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 | ₩43,540 | ₩43,815 | ₩43,540 | ₩43,811 | +0.62% | 3.5천 |
| 2026.10.08 | ₩42,956 | ₩43,361 | ₩42,916 | ₩43,361 | +0.94% | 1.5만 |
| 2026.10.07 | ₩42,379 | ₩42,762 | ₩42,379 | ₩42,665 | +0.67% | 1.8만 |
| 2026.10.06 | ₩43,291 | ₩43,412 | ₩42,715 | ₩42,779 | -1.18% | 7.1천 |
| 2026.10.05 | ₩42,768 | ₩43,224 | ₩42,768 | ₩43,078 | +0.72% | 3.1천 |
| 2026.10.02 | ₩42,956 | ₩43,010 | ₩42,715 | ₩42,782 | -0.41% | 1.8만 |
| 2026.10.01 | ₩42,326 | ₩42,634 | ₩42,136 | ₩42,524 | +0.47% | 7.9천 |
| 2026.09.30 | ₩43,063 | ₩43,063 | ₩42,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,293 |
| -1.79% |
| 2.3만 |
| 2026.09.29 | ₩42,809 | ₩42,996 | ₩42,677 | ₩42,987 | +0.42% | 8.7천 |
|---|
| 2026.09.28 | ₩42,741 | ₩43,265 | ₩42,741 | ₩43,129 | +0.91% | 3만 |
|---|
| 2026.09.25 | ₩43,640 | ₩43,654 | ₩43,188 | ₩43,226 | -0.95% | 4만 |
|---|
| 2026.09.24 | ₩43,426 | ₩43,576 | ₩43,412 | ₩43,576 | +0.35% | 6.7천 |
|---|
| 2026.09.23 | ₩43,868 | ₩43,868 | ₩43,399 | ₩43,442 | -0.97% | 5.6만 |
|---|
| 2026.09.22 | ₩43,962 | ₩43,962 | ₩43,640 | ₩43,840 | -0.28% | 5.4천 |
|---|
| 2026.09.21 | ₩43,469 | ₩43,748 | ₩43,469 | ₩43,746 | +0.64% | 2.2천 |
|---|
| 2026.09.18 | ₩43,426 | ₩43,426 | ₩43,305 | ₩43,371 | -0.13% | 1.6천 |
|---|
| 2026.09.17 | ₩44,029 | ₩44,029 | ₩43,801 | ₩43,821 | -0.47% | 3.1천 |
|---|
| 2026.09.16 | ₩43,976 | ₩44,163 | ₩43,573 | ₩43,804 | -0.39% | 4.8만 |
|---|
| 2026.09.15 | ₩43,573 | ₩43,902 | ₩43,573 | ₩43,902 | +0.75% | 5.8천 |
|---|
| 2026.09.14 | ₩43,681 | ₩43,882 | ₩43,600 | ₩43,638 | -0.10% | 3.2천 |
|---|
| 2026.09.11 | ₩43,761 | ₩43,895 | ₩43,761 | ₩43,863 | +0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩43,533 | ₩43,613 | ₩43,415 | ₩43,415 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩43,707 | ₩43,707 | ₩43,687 | ₩43,699 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩44,257 | ₩44,519 | ₩43,949 | ₩43,985 | -0.62% | 4.9천 |
|---|
| 2026.09.04 | ₩44,311 | ₩44,385 | ₩44,311 | ₩44,385 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩44,767 | ₩44,767 | ₩44,445 | ₩44,575 | -0.43% | 2.4천 |
|---|
| 2026.09.02 | ₩44,244 | ₩44,633 | ₩44,244 | ₩44,530 | +0.65% | 4.9천 |
|---|
| 2026.09.01 | ₩44,378 | ₩44,378 | ₩44,070 | ₩44,129 | -0.56% | 9만 |
|---|
| 2026.08.31 | ₩44,687 | ₩44,687 | ₩44,459 | ₩44,569 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩45,210 | ₩45,210 | ₩44,699 | ₩44,699 | -1.13% | 1천 |
|---|
| 2026.08.27 | ₩44,915 | ₩45,190 | ₩44,901 | ₩45,176 | +0.58% | 5.1천 |
|---|
| 2026.08.26 | ₩44,539 | ₩44,821 | ₩44,539 | ₩44,732 | +0.43% | 1.4만 |
|---|
| 2026.08.25 | ₩44,915 | ₩44,915 | ₩44,620 | ₩44,744 | -0.38% | 7.6천 |
|---|
| 2026.08.24 | ₩45,089 | ₩45,089 | ₩44,714 | ₩44,769 | -0.71% | 1.3만 |
|---|
| 2026.08.21 | ₩45,250 | ₩45,250 | ₩44,807 | ₩45,099 | -0.34% | 2.7천 |
|---|
| 2026.08.20 | ₩45,062 | ₩45,170 | ₩44,916 | ₩44,916 | -0.32% | 6.9천 |
|---|
| 2026.08.19 | ₩45,653 | ₩45,653 | ₩45,317 | ₩45,317 | -0.73% | 4.7천 |
|---|
| 2026.08.18 | ₩45,733 | ₩45,733 | ₩45,281 | ₩45,282 | -0.99% | 1.2만 |
|---|
| 2026.08.17 | ₩45,760 | ₩45,840 | ₩45,760 | ₩45,776 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩45,934 | ₩45,934 | ₩45,918 | ₩45,928 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩45,653 | ₩45,679 | ₩45,425 | ₩45,655 | +0.01% | 6.1천 |
|---|
| 2026.08.12 | ₩45,733 | ₩45,733 | ₩45,357 | ₩45,442 | -0.64% | 1.3만 |
|---|
| 2026.08.11 | ₩45,968 | ₩46,136 | ₩45,586 | ₩45,592 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩46,216 | ₩46,216 | ₩45,961 | ₩45,965 | -0.54% | 9.3천 |
|---|
| 2026.08.07 | ₩46,000 | ₩46,189 | ₩46,000 | ₩46,157 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩45,706 | ₩45,921 | ₩45,524 | ₩45,524 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩46,498 | ₩46,498 | ₩45,808 | ₩45,808 | -1.48% | 4.8만 |
|---|
| 2026.08.04 | ₩45,505 | ₩46,632 | ₩45,505 | ₩46,593 | +2.39% | 1.1만 |
|---|
| 2026.08.03 | ₩44,955 | ₩45,612 | ₩44,955 | ₩45,560 | +1.35% | 42.4만 |
|---|
| 2026.07.31 | ₩44,968 | ₩44,968 | ₩44,943 | ₩44,943 | -0.06% | 900 |
|---|
| 2026.07.30 | ₩44,445 | ₩44,971 | ₩44,445 | ₩44,971 | +1.18% | 8.8천 |
|---|
| 2026.07.29 | ₩44,714 | ₩44,821 | ₩44,472 | ₩44,514 | -0.45% | 4.4천 |
|---|
| 2026.07.28 | ₩44,485 | ₩44,794 | ₩44,472 | ₩44,762 | +0.62% | 4.3천 |
|---|
| 2026.07.27 | ₩44,653 | ₩44,653 | ₩44,298 | ₩44,502 | -0.34% | 4천 |
|---|
| 2026.07.24 | ₩44,579 | ₩44,579 | ₩44,087 | ₩44,087 | -1.10% | 1.2만 |
|---|
| 2026.07.23 | ₩44,204 | ₩44,295 | ₩44,110 | ₩44,190 | -0.03% | 6.5천 |
|---|
| 2026.07.22 | ₩44,821 | ₩44,821 | ₩44,345 | ₩44,345 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩44,593 | ₩44,853 | ₩44,593 | ₩44,853 | +0.58% | 2.8천 |
|---|
| 2026.07.20 | ₩44,700 | ₩44,700 | ₩44,405 | ₩44,405 | -0.66% | 600 |
|---|
| 2026.07.17 | ₩44,110 | ₩44,604 | ₩44,110 | ₩44,604 | +1.12% | 1.8천 |
|---|
| 2026.07.16 | ₩44,875 | ₩44,875 | ₩44,613 | ₩44,668 | -0.46% | 2만 |
|---|
| 2026.07.15 | ₩44,807 | ₩44,807 | ₩44,539 | ₩44,684 | -0.28% | 6천 |
|---|
| 2026.07.14 | ₩44,586 | ₩44,586 | ₩44,499 | ₩44,538 | -0.11% | 1.8천 |
|---|
| 2026.07.13 | ₩44,720 | ₩44,720 | ₩44,459 | ₩44,527 | -0.43% | 2.2천 |
|---|
| 2026.07.10 | ₩44,875 | ₩44,875 | ₩44,687 | ₩44,787 | -0.19% | 2.8천 |
|---|
| 2026.07.09 | ₩44,754 | ₩45,019 | ₩44,754 | ₩45,019 | +0.59% | 4.1만 |
|---|
| 2026.07.08 | ₩44,727 | ₩44,727 | ₩44,553 | ₩44,605 | -0.27% | 2.2천 |
|---|
| 2026.07.07 | ₩45,317 | ₩45,317 | ₩44,767 | ₩44,928 | -0.86% | 2.9만 |
|---|
| 2026.07.06 | ₩45,076 | ₩45,518 | ₩45,076 | ₩45,277 | +0.45% | 4.7만 |
|---|
| 2026.07.02 | ₩45,612 | ₩45,612 | ₩44,787 | ₩45,037 | -1.26% | 4.7만 |
|---|
| 2026.07.01 | ₩45,532 | ₩46,062 | ₩45,465 | ₩45,510 | -0.05% | 3.2천 |
|---|
| 2026.06.30 | ₩45,451 | ₩45,693 | ₩45,425 | ₩45,612 | +0.35% | 1.2만 |
|---|
| 2026.06.29 | ₩45,076 | ₩45,438 | ₩44,928 | ₩45,345 | +0.60% | 2만 |
|---|
| 2026.06.26 | ₩44,593 | ₩44,828 | ₩44,392 | ₩44,811 | +0.49% | 9.3천 |
|---|
| 2026.06.25 | ₩44,472 | ₩44,579 | ₩44,326 | ₩44,326 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩44,003 | ₩44,184 | ₩43,828 | ₩43,927 | -0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩43,023 | ₩43,654 | ₩43,023 | ₩43,545 | +1.21% | 1.1만 |
|---|
| 2026.06.22 | ₩43,506 | ₩43,689 | ₩43,506 | ₩43,689 | +0.42% | 1.9천 |
|---|
| 2026.06.18 | ₩43,473 | ₩43,600 | ₩43,412 | ₩43,571 | +0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩43,882 | ₩43,882 | ₩43,190 | ₩43,190 | -1.58% | 2.5천 |
|---|
| 2026.06.16 | ₩43,788 | ₩43,788 | ₩43,418 | ₩43,418 | -0.85% | 3.4천 |
|---|
| 2026.06.15 | ₩43,681 | ₩43,842 | ₩43,587 | ₩43,757 | +0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩43,224 | ₩43,681 | ₩43,211 | ₩43,324 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩43,261 | ₩43,261 | ₩43,261 | ₩43,261 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,366 | ₩42,366 | ₩42,281 | ₩42,281 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩42,809 | ₩42,889 | ₩41,708 | ₩42,591 | -0.51% | 8.5천 |
|---|
| 2026.06.08 | ₩42,359 | ₩42,433 | ₩42,359 | ₩42,415 | +0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩42,929 | ₩42,929 | ₩42,157 | ₩42,157 | -1.80% | 1.4천 |
|---|
| 2026.06.04 | ₩43,223 | ₩43,385 | ₩43,223 | ₩43,261 | +0.09% | 1천 |
|---|
| 2026.06.03 | ₩42,594 | ₩42,876 | ₩42,594 | ₩42,825 | +0.54% | 3.9천 |
|---|
| 2026.06.02 | ₩42,661 | ₩43,010 | ₩42,661 | ₩42,987 | +0.76% | 6.2천 |
|---|
| 2026.06.01 | ₩42,580 | ₩42,822 | ₩42,574 | ₩42,811 | +0.54% | 5.3천 |
|---|
| 2026.05.29 | ₩42,366 | ₩42,366 | ₩42,178 | ₩42,179 | -0.44% | 1천 |
|---|
| 2026.05.28 | ₩42,352 | ₩42,487 | ₩42,285 | ₩42,445 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩42,688 | ₩42,688 | ₩42,469 | ₩42,507 | -0.42% | 5.6천 |
|---|
| 2026.05.26 | ₩42,755 | ₩42,983 | ₩42,755 | ₩42,968 | +0.50% | 3.9천 |
|---|
| 2026.05.22 | ₩42,205 | ₩42,314 | ₩42,178 | ₩42,314 | +0.26% | 7천 |
|---|
| 2026.05.21 | ₩41,741 | ₩41,741 | ₩41,741 | ₩41,741 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,226 | ₩41,818 | ₩41,226 | ₩41,818 | +1.44% | 9.6천 |
|---|
| 2026.05.19 | ₩41,011 | ₩41,165 | ₩40,904 | ₩41,024 | +0.03% | 5.5천 |
|---|
| 2026.05.18 | ₩41,440 | ₩41,454 | ₩41,185 | ₩41,224 | -0.52% | 4.9천 |
|---|
| 2026.05.15 | ₩41,346 | ₩41,346 | ₩41,251 | ₩41,251 | -0.23% | 2.8천 |
|---|
| 2026.05.14 | ₩41,762 | ₩41,923 | ₩41,762 | ₩41,844 | +0.20% | 8.6천 |
|---|
| 2026.05.13 | ₩41,776 | ₩41,824 | ₩41,521 | ₩41,824 | +0.12% | 1.2천 |
|---|
| 2026.05.12 | ₩41,601 | ₩41,668 | ₩41,313 | ₩41,653 | +0.13% | 4.3천 |
|---|
| 2026.05.11 | ₩42,460 | ₩42,460 | ₩42,260 | ₩42,260 | -0.47% | 4.3천 |
|---|
| 2026.05.08 | ₩42,339 | ₩42,433 | ₩42,339 | ₩42,373 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩41,967 | ₩41,967 | ₩41,967 | ₩41,967 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩42,312 | ₩42,460 | ₩42,071 | ₩42,460 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩41,869 | ₩42,170 | ₩41,869 | ₩42,170 | +0.72% | 500 |
|---|
| 2026.05.04 | ₩41,051 | ₩41,055 | ₩41,051 | ₩41,055 | +0.01% | 300 |
|---|
| 2026.05.01 | ₩40,769 | ₩41,030 | ₩40,769 | ₩41,030 | +0.64% | 3.8천 |
|---|
| 2026.04.30 | ₩39,884 | ₩40,595 | ₩39,884 | ₩40,587 | +1.76% | 2천 |
|---|
| 2026.04.29 | ₩40,193 | ₩40,193 | ₩39,790 | ₩39,846 | -0.86% | 1.9천 |
|---|
| 2026.04.28 | ₩40,421 | ₩40,421 | ₩40,072 | ₩40,117 | -0.75% | 1.2천 |
|---|
| 2026.04.27 | ₩40,380 | ₩40,598 | ₩40,374 | ₩40,598 | +0.54% | 1.2만 |
|---|
| 2026.04.24 | ₩40,018 | ₩40,308 | ₩40,018 | ₩40,308 | +0.72% | 300 |
|---|
| 2026.04.23 | ₩40,206 | ₩40,246 | ₩39,991 | ₩40,108 | -0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩40,193 | ₩40,284 | ₩40,139 | ₩40,284 | +0.23% | 1.2천 |
|---|
| 2026.04.21 | ₩40,327 | ₩40,327 | ₩39,909 | ₩39,909 | -1.03% | 800 |
|---|
| 2026.04.20 | ₩39,765 | ₩39,765 | ₩39,765 | ₩39,765 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩39,414 | ₩39,629 | ₩39,401 | ₩39,598 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩38,677 | ₩38,992 | ₩38,677 | ₩38,984 | +0.79% | 3.3천 |
|---|
| 2026.04.15 | ₩38,556 | ₩38,646 | ₩38,475 | ₩38,646 | +0.23% | 1천 |
|---|
| 2026.04.14 | ₩38,556 | ₩38,556 | ₩38,475 | ₩38,542 | -0.03% | 3.2천 |
|---|
| 2026.04.13 | ₩38,410 | ₩38,410 | ₩38,410 | ₩38,410 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,939 | ₩37,952 | ₩37,738 | ₩37,821 | -0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩38,006 | ₩38,285 | ₩38,006 | ₩38,285 | +0.73% | 1.7천 |
|---|
| 2026.04.08 | ₩38,341 | ₩38,341 | ₩38,113 | ₩38,137 | -0.53% | 800 |
|---|
| 2026.04.07 | ₩37,201 | ₩37,526 | ₩37,201 | ₩37,526 | +0.87% | 6.4천 |
|---|
| 2026.04.06 | ₩36,879 | ₩37,217 | ₩36,879 | ₩37,217 | +0.92% | 1.2천 |
|---|
| 2026.04.02 | ₩36,248 | ₩36,967 | ₩36,248 | ₩36,967 | +1.98% | 3.2천 |
|---|
| 2026.04.01 | ₩37,094 | ₩37,120 | ₩36,827 | ₩36,827 | -0.72% | 1.7천 |
|---|
| 2026.03.31 | ₩36,222 | ₩36,839 | ₩36,155 | ₩36,535 | +0.87% | 2천 |
|---|
| 2026.03.30 | ₩36,315 | ₩36,315 | ₩35,490 | ₩35,490 | -2.27% | 500 |
|---|
| 2026.03.27 | ₩36,181 | ₩36,329 | ₩35,985 | ₩35,985 | -0.54% | 1.9천 |
|---|
| 2026.03.26 | ₩36,678 | ₩36,678 | ₩36,243 | ₩36,243 | -1.19% | 2.3천 |
|---|
| 2026.03.25 | ₩36,664 | ₩36,812 | ₩36,664 | ₩36,751 | +0.24% | 7.8천 |
|---|
| 2026.03.24 | ₩36,087 | ₩36,376 | ₩36,087 | ₩36,376 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩36,597 | ₩36,597 | ₩36,305 | ₩36,305 | -0.80% | 2.3천 |
|---|
| 2026.03.20 | ₩35,833 | ₩35,900 | ₩35,476 | ₩35,476 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩35,685 | ₩36,637 | ₩35,685 | ₩36,458 | +2.17% | 2.4천 |
|---|
| 2026.03.18 | ₩36,517 | ₩36,544 | ₩36,195 | ₩36,195 | -0.88% | 1.7천 |
|---|
| 2026.03.17 | ₩36,530 | ₩36,591 | ₩36,476 | ₩36,591 | +0.17% | 600 |
|---|
| 2026.03.16 | ₩36,201 | ₩36,290 | ₩36,161 | ₩36,161 | -0.11% | 1.1천 |
|---|
| 2026.03.13 | ₩35,900 | ₩35,900 | ₩35,619 | ₩35,619 | -0.78% | 1.5천 |
|---|
| 2026.03.12 | ₩35,953 | ₩35,953 | ₩35,578 | ₩35,578 | -1.04% | 2.6천 |
|---|
| 2026.03.11 | ₩36,342 | ₩36,442 | ₩36,342 | ₩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 | ₩36,691 | ₩35,645 | ₩36,629 | +2.69% | 7.5천 |
|---|
| 2026.03.06 | ₩36,128 | ₩36,275 | ₩36,000 | ₩36,014 | -0.32% | 3.9천 |
|---|
| 2026.03.05 | ₩36,872 | ₩36,872 | ₩36,872 | ₩36,872 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩37,416 | ₩37,697 | ₩37,416 | ₩37,697 | +0.75% | 500 |
|---|
| 2026.03.03 | ₩37,523 | ₩37,670 | ₩37,483 | ₩37,483 | -0.11% | 2천 |
|---|
| 2026.03.02 | ₩37,966 | ₩37,983 | ₩37,966 | ₩37,983 | +0.05% | 200 |
|---|
| 2026.02.27 | ₩37,456 | ₩37,583 | ₩37,335 | ₩37,583 | +0.34% | 2.6천 |
|---|
| 2026.02.26 | ₩37,724 | ₩37,992 | ₩37,711 | ₩37,992 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩37,617 | ₩37,966 | ₩37,617 | ₩37,966 | +0.93% | 1천 |
|---|
| 2026.02.24 | ₩37,000 | ₩37,712 | ₩37,000 | ₩37,712 | +1.93% | 2.1천 |
|---|
| 2026.02.23 | ₩36,973 | ₩36,978 | ₩36,973 | ₩36,978 | +0.01% | 100 |
|---|
| 2026.02.20 | ₩36,812 | ₩37,456 | ₩36,812 | ₩37,448 | +1.73% | 3.3천 |
|---|
| 2026.02.19 | ₩36,839 | ₩37,198 | ₩36,839 | ₩37,198 | +0.98% | 6.2천 |
|---|
| 2026.02.18 | ₩37,496 | ₩37,744 | ₩37,362 | ₩37,425 | -0.19% | 2.5천 |
|---|
| 2026.02.17 | ₩37,563 | ₩37,563 | ₩37,214 | ₩37,509 | -0.14% | 1.5천 |
|---|
| 2026.02.13 | ₩37,255 | ₩37,724 | ₩37,255 | ₩37,559 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩37,831 | ₩37,831 | ₩37,186 | ₩37,186 | -1.71% | 3.2천 |
|---|
| 2026.02.11 | ₩38,140 | ₩38,140 | ₩37,550 | ₩37,885 | -0.67% | 7.2천 |
|---|
| 2026.02.10 | ₩37,966 | ₩37,966 | ₩37,644 | ₩37,732 | -0.61% | 1만 |
|---|
| 2026.02.09 | ₩37,402 | ₩37,764 | ₩37,402 | ₩37,684 | +0.75% | 3.6천 |
|---|
| 2026.02.06 | ₩37,107 | ₩37,751 | ₩37,013 | ₩37,700 | +1.60% | 5.2천 |
|---|
| 2026.02.05 | ₩36,678 | ₩36,678 | ₩36,155 | ₩36,313 | -0.99% | 4.7만 |
|---|
| 2026.02.04 | ₩36,664 | ₩36,946 | ₩36,034 | ₩36,384 | -0.76% | 8천 |
|---|
| 2026.02.03 | ₩36,691 | ₩36,691 | ₩35,940 | ₩36,393 | -0.81% | 6.4천 |
|---|
| 2026.02.02 | ₩36,436 | ₩36,798 | ₩36,436 | ₩36,675 | +0.66% | 3.3천 |
|---|
| 2026.01.30 | ₩36,476 | ₩36,476 | ₩36,141 | ₩36,184 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩36,168 | ₩36,658 | ₩36,168 | ₩36,658 | +1.35% | 7.9천 |
|---|
| 2026.01.28 | ₩36,906 | ₩36,906 | ₩36,537 | ₩36,537 | -1.00% | 3.5천 |
|---|
| 2026.01.27 | ₩36,866 | ₩36,866 | ₩36,707 | ₩36,707 | -0.43% | 1.4천 |
|---|
| 2026.01.26 | ₩36,731 | ₩36,790 | ₩36,731 | ₩36,790 | +0.16% | 1.7천 |
|---|
| 2026.01.23 | ₩37,187 | ₩37,187 | ₩36,557 | ₩36,561 | -1.68% | 1.4천 |
|---|
| 2026.01.22 | ₩37,268 | ₩37,416 | ₩37,268 | ₩37,307 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩36,503 | ₩36,916 | ₩36,396 | ₩36,916 | +1.13% | 5천 |
|---|
| 2026.01.20 | ₩35,819 | ₩36,342 | ₩35,819 | ₩36,118 | +0.84% | 1.5천 |
|---|
| 2026.01.16 | ₩36,503 | ₩36,557 | ₩36,377 | ₩36,377 | -0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩36,450 | ₩36,637 | ₩36,450 | ₩36,505 | +0.15% | 1.4만 |
|---|
| 2026.01.14 | ₩36,114 | ₩36,256 | ₩35,943 | ₩36,256 | +0.39% | 2.9천 |
|---|
| 2026.01.13 | ₩36,495 | ₩36,518 | ₩36,168 | ₩36,211 | -0.78% | 3천 |
|---|
| 2026.01.12 | ₩35,940 | ₩36,384 | ₩35,886 | ₩36,384 | +1.24% | 3.2천 |
|---|
| 2026.01.09 | ₩35,812 | ₩35,991 | ₩35,812 | ₩35,991 | +0.50% | 1.1천 |
|---|
| 2026.01.08 | ₩35,685 | ₩35,757 | ₩35,685 | ₩35,757 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩35,685 | ₩35,685 | ₩35,397 | ₩35,489 | -0.55% | 7.8천 |
|---|
| 2026.01.06 | ₩35,676 | ₩35,676 | ₩35,676 | ₩35,676 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,880 | ₩35,323 | ₩34,880 | ₩35,124 | +0.70% | 3.4천 |
|---|
| 2026.01.02 | ₩34,424 | ₩34,424 | ₩34,417 | ₩34,417 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩34,250 | ₩34,250 | ₩34,080 | ₩34,080 | -0.49% | 1천 |
|---|
| 2025.12.30 | ₩34,800 | ₩34,800 | ₩34,597 | ₩34,597 | -0.58% | 1.7만 |
|---|
| 2025.12.29 | ₩34,853 | ₩34,861 | ₩34,759 | ₩34,861 | +0.02% | 7.8천 |
|---|
| 2025.12.26 | ₩34,773 | ₩34,987 | ₩34,773 | ₩34,987 | +0.62% | 1.3천 |
|---|
| 2025.12.24 | ₩34,867 | ₩34,927 | ₩34,867 | ₩34,927 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩34,665 | ₩34,732 | ₩34,665 | ₩34,732 | +0.19% | 1.5천 |
|---|
| 2025.12.22 | ₩34,786 | ₩34,965 | ₩34,773 | ₩34,873 | +0.25% | 2.8천 |
|---|
| 2025.12.19 | ₩34,464 | ₩34,464 | ₩34,374 | ₩34,374 | -0.26% | 6.1천 |
|---|
| 2025.12.18 | ₩34,397 | ₩34,478 | ₩34,263 | ₩34,263 | -0.39% | 3.6천 |
|---|
| 2025.12.17 | ₩34,518 | ₩34,706 | ₩34,164 | ₩34,164 | -1.03% | 1.4만 |
|---|
| 2025.12.16 | ₩34,545 | ₩34,598 | ₩34,531 | ₩34,531 | -0.04% | 1.5천 |
|---|
| 2025.12.15 | ₩35,054 | ₩35,054 | ₩34,719 | ₩34,742 | -0.89% | 5.1천 |
|---|
| 2025.12.12 | ₩35,189 | ₩35,189 | ₩34,824 | ₩34,840 | -0.99% | 2.1천 |
|---|
| 2025.12.11 | ₩34,920 | ₩35,095 | ₩34,920 | ₩35,095 | +0.50% | 1.5천 |
|---|
| 2025.12.10 | ₩34,461 | ₩34,893 | ₩34,461 | ₩34,893 | +1.25% | 900 |
|---|
| 2025.12.09 | ₩34,343 | ₩34,686 | ₩34,343 | ₩34,483 | +0.41% | 2.2천 |
|---|
| 2025.12.08 | ₩34,652 | ₩34,652 | ₩34,303 | ₩34,303 | -1.01% | 4.7천 |
|---|
| 2025.12.05 | ₩34,370 | ₩34,459 | ₩34,370 | ₩34,459 | +0.26% | 200 |
|---|
| 2025.12.04 | ₩34,343 | ₩34,571 | ₩34,343 | ₩34,478 | +0.39% | 6.7천 |
|---|
| 2025.12.03 | ₩34,424 | ₩34,431 | ₩34,424 | ₩34,431 | +0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,928 | ₩34,111 | ₩33,860 | ₩33,985 | +0.17% | 2.9천 |
|---|
| 2025.12.01 | ₩33,780 | ₩33,839 | ₩33,780 | ₩33,839 | +0.17% | 500 |
|---|
| 2025.11.28 | ₩34,330 | ₩34,330 | ₩34,248 | ₩34,248 | -0.24% | 200 |
|---|
| 2025.11.26 | ₩34,182 | ₩34,504 | ₩34,169 | ₩34,252 | +0.20% | 4.6천 |
|---|
| 2025.11.25 | ₩33,793 | ₩34,276 | ₩33,793 | ₩34,190 | +1.18% | 2.2만 |
|---|
| 2025.11.24 | ₩33,525 | ₩33,687 | ₩33,418 | ₩33,687 | +0.48% | 2.7만 |
|---|
| 2025.11.21 | ₩32,519 | ₩33,433 | ₩32,519 | ₩33,302 | +2.41% | 1천 |
|---|
| 2025.11.20 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,176 | ₩33,176 | ₩33,094 | ₩33,094 | -0.25% | 400 |
|---|
| 2025.11.18 | ₩33,069 | ₩33,217 | ₩33,069 | ₩33,202 | +0.40% | 2.1천 |
|---|
| 2025.11.17 | ₩33,726 | ₩33,726 | ₩33,149 | ₩33,175 | -1.63% | 2천 |
|---|
| 2025.11.14 | ₩33,917 | ₩33,917 | ₩33,815 | ₩33,815 | -0.30% | 200 |
|---|
| 2025.11.13 | ₩34,129 | ₩34,169 | ₩33,780 | ₩33,850 | -0.82% | 1.7천 |
|---|
| 2025.11.12 | ₩34,853 | ₩34,907 | ₩34,589 | ₩34,589 | -0.76% | 3.5천 |
|---|
| 2025.11.11 | ₩34,464 | ₩34,605 | ₩34,464 | ₩34,605 | +0.41% | 1.2천 |
|---|
| 2025.11.10 | ₩34,317 | ₩34,431 | ₩34,149 | ₩34,384 | +0.20% | 2천 |
|---|
| 2025.11.07 | ₩33,579 | ₩33,975 | ₩33,579 | ₩33,975 | +1.18% | 3천 |
|---|
| 2025.11.06 | ₩33,914 | ₩33,914 | ₩33,914 | ₩33,914 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,276 | ₩34,343 | ₩34,276 | ₩34,343 | +0.20% | 700 |
|---|
| 2025.11.04 | ₩34,250 | ₩34,250 | ₩33,858 | ₩33,858 | -1.14% | 2천 |
|---|
| 2025.11.03 | ₩34,035 | ₩34,360 | ₩33,901 | ₩34,360 | +0.95% | 9.1천 |
|---|
| 2025.10.31 | ₩34,317 | ₩34,317 | ₩34,102 | ₩34,158 | -0.46% | 600 |
|---|
| 2025.10.30 | ₩34,665 | ₩34,667 | ₩34,370 | ₩34,370 | -0.85% | 2.1천 |
|---|
| 2025.10.29 | ₩34,860 | ₩35,037 | ₩34,538 | ₩34,538 | -0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩35,081 | ₩35,122 | ₩35,034 | ₩35,048 | -0.10% | 2.8천 |
|---|
| 2025.10.27 | ₩35,269 | ₩35,269 | ₩34,967 | ₩34,993 | -0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩35,309 | ₩35,309 | ₩35,041 | ₩35,041 | -0.76% | 300 |
|---|
| 2025.10.23 | ₩34,987 | ₩34,987 | ₩34,975 | ₩34,975 | -0.03% | 400 |
|---|
| 2025.10.22 | ₩34,652 | ₩34,652 | ₩34,397 | ₩34,452 | -0.58% | 3.3만 |
|---|
| 2025.10.21 | ₩34,724 | ₩34,724 | ₩34,724 | ₩34,724 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,357 | ₩34,618 | ₩34,357 | ₩34,581 | +0.65% | 1.4천 |
|---|
| 2025.10.17 | ₩34,190 | ₩34,190 | ₩34,021 | ₩34,119 | -0.21% | 1.2천 |
|---|
| 2025.10.16 | ₩34,439 | ₩34,439 | ₩33,701 | ₩34,146 | -0.85% | 3.7만 |
|---|
| 2025.10.15 | ₩34,464 | ₩34,464 | ₩34,102 | ₩34,298 | -0.48% | 3천 |
|---|
| 2025.10.14 | ₩33,726 | ₩33,976 | ₩33,726 | ₩33,976 | +0.74% | 200 |
|---|
| 2025.10.13 | ₩33,632 | ₩33,706 | ₩33,632 | ₩33,706 | +0.22% | 300 |
|---|
| 2025.10.10 | ₩34,062 | ₩34,062 | ₩33,156 | ₩33,156 | -2.66% | 1.1천 |
|---|