,415 | ₩45,415 | ₩44,593 | ₩44,842 | -1.26% | 4.7만 |
|---|
| 2026.07.01 | ₩45,335 | ₩45,862 | ₩45,268 | ₩45,313 | -0.05% | 3.2천 |
|---|
| 2026.06.30 | ₩45,255 | ₩45,495 | ₩45,228 | ₩45,415 | +0.35% | 1.2만 |
|---|
| 2026.06.29 | ₩44,881 | ₩45,241 | ₩44,734 | ₩45,149 | +0.60% | 2만 |
|---|
| 2026.06.26 | ₩44,400 | ₩44,633 | ₩44,199 | ₩44,617 | +0.49% | 9.3천 |
|---|
| 2026.06.25 | ₩44,279 | ₩44,386 | ₩44,134 | ₩44,134 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩43,812 | ₩43,992 | ₩43,638 | ₩43,737 | -0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩42,837 | ₩43,465 | ₩42,837 | ₩43,356 | +1.21% | 1.1만 |
|---|
| 2026.06.22 | ₩43,318 | ₩43,499 | ₩43,318 | ₩43,499 | +0.42% | 1.9천 |
|---|
| 2026.06.18 | ₩43,284 | ₩43,411 | ₩43,224 | ₩43,382 | +0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩43,692 | ₩43,692 | ₩43,002 | ₩43,002 | -1.58% | 2.5천 |
|---|
| 2026.06.16 | ₩43,598 | ₩43,598 | ₩43,230 | ₩43,230 | -0.85% | 3.4천 |
|---|
| 2026.06.15 | ₩43,491 | ₩43,652 | ₩43,398 | ₩43,568 | +0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩43,037 | ₩43,491 | ₩43,024 | ₩43,136 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩43,073 | ₩43,073 | ₩43,073 | ₩43,073 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,182 | ₩42,182 | ₩42,098 | ₩42,098 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩42,623 | ₩42,703 | ₩41,528 | ₩42,407 | -0.51% | 8.5천 |
|---|
| 2026.06.08 | ₩42,176 | ₩42,249 | ₩42,176 | ₩42,232 | +0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩42,743 | ₩42,743 | ₩41,974 | ₩41,974 | -1.80% | 1.4천 |
|---|
| 2026.06.04 | ₩43,036 | ₩43,198 | ₩43,036 | ₩43,073 | +0.09% | 1천 |
|---|
| 2026.06.03 | ₩42,409 | ₩42,690 | ₩42,409 | ₩42,639 | +0.54% | 3.9천 |
|---|
| 2026.06.02 | ₩42,476 | ₩42,824 | ₩42,476 | ₩42,801 | +0.76% | 6.2천 |
|---|
| 2026.06.01 | ₩42,396 | ₩42,637 | ₩42,389 | ₩42,626 | +0.54% | 5.3천 |
|---|
| 2026.05.29 | ₩42,182 | ₩42,182 | ₩41,995 | ₩41,997 | -0.44% | 1천 |
|---|
| 2026.05.28 | ₩42,169 | ₩42,303 | ₩42,102 | ₩42,261 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩42,503 | ₩42,503 | ₩42,285 | ₩42,323 | -0.42% | 5.6천 |
|---|
| 2026.05.26 | ₩42,570 | ₩42,797 | ₩42,570 | ₩42,782 | +0.50% | 3.9천 |
|---|
| 2026.05.22 | ₩42,022 | ₩42,130 | ₩41,995 | ₩42,130 | +0.26% | 7천 |
|---|
| 2026.05.21 | ₩41,560 | ₩41,560 | ₩41,560 | ₩41,560 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,047 | ₩41,637 | ₩41,047 | ₩41,637 | +1.44% | 9.6천 |
|---|
| 2026.05.19 | ₩40,833 | ₩40,987 | ₩40,726 | ₩40,847 | +0.03% | 5.5천 |
|---|
| 2026.05.18 | ₩41,261 | ₩41,274 | ₩41,007 | ₩41,046 | -0.52% | 4.9천 |
|---|
| 2026.05.15 | ₩41,167 | ₩41,167 | ₩41,072 | ₩41,072 | -0.23% | 2.8천 |
|---|
| 2026.05.14 | ₩41,581 | ₩41,742 | ₩41,581 | ₩41,663 | +0.20% | 8.6천 |
|---|
| 2026.05.13 | ₩41,595 | ₩41,643 | ₩41,341 | ₩41,643 | +0.12% | 1.2천 |
|---|
| 2026.05.12 | ₩41,421 | ₩41,488 | ₩41,134 | ₩41,473 | +0.13% | 4.3천 |
|---|
| 2026.05.11 | ₩42,276 | ₩42,276 | ₩42,077 | ₩42,077 | -0.47% | 4.3천 |
|---|
| 2026.05.08 | ₩42,156 | ₩42,249 | ₩42,156 | ₩42,189 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩41,786 | ₩41,786 | ₩41,786 | ₩41,786 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩42,129 | ₩42,276 | ₩41,888 | ₩42,276 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩41,688 | ₩41,987 | ₩41,688 | ₩41,987 | +0.72% | 500 |
|---|
| 2026.05.04 | ₩40,873 | ₩40,877 | ₩40,873 | ₩40,877 | +0.01% | 300 |
|---|
| 2026.05.01 | ₩40,593 | ₩40,852 | ₩40,593 | ₩40,852 | +0.64% | 3.8천 |
|---|
| 2026.04.30 | ₩39,711 | ₩40,419 | ₩39,711 | ₩40,411 | +1.76% | 2천 |
|---|
| 2026.04.29 | ₩40,018 | ₩40,018 | ₩39,618 | ₩39,674 | -0.86% | 1.9천 |
|---|
| 2026.04.28 | ₩40,246 | ₩40,246 | ₩39,898 | ₩39,944 | -0.75% | 1.2천 |
|---|
| 2026.04.27 | ₩40,205 | ₩40,422 | ₩40,199 | ₩40,422 | +0.54% | 1.2만 |
|---|
| 2026.04.24 | ₩39,845 | ₩40,133 | ₩39,845 | ₩40,133 | +0.72% | 300 |
|---|
| 2026.04.23 | ₩40,032 | ₩40,072 | ₩39,818 | ₩39,934 | -0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩40,018 | ₩40,109 | ₩39,965 | ₩40,109 | +0.23% | 1.2천 |
|---|
| 2026.04.21 | ₩40,152 | ₩40,152 | ₩39,737 | ₩39,737 | -1.03% | 800 |
|---|
| 2026.04.20 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩39,244 | ₩39,457 | ₩39,230 | ₩39,427 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩38,509 | ₩38,823 | ₩38,509 | ₩38,815 | +0.79% | 3.3천 |
|---|
| 2026.04.15 | ₩38,389 | ₩38,478 | ₩38,309 | ₩38,478 | +0.23% | 1천 |
|---|
| 2026.04.14 | ₩38,389 | ₩38,389 | ₩38,309 | ₩38,376 | -0.03% | 3.2천 |
|---|
| 2026.04.13 | ₩38,243 | ₩38,243 | ₩38,243 | ₩38,243 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,774 | ₩37,788 | ₩37,574 | ₩37,657 | -0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩37,841 | ₩38,119 | ₩37,841 | ₩38,119 | +0.73% | 1.7천 |
|---|
| 2026.04.08 | ₩38,175 | ₩38,175 | ₩37,948 | ₩37,972 | -0.53% | 800 |
|---|
| 2026.04.07 | ₩37,040 | ₩37,363 | ₩37,040 | ₩37,363 | +0.87% | 6.4천 |
|---|
| 2026.04.06 | ₩36,719 | ₩37,056 | ₩36,719 | ₩37,056 | +0.92% | 1.2천 |
|---|
| 2026.04.02 | ₩36,091 | ₩36,807 | ₩36,091 | ₩36,807 | +1.98% | 3.2천 |
|---|
| 2026.04.01 | ₩36,933 | ₩36,960 | ₩36,667 | ₩36,667 | -0.72% | 1.7천 |
|---|
| 2026.03.31 | ₩36,065 | ₩36,679 | ₩35,998 | ₩36,377 | +0.87% | 2천 |
|---|
| 2026.03.30 | ₩36,158 | ₩36,158 | ₩35,337 | ₩35,337 | -2.27% | 500 |
|---|
| 2026.03.27 | ₩36,025 | ₩36,172 | ₩35,830 | ₩35,830 | -0.54% | 1.9천 |
|---|
| 2026.03.26 | ₩36,519 | ₩36,519 | ₩36,086 | ₩36,086 | -1.19% | 2.3천 |
|---|
| 2026.03.25 | ₩36,506 | ₩36,652 | ₩36,506 | ₩36,592 | +0.24% | 7.8천 |
|---|
| 2026.03.24 | ₩35,931 | ₩36,218 | ₩35,931 | ₩36,218 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩36,439 | ₩36,439 | ₩36,148 | ₩36,148 | -0.80% | 2.3천 |
|---|
| 2026.03.20 | ₩35,677 | ₩35,744 | ₩35,322 | ₩35,322 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩35,530 | ₩36,479 | ₩35,530 | ₩36,300 | +2.17% | 2.4천 |
|---|
| 2026.03.18 | ₩36,359 | ₩36,385 | ₩36,038 | ₩36,038 | -0.88% | 1.7천 |
|---|
| 2026.03.17 | ₩36,372 | ₩36,432 | ₩36,318 | ₩36,432 | +0.17% | 600 |
|---|
| 2026.03.16 | ₩36,045 | ₩36,133 | ₩36,005 | ₩36,005 | -0.11% | 1.1천 |
|---|
| 2026.03.13 | ₩35,744 | ₩35,744 | ₩35,465 | ₩35,465 | -0.78% | 1.5천 |
|---|
| 2026.03.12 | ₩35,798 | ₩35,798 | ₩35,424 | ₩35,424 | -1.04% | 2.6천 |
|---|
| 2026.03.11 | ₩36,185 | ₩36,284 | ₩36,185 | ₩36,284 | +0.27% | 1.5천 |
|---|
| 2026.03.10 | ₩36,331 | ₩36,331 | ₩36,331 | ₩36,331 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩35,517 | ₩36,532 | ₩35,490 | ₩36,471 | +2.69% | 7.5천 |
|---|
| 2026.03.06 | ₩35,971 | ₩36,118 | ₩35,844 | ₩35,858 | -0.32% | 3.9천 |
|---|
| 2026.03.05 | ₩36,713 | ₩36,713 | ₩36,713 | ₩36,713 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩37,254 | ₩37,534 | ₩37,254 | ₩37,534 | +0.75% | 500 |
|---|
| 2026.03.03 | ₩37,360 | ₩37,507 | ₩37,320 | ₩37,320 | -0.11% | 2천 |
|---|
| 2026.03.02 | ₩37,801 | ₩37,819 | ₩37,801 | ₩37,819 | +0.05% | 200 |
|---|
| 2026.02.27 | ₩37,294 | ₩37,420 | ₩37,173 | ₩37,420 | +0.34% | 2.6천 |
|---|
| 2026.02.26 | ₩37,561 | ₩37,828 | ₩37,547 | ₩37,828 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩37,454 | ₩37,801 | ₩37,454 | ₩37,801 | +0.93% | 1천 |
|---|
| 2026.02.24 | ₩36,839 | ₩37,549 | ₩36,839 | ₩37,549 | +1.93% | 2.1천 |
|---|
| 2026.02.23 | ₩36,813 | ₩36,818 | ₩36,813 | ₩36,818 | +0.01% | 100 |
|---|
| 2026.02.20 | ₩36,652 | ₩37,294 | ₩36,652 | ₩37,286 | +1.73% | 3.3천 |
|---|
| 2026.02.19 | ₩36,679 | ₩37,037 | ₩36,679 | ₩37,037 | +0.98% | 6.2천 |
|---|
| 2026.02.18 | ₩37,334 | ₩37,581 | ₩37,200 | ₩37,263 | -0.19% | 2.5천 |
|---|
| 2026.02.17 | ₩37,400 | ₩37,400 | ₩37,053 | ₩37,347 | -0.14% | 1.5천 |
|---|
| 2026.02.13 | ₩37,093 | ₩37,561 | ₩37,093 | ₩37,396 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩37,668 | ₩37,668 | ₩37,025 | ₩37,025 | -1.71% | 3.2천 |
|---|
| 2026.02.11 | ₩37,975 | ₩37,975 | ₩37,387 | ₩37,721 | -0.67% | 7.2천 |
|---|
| 2026.02.10 | ₩37,801 | ₩37,801 | ₩37,481 | ₩37,569 | -0.61% | 1만 |
|---|
| 2026.02.09 | ₩37,240 | ₩37,601 | ₩37,240 | ₩37,521 | +0.75% | 3.6천 |
|---|
| 2026.02.06 | ₩36,946 | ₩37,587 | ₩36,853 | ₩37,537 | +1.60% | 5.2천 |
|---|
| 2026.02.05 | ₩36,519 | ₩36,519 | ₩35,998 | ₩36,156 | -0.99% | 4.7만 |
|---|
| 2026.02.04 | ₩36,506 | ₩36,786 | ₩35,878 | ₩36,226 | -0.76% | 8천 |
|---|
| 2026.02.03 | ₩36,532 | ₩36,532 | ₩35,784 | ₩36,236 | -0.81% | 6.4천 |
|---|
| 2026.02.02 | ₩36,278 | ₩36,639 | ₩36,278 | ₩36,516 | +0.66% | 3.3천 |
|---|
| 2026.01.30 | ₩36,318 | ₩36,318 | ₩35,985 | ₩36,027 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩36,011 | ₩36,499 | ₩36,011 | ₩36,499 | +1.35% | 7.9천 |
|---|
| 2026.01.28 | ₩36,746 | ₩36,746 | ₩36,379 | ₩36,379 | -1.00% | 3.5천 |
|---|
| 2026.01.27 | ₩36,706 | ₩36,706 | ₩36,548 | ₩36,548 | -0.43% | 1.4천 |
|---|
| 2026.01.26 | ₩36,572 | ₩36,631 | ₩36,572 | ₩36,631 | +0.16% | 1.7천 |
|---|
| 2026.01.23 | ₩37,026 | ₩37,026 | ₩36,399 | ₩36,403 | -1.68% | 1.4천 |
|---|
| 2026.01.22 | ₩37,107 | ₩37,254 | ₩37,107 | ₩37,145 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩36,345 | ₩36,757 | ₩36,238 | ₩36,757 | +1.13% | 5천 |
|---|
| 2026.01.20 | ₩35,664 | ₩36,185 | ₩35,664 | ₩35,962 | +0.84% | 1.5천 |
|---|
| 2026.01.16 | ₩36,345 | ₩36,399 | ₩36,220 | ₩36,220 | -0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩36,292 | ₩36,479 | ₩36,292 | ₩36,347 | +0.15% | 1.4만 |
|---|
| 2026.01.14 | ₩35,958 | ₩36,099 | ₩35,787 | ₩36,099 | +0.39% | 2.9천 |
|---|
| 2026.01.13 | ₩36,337 | ₩36,360 | ₩36,011 | ₩36,054 | -0.78% | 3천 |
|---|
| 2026.01.12 | ₩35,784 | ₩36,226 | ₩35,731 | ₩36,226 | +1.24% | 3.2천 |
|---|
| 2026.01.09 | ₩35,657 | ₩35,835 | ₩35,657 | ₩35,835 | +0.50% | 1.1천 |
|---|
| 2026.01.08 | ₩35,530 | ₩35,603 | ₩35,530 | ₩35,603 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩35,530 | ₩35,530 | ₩35,243 | ₩35,335 | -0.55% | 7.8천 |
|---|
| 2026.01.06 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,729 | ₩35,170 | ₩34,729 | ₩34,972 | +0.70% | 3.4천 |
|---|
| 2026.01.02 | ₩34,275 | ₩34,275 | ₩34,268 | ₩34,268 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩34,101 | ₩34,101 | ₩33,933 | ₩33,933 | -0.49% | 1천 |
|---|
| 2025.12.30 | ₩34,649 | ₩34,649 | ₩34,447 | ₩34,447 | -0.58% | 1.7만 |
|---|
| 2025.12.29 | ₩34,702 | ₩34,710 | ₩34,609 | ₩34,710 | +0.02% | 7.8천 |
|---|
| 2025.12.26 | ₩34,622 | ₩34,836 | ₩34,622 | ₩34,836 | +0.62% | 1.3천 |
|---|
| 2025.12.24 | ₩34,716 | ₩34,776 | ₩34,716 | ₩34,776 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩34,515 | ₩34,582 | ₩34,515 | ₩34,582 | +0.19% | 1.5천 |
|---|
| 2025.12.22 | ₩34,635 | ₩34,813 | ₩34,622 | ₩34,722 | +0.25% | 2.8천 |
|---|
| 2025.12.19 | ₩34,315 | ₩34,315 | ₩34,225 | ₩34,225 | -0.26% | 6.1천 |
|---|
| 2025.12.18 | ₩34,248 | ₩34,328 | ₩34,115 | ₩34,115 | -0.39% | 3.6천 |
|---|
| 2025.12.17 | ₩34,368 | ₩34,555 | ₩34,016 | ₩34,016 | -1.03% | 1.4만 |
|---|
| 2025.12.16 | ₩34,395 | ₩34,448 | ₩34,382 | ₩34,382 | -0.04% | 1.5천 |
|---|
| 2025.12.15 | ₩34,903 | ₩34,903 | ₩34,569 | ₩34,591 | -0.89% | 5.1천 |
|---|
| 2025.12.12 | ₩35,036 | ₩35,036 | ₩34,673 | ₩34,689 | -0.99% | 2.1천 |
|---|
| 2025.12.11 | ₩34,769 | ₩34,943 | ₩34,769 | ₩34,943 | +0.50% | 1.5천 |
|---|
| 2025.12.10 | ₩34,312 | ₩34,742 | ₩34,312 | ₩34,742 | +1.25% | 900 |
|---|
| 2025.12.09 | ₩34,195 | ₩34,535 | ₩34,195 | ₩34,334 | +0.41% | 2.2천 |
|---|
| 2025.12.08 | ₩34,502 | ₩34,502 | ₩34,155 | ₩34,155 | -1.01% | 4.7천 |
|---|
| 2025.12.05 | ₩34,221 | ₩34,310 | ₩34,221 | ₩34,310 | +0.26% | 200 |
|---|
| 2025.12.04 | ₩34,195 | ₩34,422 | ₩34,195 | ₩34,328 | +0.39% | 6.7천 |
|---|
| 2025.12.03 | ₩34,275 | ₩34,282 | ₩34,275 | ₩34,282 | +0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,781 | ₩33,964 | ₩33,714 | ₩33,838 | +0.17% | 2.9천 |
|---|
| 2025.12.01 | ₩33,634 | ₩33,692 | ₩33,634 | ₩33,692 | +0.17% | 500 |
|---|
| 2025.11.28 | ₩34,181 | ₩34,181 | ₩34,100 | ₩34,100 | -0.24% | 200 |
|---|
| 2025.11.26 | ₩34,034 | ₩34,355 | ₩34,021 | ₩34,104 | +0.20% | 4.6천 |
|---|
| 2025.11.25 | ₩33,647 | ₩34,128 | ₩33,647 | ₩34,042 | +1.18% | 2.2만 |
|---|
| 2025.11.24 | ₩33,380 | ₩33,542 | ₩33,273 | ₩33,542 | +0.48% | 2.7만 |
|---|
| 2025.11.21 | ₩32,378 | ₩33,288 | ₩32,378 | ₩33,158 | +2.41% | 1천 |
|---|
| 2025.11.20 | ₩32,414 | ₩32,414 | ₩32,414 | ₩32,414 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,033 | ₩33,033 | ₩32,951 | ₩32,951 | -0.25% | 400 |
|---|
| 2025.11.18 | ₩32,926 | ₩33,073 | ₩32,926 | ₩33,058 | +0.40% | 2.1천 |
|---|
| 2025.11.17 | ₩33,580 | ₩33,580 | ₩33,006 | ₩33,031 | -1.63% | 2천 |
|---|
| 2025.11.14 | ₩33,770 | ₩33,770 | ₩33,668 | ₩33,668 | -0.30% | 200 |
|---|
| 2025.11.13 | ₩33,981 | ₩34,021 | ₩33,634 | ₩33,703 | -0.82% | 1.7천 |
|---|
| 2025.11.12 | ₩34,702 | ₩34,756 | ₩34,439 | ₩34,439 | -0.76% | 3.5천 |
|---|
| 2025.11.11 | ₩34,315 | ₩34,455 | ₩34,315 | ₩34,455 | +0.41% | 1.2천 |
|---|
| 2025.11.10 | ₩34,168 | ₩34,282 | ₩34,001 | ₩34,235 | +0.20% | 2천 |
|---|
| 2025.11.07 | ₩33,433 | ₩33,827 | ₩33,433 | ₩33,827 | +1.18% | 3천 |
|---|
| 2025.11.06 | ₩33,767 | ₩33,767 | ₩33,767 | ₩33,767 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,128 | ₩34,195 | ₩34,128 | ₩34,195 | +0.20% | 700 |
|---|
| 2025.11.04 | ₩34,101 | ₩34,101 | ₩33,711 | ₩33,711 | -1.14% | 2천 |
|---|
| 2025.11.03 | ₩33,887 | ₩34,211 | ₩33,754 | ₩34,211 | +0.95% | 9.1천 |
|---|
| 2025.10.31 | ₩34,168 | ₩34,168 | ₩33,954 | ₩34,010 | -0.46% | 600 |
|---|
| 2025.10.30 | ₩34,515 | ₩34,517 | ₩34,221 | ₩34,221 | -0.85% | 2.1천 |
|---|
| 2025.10.29 | ₩34,709 | ₩34,885 | ₩34,388 | ₩34,388 | -0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩34,929 | ₩34,969 | ₩34,883 | ₩34,896 | -0.10% | 2.8천 |
|---|
| 2025.10.27 | ₩35,116 | ₩35,116 | ₩34,816 | ₩34,841 | -0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩35,156 | ₩35,156 | ₩34,889 | ₩34,889 | -0.76% | 300 |
|---|
| 2025.10.23 | ₩34,836 | ₩34,836 | ₩34,824 | ₩34,824 | -0.03% | 400 |
|---|
| 2025.10.22 | ₩34,502 | ₩34,502 | ₩34,248 | ₩34,303 | -0.58% | 3.3만 |
|---|
| 2025.10.21 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,208 | ₩34,469 | ₩34,208 | ₩34,431 | +0.65% | 1.4천 |
|---|
| 2025.10.17 | ₩34,042 | ₩34,042 | ₩33,874 | ₩33,972 | -0.21% | 1.2천 |
|---|
| 2025.10.16 | ₩34,290 | ₩34,290 | ₩33,555 | ₩33,998 | -0.85% | 3.7만 |
|---|
| 2025.10.15 | ₩34,315 | ₩34,315 | ₩33,954 | ₩34,149 | -0.48% | 3천 |
|---|
| 2025.10.14 | ₩33,580 | ₩33,829 | ₩33,580 | ₩33,829 | +0.74% | 200 |
|---|
| 2025.10.13 | ₩33,487 | ₩33,560 | ₩33,487 | ₩33,560 | +0.22% | 300 |
|---|
| 2025.10.10 | ₩33,914 | ₩33,914 | ₩33,013 | ₩33,013 | -2.66% | 1.1천 |
|---|