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 | ₩43,342 | ₩43,616 | ₩43,342 | ₩43,612 | +0.62% | 3.5천 |
| 2026.10.08 | ₩42,761 | ₩43,164 | ₩42,721 | ₩43,164 | +0.94% | 1.5만 |
| 2026.10.07 | ₩42,187 | ₩42,567 | ₩42,187 | ₩42,471 | +0.67% | 1.8만 |
| 2026.10.06 | ₩43,095 | ₩43,215 | ₩42,521 | ₩42,585 | -1.18% | 7.1천 |
| 2026.10.05 | ₩42,574 | ₩43,028 | ₩42,574 | ₩42,883 | +0.72% | 3.1천 |
| 2026.10.02 | ₩42,761 | ₩42,815 | ₩42,521 | ₩42,587 | -0.41% | 1.8만 |
| 2026.10.01 | ₩42,133 | ₩42,441 | ₩41,945 | ₩42,331 | +0.47% | 7.9천 |
| 2026.09.30 | ₩42,868 | ₩42,868 | ₩41,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,101 |
| -1.79% |
| 2.3만 |
| 2026.09.29 | ₩42,614 | ₩42,801 | ₩42,483 | ₩42,792 | +0.42% | 8.7천 |
|---|
| 2026.09.28 | ₩42,547 | ₩43,068 | ₩42,547 | ₩42,933 | +0.91% | 3만 |
|---|
| 2026.09.25 | ₩43,442 | ₩43,456 | ₩42,992 | ₩43,030 | -0.95% | 4만 |
|---|
| 2026.09.24 | ₩43,229 | ₩43,378 | ₩43,215 | ₩43,378 | +0.35% | 6.7천 |
|---|
| 2026.09.23 | ₩43,669 | ₩43,669 | ₩43,202 | ₩43,245 | -0.97% | 5.6만 |
|---|
| 2026.09.22 | ₩43,763 | ₩43,763 | ₩43,442 | ₩43,641 | -0.28% | 5.4천 |
|---|
| 2026.09.21 | ₩43,271 | ₩43,549 | ₩43,271 | ₩43,548 | +0.64% | 2.2천 |
|---|
| 2026.09.18 | ₩43,229 | ₩43,229 | ₩43,108 | ₩43,174 | -0.13% | 1.6천 |
|---|
| 2026.09.17 | ₩43,829 | ₩43,829 | ₩43,602 | ₩43,622 | -0.47% | 3.1천 |
|---|
| 2026.09.16 | ₩43,776 | ₩43,963 | ₩43,375 | ₩43,605 | -0.39% | 4.8만 |
|---|
| 2026.09.15 | ₩43,375 | ₩43,703 | ₩43,375 | ₩43,703 | +0.75% | 5.8천 |
|---|
| 2026.09.14 | ₩43,482 | ₩43,683 | ₩43,402 | ₩43,440 | -0.10% | 3.2천 |
|---|
| 2026.09.11 | ₩43,562 | ₩43,696 | ₩43,562 | ₩43,664 | +0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩43,335 | ₩43,415 | ₩43,218 | ₩43,218 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩43,509 | ₩43,509 | ₩43,489 | ₩43,501 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩44,056 | ₩44,317 | ₩43,749 | ₩43,785 | -0.62% | 4.9천 |
|---|
| 2026.09.04 | ₩44,110 | ₩44,183 | ₩44,110 | ₩44,183 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩44,564 | ₩44,564 | ₩44,243 | ₩44,373 | -0.43% | 2.4천 |
|---|
| 2026.09.02 | ₩44,043 | ₩44,430 | ₩44,043 | ₩44,328 | +0.65% | 4.9천 |
|---|
| 2026.09.01 | ₩44,177 | ₩44,177 | ₩43,870 | ₩43,928 | -0.56% | 9만 |
|---|
| 2026.08.31 | ₩44,484 | ₩44,484 | ₩44,257 | ₩44,366 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩45,005 | ₩45,005 | ₩44,496 | ₩44,496 | -1.13% | 1천 |
|---|
| 2026.08.27 | ₩44,711 | ₩44,985 | ₩44,698 | ₩44,971 | +0.58% | 5.1천 |
|---|
| 2026.08.26 | ₩44,337 | ₩44,617 | ₩44,337 | ₩44,529 | +0.43% | 1.4만 |
|---|
| 2026.08.25 | ₩44,711 | ₩44,711 | ₩44,417 | ₩44,541 | -0.38% | 7.6천 |
|---|
| 2026.08.24 | ₩44,884 | ₩44,884 | ₩44,511 | ₩44,565 | -0.71% | 1.3만 |
|---|
| 2026.08.21 | ₩45,045 | ₩45,045 | ₩44,604 | ₩44,894 | -0.34% | 2.7천 |
|---|
| 2026.08.20 | ₩44,858 | ₩44,965 | ₩44,712 | ₩44,712 | -0.32% | 6.9천 |
|---|
| 2026.08.19 | ₩45,445 | ₩45,445 | ₩45,111 | ₩45,111 | -0.73% | 4.7천 |
|---|
| 2026.08.18 | ₩45,525 | ₩45,525 | ₩45,075 | ₩45,077 | -0.99% | 1.2만 |
|---|
| 2026.08.17 | ₩45,552 | ₩45,632 | ₩45,552 | ₩45,568 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩45,726 | ₩45,726 | ₩45,710 | ₩45,719 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩45,445 | ₩45,472 | ₩45,218 | ₩45,448 | +0.01% | 6.1천 |
|---|
| 2026.08.12 | ₩45,525 | ₩45,525 | ₩45,152 | ₩45,236 | -0.64% | 1.3만 |
|---|
| 2026.08.11 | ₩45,759 | ₩45,926 | ₩45,379 | ₩45,385 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩46,006 | ₩46,006 | ₩45,753 | ₩45,757 | -0.54% | 9.3천 |
|---|
| 2026.08.07 | ₩45,791 | ₩45,980 | ₩45,791 | ₩45,947 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩45,499 | ₩45,712 | ₩45,317 | ₩45,317 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩46,287 | ₩46,287 | ₩45,600 | ₩45,600 | -1.48% | 4.8만 |
|---|
| 2026.08.04 | ₩45,298 | ₩46,420 | ₩45,298 | ₩46,382 | +2.39% | 1.1만 |
|---|
| 2026.08.03 | ₩44,751 | ₩45,405 | ₩44,751 | ₩45,353 | +1.35% | 42.4만 |
|---|
| 2026.07.31 | ₩44,764 | ₩44,764 | ₩44,739 | ₩44,739 | -0.06% | 900 |
|---|
| 2026.07.30 | ₩44,243 | ₩44,767 | ₩44,243 | ₩44,767 | +1.18% | 8.8천 |
|---|
| 2026.07.29 | ₩44,511 | ₩44,617 | ₩44,270 | ₩44,312 | -0.45% | 4.4천 |
|---|
| 2026.07.28 | ₩44,284 | ₩44,591 | ₩44,270 | ₩44,559 | +0.62% | 4.3천 |
|---|
| 2026.07.27 | ₩44,450 | ₩44,450 | ₩44,097 | ₩44,300 | -0.34% | 4천 |
|---|
| 2026.07.24 | ₩44,377 | ₩44,377 | ₩43,887 | ₩43,887 | -1.10% | 1.2만 |
|---|
| 2026.07.23 | ₩44,003 | ₩44,094 | ₩43,910 | ₩43,990 | -0.03% | 6.5천 |
|---|
| 2026.07.22 | ₩44,617 | ₩44,617 | ₩44,143 | ₩44,143 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩44,390 | ₩44,649 | ₩44,390 | ₩44,649 | +0.58% | 2.8천 |
|---|
| 2026.07.20 | ₩44,497 | ₩44,497 | ₩44,203 | ₩44,203 | -0.66% | 600 |
|---|
| 2026.07.17 | ₩43,910 | ₩44,401 | ₩43,910 | ₩44,401 | +1.12% | 1.8천 |
|---|
| 2026.07.16 | ₩44,671 | ₩44,671 | ₩44,410 | ₩44,465 | -0.46% | 2만 |
|---|
| 2026.07.15 | ₩44,604 | ₩44,604 | ₩44,337 | ₩44,481 | -0.28% | 6천 |
|---|
| 2026.07.14 | ₩44,384 | ₩44,384 | ₩44,297 | ₩44,336 | -0.11% | 1.8천 |
|---|
| 2026.07.13 | ₩44,517 | ₩44,517 | ₩44,257 | ₩44,325 | -0.43% | 2.2천 |
|---|
| 2026.07.10 | ₩44,671 | ₩44,671 | ₩44,484 | ₩44,584 | -0.19% | 2.8천 |
|---|
| 2026.07.09 | ₩44,551 | ₩44,815 | ₩44,551 | ₩44,815 | +0.59% | 4.1만 |
|---|
| 2026.07.08 | ₩44,524 | ₩44,524 | ₩44,350 | ₩44,402 | -0.27% | 2.2천 |
|---|
| 2026.07.07 | ₩45,111 | ₩45,111 | ₩44,564 | ₩44,724 | -0.86% | 2.9만 |
|---|
| 2026.07.06 | ₩44,871 | ₩45,312 | ₩44,871 | ₩45,071 | +0.45% | 4.7만 |
|---|
| 2026.07.02 | ₩45,405 | ₩45,405 | ₩44,584 | ₩44,832 | -1.26% | 4.7만 |
|---|
| 2026.07.01 | ₩45,325 | ₩45,853 | ₩45,258 | ₩45,304 | -0.05% | 3.2천 |
|---|
| 2026.06.30 | ₩45,245 | ₩45,485 | ₩45,218 | ₩45,405 | +0.35% | 1.2만 |
|---|
| 2026.06.29 | ₩44,871 | ₩45,232 | ₩44,724 | ₩45,140 | +0.60% | 2만 |
|---|
| 2026.06.26 | ₩44,390 | ₩44,624 | ₩44,190 | ₩44,608 | +0.49% | 9.3천 |
|---|
| 2026.06.25 | ₩44,270 | ₩44,377 | ₩44,125 | ₩44,125 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩43,803 | ₩43,983 | ₩43,629 | ₩43,728 | -0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩42,828 | ₩43,456 | ₩42,828 | ₩43,347 | +1.21% | 1.1만 |
|---|
| 2026.06.22 | ₩43,309 | ₩43,490 | ₩43,309 | ₩43,490 | +0.42% | 1.9천 |
|---|
| 2026.06.18 | ₩43,275 | ₩43,402 | ₩43,215 | ₩43,373 | +0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩43,683 | ₩43,683 | ₩42,993 | ₩42,993 | -1.58% | 2.5천 |
|---|
| 2026.06.16 | ₩43,589 | ₩43,589 | ₩43,221 | ₩43,221 | -0.85% | 3.4천 |
|---|
| 2026.06.15 | ₩43,482 | ₩43,643 | ₩43,389 | ₩43,558 | +0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩43,028 | ₩43,482 | ₩43,015 | ₩43,127 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩43,064 | ₩43,064 | ₩43,064 | ₩43,064 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,174 | ₩42,174 | ₩42,089 | ₩42,089 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩42,614 | ₩42,694 | ₩41,519 | ₩42,398 | -0.51% | 8.5천 |
|---|
| 2026.06.08 | ₩42,167 | ₩42,240 | ₩42,167 | ₩42,223 | +0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩42,734 | ₩42,734 | ₩41,965 | ₩41,965 | -1.80% | 1.4천 |
|---|
| 2026.06.04 | ₩43,027 | ₩43,188 | ₩43,027 | ₩43,064 | +0.09% | 1천 |
|---|
| 2026.06.03 | ₩42,401 | ₩42,681 | ₩42,401 | ₩42,630 | +0.54% | 3.9천 |
|---|
| 2026.06.02 | ₩42,467 | ₩42,815 | ₩42,467 | ₩42,792 | +0.76% | 6.2천 |
|---|
| 2026.06.01 | ₩42,387 | ₩42,628 | ₩42,381 | ₩42,617 | +0.54% | 5.3천 |
|---|
| 2026.05.29 | ₩42,174 | ₩42,174 | ₩41,987 | ₩41,988 | -0.44% | 1천 |
|---|
| 2026.05.28 | ₩42,160 | ₩42,294 | ₩42,093 | ₩42,252 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩42,494 | ₩42,494 | ₩42,276 | ₩42,314 | -0.42% | 5.6천 |
|---|
| 2026.05.26 | ₩42,561 | ₩42,788 | ₩42,561 | ₩42,773 | +0.50% | 3.9천 |
|---|
| 2026.05.22 | ₩42,013 | ₩42,121 | ₩41,987 | ₩42,121 | +0.26% | 7천 |
|---|
| 2026.05.21 | ₩41,551 | ₩41,551 | ₩41,551 | ₩41,551 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,038 | ₩41,629 | ₩41,038 | ₩41,629 | +1.44% | 9.6천 |
|---|
| 2026.05.19 | ₩40,825 | ₩40,978 | ₩40,718 | ₩40,838 | +0.03% | 5.5천 |
|---|
| 2026.05.18 | ₩41,252 | ₩41,265 | ₩40,998 | ₩41,037 | -0.52% | 4.9천 |
|---|
| 2026.05.15 | ₩41,159 | ₩41,159 | ₩41,064 | ₩41,064 | -0.23% | 2.8천 |
|---|
| 2026.05.14 | ₩41,573 | ₩41,733 | ₩41,573 | ₩41,654 | +0.20% | 8.6천 |
|---|
| 2026.05.13 | ₩41,586 | ₩41,634 | ₩41,332 | ₩41,634 | +0.12% | 1.2천 |
|---|
| 2026.05.12 | ₩41,412 | ₩41,479 | ₩41,125 | ₩41,464 | +0.13% | 4.3천 |
|---|
| 2026.05.11 | ₩42,267 | ₩42,267 | ₩42,068 | ₩42,068 | -0.47% | 4.3천 |
|---|
| 2026.05.08 | ₩42,147 | ₩42,240 | ₩42,147 | ₩42,180 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩41,777 | ₩41,777 | ₩41,777 | ₩41,777 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩42,120 | ₩42,267 | ₩41,880 | ₩42,267 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩41,679 | ₩41,979 | ₩41,679 | ₩41,979 | +0.72% | 500 |
|---|
| 2026.05.04 | ₩40,865 | ₩40,869 | ₩40,865 | ₩40,869 | +0.01% | 300 |
|---|
| 2026.05.01 | ₩40,584 | ₩40,843 | ₩40,584 | ₩40,843 | +0.64% | 3.8천 |
|---|
| 2026.04.30 | ₩39,703 | ₩40,411 | ₩39,703 | ₩40,403 | +1.76% | 2천 |
|---|
| 2026.04.29 | ₩40,010 | ₩40,010 | ₩39,609 | ₩39,666 | -0.86% | 1.9천 |
|---|
| 2026.04.28 | ₩40,237 | ₩40,237 | ₩39,890 | ₩39,935 | -0.75% | 1.2천 |
|---|
| 2026.04.27 | ₩40,197 | ₩40,413 | ₩40,190 | ₩40,413 | +0.54% | 1.2만 |
|---|
| 2026.04.24 | ₩39,836 | ₩40,125 | ₩39,836 | ₩40,125 | +0.72% | 300 |
|---|
| 2026.04.23 | ₩40,023 | ₩40,064 | ₩39,810 | ₩39,926 | -0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩40,010 | ₩40,101 | ₩39,957 | ₩40,101 | +0.23% | 1.2천 |
|---|
| 2026.04.21 | ₩40,144 | ₩40,144 | ₩39,728 | ₩39,728 | -1.03% | 800 |
|---|
| 2026.04.20 | ₩39,584 | ₩39,584 | ₩39,584 | ₩39,584 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩39,236 | ₩39,449 | ₩39,222 | ₩39,418 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩38,501 | ₩38,815 | ₩38,501 | ₩38,807 | +0.79% | 3.3천 |
|---|
| 2026.04.15 | ₩38,381 | ₩38,470 | ₩38,301 | ₩38,470 | +0.23% | 1천 |
|---|
| 2026.04.14 | ₩38,381 | ₩38,381 | ₩38,301 | ₩38,367 | -0.03% | 3.2천 |
|---|
| 2026.04.13 | ₩38,235 | ₩38,235 | ₩38,235 | ₩38,235 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,767 | ₩37,780 | ₩37,566 | ₩37,649 | -0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩37,833 | ₩38,111 | ₩37,833 | ₩38,111 | +0.73% | 1.7천 |
|---|
| 2026.04.08 | ₩38,167 | ₩38,167 | ₩37,940 | ₩37,964 | -0.53% | 800 |
|---|
| 2026.04.07 | ₩37,032 | ₩37,355 | ₩37,032 | ₩37,355 | +0.87% | 6.4천 |
|---|
| 2026.04.06 | ₩36,712 | ₩37,048 | ₩36,712 | ₩37,048 | +0.92% | 1.2천 |
|---|
| 2026.04.02 | ₩36,084 | ₩36,800 | ₩36,084 | ₩36,800 | +1.98% | 3.2천 |
|---|
| 2026.04.01 | ₩36,925 | ₩36,952 | ₩36,659 | ₩36,659 | -0.72% | 1.7천 |
|---|
| 2026.03.31 | ₩36,057 | ₩36,671 | ₩35,990 | ₩36,370 | +0.87% | 2천 |
|---|
| 2026.03.30 | ₩36,151 | ₩36,151 | ₩35,329 | ₩35,329 | -2.27% | 500 |
|---|
| 2026.03.27 | ₩36,017 | ₩36,164 | ₩35,822 | ₩35,822 | -0.54% | 1.9천 |
|---|
| 2026.03.26 | ₩36,511 | ₩36,511 | ₩36,079 | ₩36,079 | -1.19% | 2.3천 |
|---|
| 2026.03.25 | ₩36,498 | ₩36,645 | ₩36,498 | ₩36,585 | +0.24% | 7.8천 |
|---|
| 2026.03.24 | ₩35,924 | ₩36,211 | ₩35,924 | ₩36,211 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩36,431 | ₩36,431 | ₩36,140 | ₩36,140 | -0.80% | 2.3천 |
|---|
| 2026.03.20 | ₩35,670 | ₩35,737 | ₩35,315 | ₩35,315 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩35,523 | ₩36,471 | ₩35,523 | ₩36,292 | +2.17% | 2.4천 |
|---|
| 2026.03.18 | ₩36,351 | ₩36,378 | ₩36,030 | ₩36,030 | -0.88% | 1.7천 |
|---|
| 2026.03.17 | ₩36,364 | ₩36,424 | ₩36,311 | ₩36,424 | +0.17% | 600 |
|---|
| 2026.03.16 | ₩36,037 | ₩36,125 | ₩35,997 | ₩35,997 | -0.11% | 1.1천 |
|---|
| 2026.03.13 | ₩35,737 | ₩35,737 | ₩35,458 | ₩35,458 | -0.78% | 1.5천 |
|---|
| 2026.03.12 | ₩35,790 | ₩35,790 | ₩35,416 | ₩35,416 | -1.04% | 2.6천 |
|---|
| 2026.03.11 | ₩36,177 | ₩36,276 | ₩36,177 | ₩36,276 | +0.27% | 1.5천 |
|---|
| 2026.03.10 | ₩36,323 | ₩36,323 | ₩36,323 | ₩36,323 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩35,510 | ₩36,525 | ₩35,483 | ₩36,463 | +2.69% | 7.5천 |
|---|
| 2026.03.06 | ₩35,964 | ₩36,111 | ₩35,837 | ₩35,850 | -0.32% | 3.9천 |
|---|
| 2026.03.05 | ₩36,705 | ₩36,705 | ₩36,705 | ₩36,705 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩37,246 | ₩37,526 | ₩37,246 | ₩37,526 | +0.75% | 500 |
|---|
| 2026.03.03 | ₩37,353 | ₩37,499 | ₩37,312 | ₩37,312 | -0.11% | 2천 |
|---|
| 2026.03.02 | ₩37,793 | ₩37,811 | ₩37,793 | ₩37,811 | +0.05% | 200 |
|---|
| 2026.02.27 | ₩37,286 | ₩37,413 | ₩37,166 | ₩37,413 | +0.34% | 2.6천 |
|---|
| 2026.02.26 | ₩37,553 | ₩37,820 | ₩37,540 | ₩37,820 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩37,446 | ₩37,793 | ₩37,446 | ₩37,793 | +0.93% | 1천 |
|---|
| 2026.02.24 | ₩36,832 | ₩37,541 | ₩36,832 | ₩37,541 | +1.93% | 2.1천 |
|---|
| 2026.02.23 | ₩36,805 | ₩36,810 | ₩36,805 | ₩36,810 | +0.01% | 100 |
|---|
| 2026.02.20 | ₩36,645 | ₩37,286 | ₩36,645 | ₩37,278 | +1.73% | 3.3천 |
|---|
| 2026.02.19 | ₩36,671 | ₩37,029 | ₩36,671 | ₩37,029 | +0.98% | 6.2천 |
|---|
| 2026.02.18 | ₩37,326 | ₩37,573 | ₩37,192 | ₩37,255 | -0.19% | 2.5천 |
|---|
| 2026.02.17 | ₩37,393 | ₩37,393 | ₩37,045 | ₩37,339 | -0.14% | 1.5천 |
|---|
| 2026.02.13 | ₩37,085 | ₩37,553 | ₩37,085 | ₩37,389 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩37,660 | ₩37,660 | ₩37,017 | ₩37,017 | -1.71% | 3.2천 |
|---|
| 2026.02.11 | ₩37,967 | ₩37,967 | ₩37,379 | ₩37,713 | -0.67% | 7.2천 |
|---|
| 2026.02.10 | ₩37,793 | ₩37,793 | ₩37,473 | ₩37,561 | -0.61% | 1만 |
|---|
| 2026.02.09 | ₩37,232 | ₩37,593 | ₩37,232 | ₩37,513 | +0.75% | 3.6천 |
|---|
| 2026.02.06 | ₩36,939 | ₩37,580 | ₩36,845 | ₩37,529 | +1.60% | 5.2천 |
|---|
| 2026.02.05 | ₩36,511 | ₩36,511 | ₩35,990 | ₩36,148 | -0.99% | 4.7만 |
|---|
| 2026.02.04 | ₩36,498 | ₩36,778 | ₩35,870 | ₩36,219 | -0.76% | 8천 |
|---|
| 2026.02.03 | ₩36,525 | ₩36,525 | ₩35,777 | ₩36,228 | -0.81% | 6.4천 |
|---|
| 2026.02.02 | ₩36,271 | ₩36,631 | ₩36,271 | ₩36,509 | +0.66% | 3.3천 |
|---|
| 2026.01.30 | ₩36,311 | ₩36,311 | ₩35,977 | ₩36,020 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩36,004 | ₩36,491 | ₩36,004 | ₩36,491 | +1.35% | 7.9천 |
|---|
| 2026.01.28 | ₩36,738 | ₩36,738 | ₩36,371 | ₩36,371 | -1.00% | 3.5천 |
|---|
| 2026.01.27 | ₩36,698 | ₩36,698 | ₩36,541 | ₩36,541 | -0.43% | 1.4천 |
|---|
| 2026.01.26 | ₩36,565 | ₩36,623 | ₩36,565 | ₩36,623 | +0.16% | 1.7천 |
|---|
| 2026.01.23 | ₩37,019 | ₩37,019 | ₩36,391 | ₩36,395 | -1.68% | 1.4천 |
|---|
| 2026.01.22 | ₩37,099 | ₩37,246 | ₩37,099 | ₩37,138 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩36,338 | ₩36,749 | ₩36,231 | ₩36,749 | +1.13% | 5천 |
|---|
| 2026.01.20 | ₩35,657 | ₩36,177 | ₩35,657 | ₩35,954 | +0.84% | 1.5천 |
|---|
| 2026.01.16 | ₩36,338 | ₩36,391 | ₩36,212 | ₩36,212 | -0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩36,284 | ₩36,471 | ₩36,284 | ₩36,339 | +0.15% | 1.4만 |
|---|
| 2026.01.14 | ₩35,950 | ₩36,092 | ₩35,779 | ₩36,092 | +0.39% | 2.9천 |
|---|
| 2026.01.13 | ₩36,330 | ₩36,352 | ₩36,004 | ₩36,046 | -0.78% | 3천 |
|---|
| 2026.01.12 | ₩35,777 | ₩36,219 | ₩35,723 | ₩36,219 | +1.24% | 3.2천 |
|---|
| 2026.01.09 | ₩35,650 | ₩35,827 | ₩35,650 | ₩35,827 | +0.50% | 1.1천 |
|---|
| 2026.01.08 | ₩35,523 | ₩35,595 | ₩35,523 | ₩35,595 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩35,523 | ₩35,523 | ₩35,236 | ₩35,328 | -0.55% | 7.8천 |
|---|
| 2026.01.06 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,722 | ₩35,162 | ₩34,722 | ₩34,965 | +0.70% | 3.4천 |
|---|
| 2026.01.02 | ₩34,268 | ₩34,268 | ₩34,261 | ₩34,261 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩34,094 | ₩34,094 | ₩33,926 | ₩33,926 | -0.49% | 1천 |
|---|
| 2025.12.30 | ₩34,642 | ₩34,642 | ₩34,440 | ₩34,440 | -0.58% | 1.7만 |
|---|
| 2025.12.29 | ₩34,695 | ₩34,703 | ₩34,602 | ₩34,703 | +0.02% | 7.8천 |
|---|
| 2025.12.26 | ₩34,615 | ₩34,829 | ₩34,615 | ₩34,829 | +0.62% | 1.3천 |
|---|
| 2025.12.24 | ₩34,708 | ₩34,768 | ₩34,708 | ₩34,768 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩34,508 | ₩34,575 | ₩34,508 | ₩34,575 | +0.19% | 1.5천 |
|---|
| 2025.12.22 | ₩34,628 | ₩34,806 | ₩34,615 | ₩34,715 | +0.25% | 2.8천 |
|---|
| 2025.12.19 | ₩34,308 | ₩34,308 | ₩34,218 | ₩34,218 | -0.26% | 6.1천 |
|---|
| 2025.12.18 | ₩34,241 | ₩34,321 | ₩34,107 | ₩34,107 | -0.39% | 3.6천 |
|---|
| 2025.12.17 | ₩34,361 | ₩34,548 | ₩34,009 | ₩34,009 | -1.03% | 1.4만 |
|---|
| 2025.12.16 | ₩34,388 | ₩34,441 | ₩34,374 | ₩34,374 | -0.04% | 1.5천 |
|---|
| 2025.12.15 | ₩34,895 | ₩34,895 | ₩34,561 | ₩34,584 | -0.89% | 5.1천 |
|---|
| 2025.12.12 | ₩35,029 | ₩35,029 | ₩34,666 | ₩34,682 | -0.99% | 2.1천 |
|---|
| 2025.12.11 | ₩34,762 | ₩34,935 | ₩34,762 | ₩34,935 | +0.50% | 1.5천 |
|---|
| 2025.12.10 | ₩34,305 | ₩34,735 | ₩34,305 | ₩34,735 | +1.25% | 900 |
|---|
| 2025.12.09 | ₩34,188 | ₩34,528 | ₩34,188 | ₩34,326 | +0.41% | 2.2천 |
|---|
| 2025.12.08 | ₩34,495 | ₩34,495 | ₩34,147 | ₩34,147 | -1.01% | 4.7천 |
|---|
| 2025.12.05 | ₩34,214 | ₩34,302 | ₩34,214 | ₩34,302 | +0.26% | 200 |
|---|
| 2025.12.04 | ₩34,188 | ₩34,415 | ₩34,188 | ₩34,321 | +0.39% | 6.7천 |
|---|
| 2025.12.03 | ₩34,268 | ₩34,274 | ₩34,268 | ₩34,274 | +0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,774 | ₩33,956 | ₩33,707 | ₩33,831 | +0.17% | 2.9천 |
|---|
| 2025.12.01 | ₩33,627 | ₩33,685 | ₩33,627 | ₩33,685 | +0.17% | 500 |
|---|
| 2025.11.28 | ₩34,174 | ₩34,174 | ₩34,093 | ₩34,093 | -0.24% | 200 |
|---|
| 2025.11.26 | ₩34,027 | ₩34,348 | ₩34,014 | ₩34,097 | +0.20% | 4.6천 |
|---|
| 2025.11.25 | ₩33,640 | ₩34,121 | ₩33,640 | ₩34,035 | +1.18% | 2.2만 |
|---|
| 2025.11.24 | ₩33,373 | ₩33,534 | ₩33,266 | ₩33,534 | +0.48% | 2.7만 |
|---|
| 2025.11.21 | ₩32,371 | ₩33,281 | ₩32,371 | ₩33,151 | +2.41% | 1천 |
|---|
| 2025.11.20 | ₩32,407 | ₩32,407 | ₩32,407 | ₩32,407 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,026 | ₩33,026 | ₩32,944 | ₩32,944 | -0.25% | 400 |
|---|
| 2025.11.18 | ₩32,919 | ₩33,066 | ₩32,919 | ₩33,051 | +0.40% | 2.1천 |
|---|
| 2025.11.17 | ₩33,573 | ₩33,573 | ₩32,999 | ₩33,024 | -1.63% | 2천 |
|---|
| 2025.11.14 | ₩33,763 | ₩33,763 | ₩33,661 | ₩33,661 | -0.30% | 200 |
|---|
| 2025.11.13 | ₩33,974 | ₩34,014 | ₩33,627 | ₩33,696 | -0.82% | 1.7천 |
|---|
| 2025.11.12 | ₩34,695 | ₩34,748 | ₩34,432 | ₩34,432 | -0.76% | 3.5천 |
|---|
| 2025.11.11 | ₩34,308 | ₩34,448 | ₩34,308 | ₩34,448 | +0.41% | 1.2천 |
|---|
| 2025.11.10 | ₩34,161 | ₩34,274 | ₩33,994 | ₩34,228 | +0.20% | 2천 |
|---|
| 2025.11.07 | ₩33,426 | ₩33,820 | ₩33,426 | ₩33,820 | +1.18% | 3천 |
|---|
| 2025.11.06 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,121 | ₩34,188 | ₩34,121 | ₩34,188 | +0.20% | 700 |
|---|
| 2025.11.04 | ₩34,094 | ₩34,094 | ₩33,704 | ₩33,704 | -1.14% | 2천 |
|---|
| 2025.11.03 | ₩33,880 | ₩34,204 | ₩33,747 | ₩34,204 | +0.95% | 9.1천 |
|---|
| 2025.10.31 | ₩34,161 | ₩34,161 | ₩33,947 | ₩34,003 | -0.46% | 600 |
|---|
| 2025.10.30 | ₩34,508 | ₩34,509 | ₩34,214 | ₩34,214 | -0.85% | 2.1천 |
|---|
| 2025.10.29 | ₩34,702 | ₩34,878 | ₩34,381 | ₩34,381 | -0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩34,922 | ₩34,962 | ₩34,875 | ₩34,889 | -0.10% | 2.8천 |
|---|
| 2025.10.27 | ₩35,109 | ₩35,109 | ₩34,809 | ₩34,834 | -0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩35,149 | ₩35,149 | ₩34,882 | ₩34,882 | -0.76% | 300 |
|---|
| 2025.10.23 | ₩34,829 | ₩34,829 | ₩34,817 | ₩34,817 | -0.03% | 400 |
|---|
| 2025.10.22 | ₩34,495 | ₩34,495 | ₩34,241 | ₩34,296 | -0.58% | 3.3만 |
|---|
| 2025.10.21 | ₩34,567 | ₩34,567 | ₩34,567 | ₩34,567 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,201 | ₩34,461 | ₩34,201 | ₩34,424 | +0.65% | 1.4천 |
|---|
| 2025.10.17 | ₩34,035 | ₩34,035 | ₩33,867 | ₩33,965 | -0.21% | 1.2천 |
|---|
| 2025.10.16 | ₩34,282 | ₩34,282 | ₩33,548 | ₩33,991 | -0.85% | 3.7만 |
|---|
| 2025.10.15 | ₩34,308 | ₩34,308 | ₩33,947 | ₩34,142 | -0.48% | 3천 |
|---|
| 2025.10.14 | ₩33,573 | ₩33,822 | ₩33,573 | ₩33,822 | +0.74% | 200 |
|---|
| 2025.10.13 | ₩33,480 | ₩33,553 | ₩33,480 | ₩33,553 | +0.22% | 300 |
|---|
| 2025.10.10 | ₩33,907 | ₩33,907 | ₩33,006 | ₩33,006 | -2.66% | 1.1천 |
|---|