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 | ₩43,550 | ₩43,825 | ₩43,550 | ₩43,821 | +0.62% | 3.5천 |
| 2026.10.08 | ₩42,967 | ₩43,372 | ₩42,926 | ₩43,372 | +0.94% | 1.5만 |
| 2026.10.07 | ₩42,390 | ₩42,772 | ₩42,390 | ₩42,675 | +0.67% | 1.8만 |
| 2026.10.06 | ₩43,302 | ₩43,423 | ₩42,725 | ₩42,790 | -1.18% | 7.1천 |
| 2026.10.05 | ₩42,779 | ₩43,235 | ₩42,779 | ₩43,089 | +0.72% | 3.1천 |
| 2026.10.02 | ₩42,967 | ₩43,020 | ₩42,725 | ₩42,792 | -0.41% | 1.8만 |
| 2026.10.01 | ₩42,336 | ₩42,645 | ₩42,147 | ₩42,535 | +0.47% | 7.9천 |
| 2026.09.30 | ₩43,074 | ₩43,074 | ₩42,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,304 |
| -1.79% |
| 2.3만 |
| 2026.09.29 | ₩42,819 | ₩43,007 | ₩42,688 | ₩42,998 | +0.42% | 8.7천 |
|---|
| 2026.09.28 | ₩42,752 | ₩43,275 | ₩42,752 | ₩43,140 | +0.91% | 3만 |
|---|
| 2026.09.25 | ₩43,651 | ₩43,664 | ₩43,199 | ₩43,236 | -0.95% | 4만 |
|---|
| 2026.09.24 | ₩43,436 | ₩43,587 | ₩43,423 | ₩43,587 | +0.35% | 6.7천 |
|---|
| 2026.09.23 | ₩43,879 | ₩43,879 | ₩43,409 | ₩43,452 | -0.97% | 5.6만 |
|---|
| 2026.09.22 | ₩43,973 | ₩43,973 | ₩43,651 | ₩43,851 | -0.28% | 5.4천 |
|---|
| 2026.09.21 | ₩43,479 | ₩43,758 | ₩43,479 | ₩43,757 | +0.64% | 2.2천 |
|---|
| 2026.09.18 | ₩43,436 | ₩43,436 | ₩43,316 | ₩43,381 | -0.13% | 1.6천 |
|---|
| 2026.09.17 | ₩44,040 | ₩44,040 | ₩43,812 | ₩43,832 | -0.47% | 3.1천 |
|---|
| 2026.09.16 | ₩43,986 | ₩44,174 | ₩43,584 | ₩43,815 | -0.39% | 4.8만 |
|---|
| 2026.09.15 | ₩43,584 | ₩43,913 | ₩43,584 | ₩43,913 | +0.75% | 5.8천 |
|---|
| 2026.09.14 | ₩43,691 | ₩43,893 | ₩43,611 | ₩43,648 | -0.10% | 3.2천 |
|---|
| 2026.09.11 | ₩43,772 | ₩43,906 | ₩43,772 | ₩43,874 | +0.23% | 1.6만 |
|---|
| 2026.09.10 | ₩43,544 | ₩43,624 | ₩43,426 | ₩43,426 | -0.27% | 5.5만 |
|---|
| 2026.09.09 | ₩43,718 | ₩43,718 | ₩43,698 | ₩43,710 | -0.02% | 1.9천 |
|---|
| 2026.09.08 | ₩44,268 | ₩44,530 | ₩43,960 | ₩43,996 | -0.62% | 4.9천 |
|---|
| 2026.09.04 | ₩44,322 | ₩44,396 | ₩44,322 | ₩44,396 | +0.17% | 1.7천 |
|---|
| 2026.09.03 | ₩44,778 | ₩44,778 | ₩44,456 | ₩44,586 | -0.43% | 2.4천 |
|---|
| 2026.09.02 | ₩44,255 | ₩44,644 | ₩44,255 | ₩44,541 | +0.65% | 4.9천 |
|---|
| 2026.09.01 | ₩44,389 | ₩44,389 | ₩44,080 | ₩44,139 | -0.56% | 9만 |
|---|
| 2026.08.31 | ₩44,698 | ₩44,698 | ₩44,470 | ₩44,580 | -0.26% | 1.6천 |
|---|
| 2026.08.28 | ₩45,221 | ₩45,221 | ₩44,710 | ₩44,710 | -1.13% | 1천 |
|---|
| 2026.08.27 | ₩44,926 | ₩45,201 | ₩44,912 | ₩45,187 | +0.58% | 5.1천 |
|---|
| 2026.08.26 | ₩44,550 | ₩44,832 | ₩44,550 | ₩44,743 | +0.43% | 1.4만 |
|---|
| 2026.08.25 | ₩44,926 | ₩44,926 | ₩44,631 | ₩44,755 | -0.38% | 7.6천 |
|---|
| 2026.08.24 | ₩45,100 | ₩45,100 | ₩44,725 | ₩44,780 | -0.71% | 1.3만 |
|---|
| 2026.08.21 | ₩45,261 | ₩45,261 | ₩44,818 | ₩45,110 | -0.34% | 2.7천 |
|---|
| 2026.08.20 | ₩45,073 | ₩45,181 | ₩44,927 | ₩44,927 | -0.32% | 6.9천 |
|---|
| 2026.08.19 | ₩45,664 | ₩45,664 | ₩45,328 | ₩45,328 | -0.73% | 4.7천 |
|---|
| 2026.08.18 | ₩45,744 | ₩45,744 | ₩45,292 | ₩45,293 | -0.99% | 1.2만 |
|---|
| 2026.08.17 | ₩45,771 | ₩45,852 | ₩45,771 | ₩45,787 | +0.04% | 1.3만 |
|---|
| 2026.08.14 | ₩45,946 | ₩45,946 | ₩45,930 | ₩45,939 | -0.01% | 2.1천 |
|---|
| 2026.08.13 | ₩45,664 | ₩45,691 | ₩45,436 | ₩45,667 | +0.01% | 6.1천 |
|---|
| 2026.08.12 | ₩45,744 | ₩45,744 | ₩45,369 | ₩45,453 | -0.64% | 1.3만 |
|---|
| 2026.08.11 | ₩45,979 | ₩46,147 | ₩45,597 | ₩45,603 | -0.82% | 1.1만 |
|---|
| 2026.08.10 | ₩46,227 | ₩46,227 | ₩45,972 | ₩45,976 | -0.54% | 9.3천 |
|---|
| 2026.08.07 | ₩46,011 | ₩46,201 | ₩46,011 | ₩46,168 | +0.34% | 1.5만 |
|---|
| 2026.08.06 | ₩45,718 | ₩45,932 | ₩45,535 | ₩45,535 | -0.40% | 5.1천 |
|---|
| 2026.08.05 | ₩46,509 | ₩46,509 | ₩45,819 | ₩45,819 | -1.48% | 4.8만 |
|---|
| 2026.08.04 | ₩45,516 | ₩46,643 | ₩45,516 | ₩46,604 | +2.39% | 1.1만 |
|---|
| 2026.08.03 | ₩44,966 | ₩45,624 | ₩44,966 | ₩45,571 | +1.35% | 42.4만 |
|---|
| 2026.07.31 | ₩44,979 | ₩44,979 | ₩44,954 | ₩44,954 | -0.06% | 900 |
|---|
| 2026.07.30 | ₩44,456 | ₩44,982 | ₩44,456 | ₩44,982 | +1.18% | 8.8천 |
|---|
| 2026.07.29 | ₩44,725 | ₩44,832 | ₩44,483 | ₩44,525 | -0.45% | 4.4천 |
|---|
| 2026.07.28 | ₩44,496 | ₩44,805 | ₩44,483 | ₩44,773 | +0.62% | 4.3천 |
|---|
| 2026.07.27 | ₩44,664 | ₩44,664 | ₩44,309 | ₩44,513 | -0.34% | 4천 |
|---|
| 2026.07.24 | ₩44,590 | ₩44,590 | ₩44,098 | ₩44,098 | -1.10% | 1.2만 |
|---|
| 2026.07.23 | ₩44,215 | ₩44,306 | ₩44,121 | ₩44,201 | -0.03% | 6.5천 |
|---|
| 2026.07.22 | ₩44,832 | ₩44,832 | ₩44,356 | ₩44,356 | -1.06% | 1.6만 |
|---|
| 2026.07.21 | ₩44,604 | ₩44,864 | ₩44,604 | ₩44,864 | +0.58% | 2.8천 |
|---|
| 2026.07.20 | ₩44,711 | ₩44,711 | ₩44,416 | ₩44,416 | -0.66% | 600 |
|---|
| 2026.07.17 | ₩44,121 | ₩44,614 | ₩44,121 | ₩44,614 | +1.12% | 1.8천 |
|---|
| 2026.07.16 | ₩44,886 | ₩44,886 | ₩44,624 | ₩44,679 | -0.46% | 2만 |
|---|
| 2026.07.15 | ₩44,818 | ₩44,818 | ₩44,550 | ₩44,695 | -0.28% | 6천 |
|---|
| 2026.07.14 | ₩44,597 | ₩44,597 | ₩44,510 | ₩44,549 | -0.11% | 1.8천 |
|---|
| 2026.07.13 | ₩44,731 | ₩44,731 | ₩44,470 | ₩44,538 | -0.43% | 2.2천 |
|---|
| 2026.07.10 | ₩44,886 | ₩44,886 | ₩44,698 | ₩44,798 | -0.19% | 2.8천 |
|---|
| 2026.07.09 | ₩44,765 | ₩45,030 | ₩44,765 | ₩45,030 | +0.59% | 4.1만 |
|---|
| 2026.07.08 | ₩44,738 | ₩44,738 | ₩44,564 | ₩44,616 | -0.27% | 2.2천 |
|---|
| 2026.07.07 | ₩45,328 | ₩45,328 | ₩44,778 | ₩44,939 | -0.86% | 2.9만 |
|---|
| 2026.07.06 | ₩45,087 | ₩45,530 | ₩45,087 | ₩45,288 | +0.45% | 4.7만 |
|---|
| 2026.07.02 | ₩45,624 | ₩45,624 | ₩44,798 | ₩45,048 | -1.26% | 4.7만 |
|---|
| 2026.07.01 | ₩45,543 | ₩46,073 | ₩45,476 | ₩45,522 | -0.05% | 3.2천 |
|---|
| 2026.06.30 | ₩45,463 | ₩45,704 | ₩45,436 | ₩45,624 | +0.35% | 1.2만 |
|---|
| 2026.06.29 | ₩45,087 | ₩45,449 | ₩44,939 | ₩45,357 | +0.60% | 2만 |
|---|
| 2026.06.26 | ₩44,604 | ₩44,839 | ₩44,402 | ₩44,822 | +0.49% | 9.3천 |
|---|
| 2026.06.25 | ₩44,483 | ₩44,590 | ₩44,337 | ₩44,337 | -0.33% | 1.5천 |
|---|
| 2026.06.24 | ₩44,013 | ₩44,194 | ₩43,839 | ₩43,938 | -0.17% | 1.1천 |
|---|
| 2026.06.23 | ₩43,034 | ₩43,664 | ₩43,034 | ₩43,556 | +1.21% | 1.1만 |
|---|
| 2026.06.22 | ₩43,517 | ₩43,699 | ₩43,517 | ₩43,699 | +0.42% | 1.9천 |
|---|
| 2026.06.18 | ₩43,483 | ₩43,611 | ₩43,423 | ₩43,581 | +0.23% | 6.3천 |
|---|
| 2026.06.17 | ₩43,893 | ₩43,893 | ₩43,200 | ₩43,200 | -1.58% | 2.5천 |
|---|
| 2026.06.16 | ₩43,799 | ₩43,799 | ₩43,428 | ₩43,428 | -0.85% | 3.4천 |
|---|
| 2026.06.15 | ₩43,691 | ₩43,852 | ₩43,597 | ₩43,768 | +0.18% | 1.9천 |
|---|
| 2026.06.12 | ₩43,235 | ₩43,691 | ₩43,222 | ₩43,334 | +0.23% | 8.9천 |
|---|
| 2026.06.11 | ₩43,271 | ₩43,271 | ₩43,271 | ₩43,271 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,376 | ₩42,376 | ₩42,292 | ₩42,292 | -0.20% | 1.9천 |
|---|
| 2026.06.09 | ₩42,819 | ₩42,900 | ₩41,719 | ₩42,602 | -0.51% | 8.5천 |
|---|
| 2026.06.08 | ₩42,370 | ₩42,443 | ₩42,370 | ₩42,426 | +0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩42,940 | ₩42,940 | ₩42,167 | ₩42,167 | -1.80% | 1.4천 |
|---|
| 2026.06.04 | ₩43,234 | ₩43,396 | ₩43,234 | ₩43,271 | +0.09% | 1천 |
|---|
| 2026.06.03 | ₩42,604 | ₩42,886 | ₩42,604 | ₩42,835 | +0.54% | 3.9천 |
|---|
| 2026.06.02 | ₩42,671 | ₩43,020 | ₩42,671 | ₩42,998 | +0.76% | 6.2천 |
|---|
| 2026.06.01 | ₩42,591 | ₩42,832 | ₩42,584 | ₩42,822 | +0.54% | 5.3천 |
|---|
| 2026.05.29 | ₩42,376 | ₩42,376 | ₩42,188 | ₩42,190 | -0.44% | 1천 |
|---|
| 2026.05.28 | ₩42,363 | ₩42,497 | ₩42,296 | ₩42,455 | +0.22% | 1만 |
|---|
| 2026.05.27 | ₩42,698 | ₩42,698 | ₩42,480 | ₩42,517 | -0.42% | 5.6천 |
|---|
| 2026.05.26 | ₩42,765 | ₩42,994 | ₩42,765 | ₩42,979 | +0.50% | 3.9천 |
|---|
| 2026.05.22 | ₩42,215 | ₩42,324 | ₩42,188 | ₩42,324 | +0.26% | 7천 |
|---|
| 2026.05.21 | ₩41,751 | ₩41,751 | ₩41,751 | ₩41,751 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩41,236 | ₩41,829 | ₩41,236 | ₩41,829 | +1.44% | 9.6천 |
|---|
| 2026.05.19 | ₩41,021 | ₩41,175 | ₩40,914 | ₩41,034 | +0.03% | 5.5천 |
|---|
| 2026.05.18 | ₩41,450 | ₩41,464 | ₩41,195 | ₩41,234 | -0.52% | 4.9천 |
|---|
| 2026.05.15 | ₩41,356 | ₩41,356 | ₩41,261 | ₩41,261 | -0.23% | 2.8천 |
|---|
| 2026.05.14 | ₩41,772 | ₩41,933 | ₩41,772 | ₩41,854 | +0.20% | 8.6천 |
|---|
| 2026.05.13 | ₩41,786 | ₩41,834 | ₩41,531 | ₩41,834 | +0.12% | 1.2천 |
|---|
| 2026.05.12 | ₩41,611 | ₩41,678 | ₩41,323 | ₩41,664 | +0.13% | 4.3천 |
|---|
| 2026.05.11 | ₩42,470 | ₩42,470 | ₩42,270 | ₩42,270 | -0.47% | 4.3천 |
|---|
| 2026.05.08 | ₩42,349 | ₩42,443 | ₩42,349 | ₩42,383 | +0.08% | 800 |
|---|
| 2026.05.07 | ₩41,978 | ₩41,978 | ₩41,978 | ₩41,978 | 0.00% | 300 |
|---|
| 2026.05.06 | ₩42,323 | ₩42,470 | ₩42,081 | ₩42,470 | +0.35% | 800 |
|---|
| 2026.05.05 | ₩41,880 | ₩42,180 | ₩41,880 | ₩42,180 | +0.72% | 500 |
|---|
| 2026.05.04 | ₩41,061 | ₩41,065 | ₩41,061 | ₩41,065 | +0.01% | 300 |
|---|
| 2026.05.01 | ₩40,779 | ₩41,040 | ₩40,779 | ₩41,040 | +0.64% | 3.8천 |
|---|
| 2026.04.30 | ₩39,894 | ₩40,605 | ₩39,894 | ₩40,597 | +1.76% | 2천 |
|---|
| 2026.04.29 | ₩40,202 | ₩40,202 | ₩39,800 | ₩39,856 | -0.86% | 1.9천 |
|---|
| 2026.04.28 | ₩40,431 | ₩40,431 | ₩40,082 | ₩40,127 | -0.75% | 1.2천 |
|---|
| 2026.04.27 | ₩40,390 | ₩40,608 | ₩40,384 | ₩40,608 | +0.54% | 1.2만 |
|---|
| 2026.04.24 | ₩40,028 | ₩40,318 | ₩40,028 | ₩40,318 | +0.72% | 300 |
|---|
| 2026.04.23 | ₩40,216 | ₩40,256 | ₩40,001 | ₩40,118 | -0.24% | 1.2천 |
|---|
| 2026.04.22 | ₩40,202 | ₩40,294 | ₩40,149 | ₩40,294 | +0.23% | 1.2천 |
|---|
| 2026.04.21 | ₩40,337 | ₩40,337 | ₩39,919 | ₩39,919 | -1.03% | 800 |
|---|
| 2026.04.20 | ₩39,774 | ₩39,774 | ₩39,774 | ₩39,774 | 0.00% | 400 |
|---|
| 2026.04.17 | ₩39,424 | ₩39,639 | ₩39,411 | ₩39,608 | +0.47% | 700 |
|---|
| 2026.04.16 | ₩38,686 | ₩39,001 | ₩38,686 | ₩38,993 | +0.79% | 3.3천 |
|---|
| 2026.04.15 | ₩38,565 | ₩38,655 | ₩38,485 | ₩38,655 | +0.23% | 1천 |
|---|
| 2026.04.14 | ₩38,565 | ₩38,565 | ₩38,485 | ₩38,552 | -0.03% | 3.2천 |
|---|
| 2026.04.13 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩37,948 | ₩37,962 | ₩37,747 | ₩37,830 | -0.31% | 3.9천 |
|---|
| 2026.04.09 | ₩38,015 | ₩38,294 | ₩38,015 | ₩38,294 | +0.73% | 1.7천 |
|---|
| 2026.04.08 | ₩38,351 | ₩38,351 | ₩38,123 | ₩38,147 | -0.53% | 800 |
|---|
| 2026.04.07 | ₩37,210 | ₩37,535 | ₩37,210 | ₩37,535 | +0.87% | 6.4천 |
|---|
| 2026.04.06 | ₩36,888 | ₩37,226 | ₩36,888 | ₩37,226 | +0.92% | 1.2천 |
|---|
| 2026.04.02 | ₩36,257 | ₩36,977 | ₩36,257 | ₩36,977 | +1.98% | 3.2천 |
|---|
| 2026.04.01 | ₩37,103 | ₩37,130 | ₩36,836 | ₩36,836 | -0.72% | 1.7천 |
|---|
| 2026.03.31 | ₩36,230 | ₩36,848 | ₩36,163 | ₩36,544 | +0.87% | 2천 |
|---|
| 2026.03.30 | ₩36,324 | ₩36,324 | ₩35,499 | ₩35,499 | -2.27% | 500 |
|---|
| 2026.03.27 | ₩36,190 | ₩36,338 | ₩35,994 | ₩35,994 | -0.54% | 1.9천 |
|---|
| 2026.03.26 | ₩36,687 | ₩36,687 | ₩36,252 | ₩36,252 | -1.19% | 2.3천 |
|---|
| 2026.03.25 | ₩36,673 | ₩36,821 | ₩36,673 | ₩36,761 | +0.24% | 7.8천 |
|---|
| 2026.03.24 | ₩36,096 | ₩36,385 | ₩36,096 | ₩36,385 | +0.80% | 500 |
|---|
| 2026.03.23 | ₩36,606 | ₩36,606 | ₩36,314 | ₩36,314 | -0.80% | 2.3천 |
|---|
| 2026.03.20 | ₩35,841 | ₩35,908 | ₩35,484 | ₩35,484 | -1.00% | 1.4만 |
|---|
| 2026.03.19 | ₩35,694 | ₩36,646 | ₩35,694 | ₩36,467 | +2.17% | 2.4천 |
|---|
| 2026.03.18 | ₩36,526 | ₩36,553 | ₩36,204 | ₩36,204 | -0.88% | 1.7천 |
|---|
| 2026.03.17 | ₩36,539 | ₩36,600 | ₩36,485 | ₩36,600 | +0.17% | 600 |
|---|
| 2026.03.16 | ₩36,210 | ₩36,299 | ₩36,170 | ₩36,170 | -0.11% | 1.1천 |
|---|
| 2026.03.13 | ₩35,908 | ₩35,908 | ₩35,628 | ₩35,628 | -0.78% | 1.5천 |
|---|
| 2026.03.12 | ₩35,962 | ₩35,962 | ₩35,586 | ₩35,586 | -1.04% | 2.6천 |
|---|
| 2026.03.11 | ₩36,351 | ₩36,451 | ₩36,351 | ₩36,451 | +0.27% | 1.5천 |
|---|
| 2026.03.10 | ₩36,498 | ₩36,498 | ₩36,498 | ₩36,498 | 0.00% | 300 |
|---|
| 2026.03.09 | ₩35,680 | ₩36,700 | ₩35,653 | ₩36,638 | +2.69% | 7.5천 |
|---|
| 2026.03.06 | ₩36,137 | ₩36,284 | ₩36,009 | ₩36,022 | -0.32% | 3.9천 |
|---|
| 2026.03.05 | ₩36,881 | ₩36,881 | ₩36,881 | ₩36,881 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩37,425 | ₩37,707 | ₩37,425 | ₩37,707 | +0.75% | 500 |
|---|
| 2026.03.03 | ₩37,532 | ₩37,680 | ₩37,492 | ₩37,492 | -0.11% | 2천 |
|---|
| 2026.03.02 | ₩37,975 | ₩37,992 | ₩37,975 | ₩37,992 | +0.05% | 200 |
|---|
| 2026.02.27 | ₩37,465 | ₩37,592 | ₩37,344 | ₩37,592 | +0.34% | 2.6천 |
|---|
| 2026.02.26 | ₩37,733 | ₩38,002 | ₩37,720 | ₩38,002 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩37,626 | ₩37,975 | ₩37,626 | ₩37,975 | +0.93% | 1천 |
|---|
| 2026.02.24 | ₩37,009 | ₩37,721 | ₩37,009 | ₩37,721 | +1.93% | 2.1천 |
|---|
| 2026.02.23 | ₩36,982 | ₩36,987 | ₩36,982 | ₩36,987 | +0.01% | 100 |
|---|
| 2026.02.20 | ₩36,821 | ₩37,465 | ₩36,821 | ₩37,457 | +1.73% | 3.3천 |
|---|
| 2026.02.19 | ₩36,848 | ₩37,207 | ₩36,848 | ₩37,207 | +0.98% | 6.2천 |
|---|
| 2026.02.18 | ₩37,505 | ₩37,754 | ₩37,371 | ₩37,434 | -0.19% | 2.5천 |
|---|
| 2026.02.17 | ₩37,572 | ₩37,572 | ₩37,223 | ₩37,519 | -0.14% | 1.5천 |
|---|
| 2026.02.13 | ₩37,264 | ₩37,733 | ₩37,264 | ₩37,568 | +0.82% | 7.4천 |
|---|
| 2026.02.12 | ₩37,841 | ₩37,841 | ₩37,195 | ₩37,195 | -1.71% | 3.2천 |
|---|
| 2026.02.11 | ₩38,149 | ₩38,149 | ₩37,559 | ₩37,894 | -0.67% | 7.2천 |
|---|
| 2026.02.10 | ₩37,975 | ₩37,975 | ₩37,653 | ₩37,741 | -0.61% | 1만 |
|---|
| 2026.02.09 | ₩37,411 | ₩37,774 | ₩37,411 | ₩37,693 | +0.75% | 3.6천 |
|---|
| 2026.02.06 | ₩37,116 | ₩37,760 | ₩37,022 | ₩37,709 | +1.60% | 5.2천 |
|---|
| 2026.02.05 | ₩36,687 | ₩36,687 | ₩36,163 | ₩36,322 | -0.99% | 4.7만 |
|---|
| 2026.02.04 | ₩36,673 | ₩36,955 | ₩36,043 | ₩36,393 | -0.76% | 8천 |
|---|
| 2026.02.03 | ₩36,700 | ₩36,700 | ₩35,949 | ₩36,402 | -0.81% | 6.4천 |
|---|
| 2026.02.02 | ₩36,445 | ₩36,807 | ₩36,445 | ₩36,684 | +0.66% | 3.3천 |
|---|
| 2026.01.30 | ₩36,485 | ₩36,485 | ₩36,150 | ₩36,193 | -0.80% | 1.1만 |
|---|
| 2026.01.29 | ₩36,177 | ₩36,667 | ₩36,177 | ₩36,667 | +1.35% | 7.9천 |
|---|
| 2026.01.28 | ₩36,915 | ₩36,915 | ₩36,546 | ₩36,546 | -1.00% | 3.5천 |
|---|
| 2026.01.27 | ₩36,875 | ₩36,875 | ₩36,716 | ₩36,716 | -0.43% | 1.4천 |
|---|
| 2026.01.26 | ₩36,740 | ₩36,799 | ₩36,740 | ₩36,799 | +0.16% | 1.7천 |
|---|
| 2026.01.23 | ₩37,197 | ₩37,197 | ₩36,566 | ₩36,570 | -1.68% | 1.4천 |
|---|
| 2026.01.22 | ₩37,277 | ₩37,425 | ₩37,277 | ₩37,316 | +0.10% | 1.9만 |
|---|
| 2026.01.21 | ₩36,512 | ₩36,926 | ₩36,405 | ₩36,926 | +1.13% | 5천 |
|---|
| 2026.01.20 | ₩35,828 | ₩36,351 | ₩35,828 | ₩36,127 | +0.84% | 1.5천 |
|---|
| 2026.01.16 | ₩36,512 | ₩36,566 | ₩36,386 | ₩36,386 | -0.35% | 2.5천 |
|---|
| 2026.01.15 | ₩36,459 | ₩36,646 | ₩36,459 | ₩36,514 | +0.15% | 1.4만 |
|---|
| 2026.01.14 | ₩36,123 | ₩36,265 | ₩35,951 | ₩36,265 | +0.39% | 2.9천 |
|---|
| 2026.01.13 | ₩36,504 | ₩36,527 | ₩36,177 | ₩36,220 | -0.78% | 3천 |
|---|
| 2026.01.12 | ₩35,949 | ₩36,393 | ₩35,895 | ₩36,393 | +1.24% | 3.2천 |
|---|
| 2026.01.09 | ₩35,821 | ₩36,000 | ₩35,821 | ₩36,000 | +0.50% | 1.1천 |
|---|
| 2026.01.08 | ₩35,694 | ₩35,766 | ₩35,694 | ₩35,766 | +0.20% | 1천 |
|---|
| 2026.01.07 | ₩35,694 | ₩35,694 | ₩35,405 | ₩35,498 | -0.55% | 7.8천 |
|---|
| 2026.01.06 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 300 |
|---|
| 2026.01.05 | ₩34,889 | ₩35,331 | ₩34,889 | ₩35,133 | +0.70% | 3.4천 |
|---|
| 2026.01.02 | ₩34,432 | ₩34,432 | ₩34,426 | ₩34,426 | -0.02% | 1.5천 |
|---|
| 2025.12.31 | ₩34,258 | ₩34,258 | ₩34,089 | ₩34,089 | -0.49% | 1천 |
|---|
| 2025.12.30 | ₩34,808 | ₩34,808 | ₩34,605 | ₩34,605 | -0.58% | 1.7만 |
|---|
| 2025.12.29 | ₩34,862 | ₩34,870 | ₩34,768 | ₩34,870 | +0.02% | 7.8천 |
|---|
| 2025.12.26 | ₩34,781 | ₩34,996 | ₩34,781 | ₩34,996 | +0.62% | 1.3천 |
|---|
| 2025.12.24 | ₩34,875 | ₩34,936 | ₩34,875 | ₩34,936 | +0.17% | 1.9천 |
|---|
| 2025.12.23 | ₩34,674 | ₩34,741 | ₩34,674 | ₩34,741 | +0.19% | 1.5천 |
|---|
| 2025.12.22 | ₩34,795 | ₩34,973 | ₩34,781 | ₩34,882 | +0.25% | 2.8천 |
|---|
| 2025.12.19 | ₩34,473 | ₩34,473 | ₩34,383 | ₩34,383 | -0.26% | 6.1천 |
|---|
| 2025.12.18 | ₩34,406 | ₩34,486 | ₩34,271 | ₩34,271 | -0.39% | 3.6천 |
|---|
| 2025.12.17 | ₩34,526 | ₩34,714 | ₩34,172 | ₩34,172 | -1.03% | 1.4만 |
|---|
| 2025.12.16 | ₩34,553 | ₩34,607 | ₩34,540 | ₩34,540 | -0.04% | 1.5천 |
|---|
| 2025.12.15 | ₩35,063 | ₩35,063 | ₩34,728 | ₩34,750 | -0.89% | 5.1천 |
|---|
| 2025.12.12 | ₩35,197 | ₩35,197 | ₩34,832 | ₩34,848 | -0.99% | 2.1천 |
|---|
| 2025.12.11 | ₩34,929 | ₩35,103 | ₩34,929 | ₩35,103 | +0.50% | 1.5천 |
|---|
| 2025.12.10 | ₩34,470 | ₩34,902 | ₩34,470 | ₩34,902 | +1.25% | 900 |
|---|
| 2025.12.09 | ₩34,352 | ₩34,694 | ₩34,352 | ₩34,491 | +0.41% | 2.2천 |
|---|
| 2025.12.08 | ₩34,661 | ₩34,661 | ₩34,312 | ₩34,312 | -1.01% | 4.7천 |
|---|
| 2025.12.05 | ₩34,379 | ₩34,467 | ₩34,379 | ₩34,467 | +0.26% | 200 |
|---|
| 2025.12.04 | ₩34,352 | ₩34,580 | ₩34,352 | ₩34,486 | +0.39% | 6.7천 |
|---|
| 2025.12.03 | ₩34,432 | ₩34,439 | ₩34,432 | ₩34,439 | +0.02% | 1천 |
|---|
| 2025.12.02 | ₩33,936 | ₩34,120 | ₩33,869 | ₩33,994 | +0.17% | 2.9천 |
|---|
| 2025.12.01 | ₩33,788 | ₩33,847 | ₩33,788 | ₩33,847 | +0.17% | 500 |
|---|
| 2025.11.28 | ₩34,338 | ₩34,338 | ₩34,257 | ₩34,257 | -0.24% | 200 |
|---|
| 2025.11.26 | ₩34,191 | ₩34,513 | ₩34,177 | ₩34,261 | +0.20% | 4.6천 |
|---|
| 2025.11.25 | ₩33,802 | ₩34,285 | ₩33,802 | ₩34,199 | +1.18% | 2.2만 |
|---|
| 2025.11.24 | ₩33,533 | ₩33,696 | ₩33,426 | ₩33,696 | +0.48% | 2.7만 |
|---|
| 2025.11.21 | ₩32,527 | ₩33,441 | ₩32,527 | ₩33,311 | +2.41% | 1천 |
|---|
| 2025.11.20 | ₩32,563 | ₩32,563 | ₩32,563 | ₩32,563 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩33,184 | ₩33,184 | ₩33,103 | ₩33,103 | -0.25% | 400 |
|---|
| 2025.11.18 | ₩33,077 | ₩33,225 | ₩33,077 | ₩33,210 | +0.40% | 2.1천 |
|---|
| 2025.11.17 | ₩33,735 | ₩33,735 | ₩33,158 | ₩33,183 | -1.63% | 2천 |
|---|
| 2025.11.14 | ₩33,925 | ₩33,925 | ₩33,823 | ₩33,823 | -0.30% | 200 |
|---|
| 2025.11.13 | ₩34,137 | ₩34,177 | ₩33,788 | ₩33,858 | -0.82% | 1.7천 |
|---|
| 2025.11.12 | ₩34,862 | ₩34,915 | ₩34,597 | ₩34,597 | -0.76% | 3.5천 |
|---|
| 2025.11.11 | ₩34,473 | ₩34,614 | ₩34,473 | ₩34,614 | +0.41% | 1.2천 |
|---|
| 2025.11.10 | ₩34,325 | ₩34,439 | ₩34,157 | ₩34,392 | +0.20% | 2천 |
|---|
| 2025.11.07 | ₩33,587 | ₩33,983 | ₩33,587 | ₩33,983 | +1.18% | 3천 |
|---|
| 2025.11.06 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩34,285 | ₩34,352 | ₩34,285 | ₩34,352 | +0.20% | 700 |
|---|
| 2025.11.04 | ₩34,258 | ₩34,258 | ₩33,866 | ₩33,866 | -1.14% | 2천 |
|---|
| 2025.11.03 | ₩34,043 | ₩34,368 | ₩33,909 | ₩34,368 | +0.95% | 9.1천 |
|---|
| 2025.10.31 | ₩34,325 | ₩34,325 | ₩34,110 | ₩34,167 | -0.46% | 600 |
|---|
| 2025.10.30 | ₩34,674 | ₩34,675 | ₩34,379 | ₩34,379 | -0.85% | 2.1천 |
|---|
| 2025.10.29 | ₩34,868 | ₩35,046 | ₩34,546 | ₩34,546 | -0.92% | 1.6천 |
|---|
| 2025.10.28 | ₩35,090 | ₩35,130 | ₩35,043 | ₩35,056 | -0.10% | 2.8천 |
|---|
| 2025.10.27 | ₩35,278 | ₩35,278 | ₩34,976 | ₩35,001 | -0.78% | 2.2천 |
|---|
| 2025.10.24 | ₩35,318 | ₩35,318 | ₩35,050 | ₩35,050 | -0.76% | 300 |
|---|
| 2025.10.23 | ₩34,996 | ₩34,996 | ₩34,984 | ₩34,984 | -0.03% | 400 |
|---|
| 2025.10.22 | ₩34,661 | ₩34,661 | ₩34,406 | ₩34,461 | -0.58% | 3.3만 |
|---|
| 2025.10.21 | ₩34,733 | ₩34,733 | ₩34,733 | ₩34,733 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩34,365 | ₩34,627 | ₩34,365 | ₩34,589 | +0.65% | 1.4천 |
|---|
| 2025.10.17 | ₩34,199 | ₩34,199 | ₩34,030 | ₩34,128 | -0.21% | 1.2천 |
|---|
| 2025.10.16 | ₩34,447 | ₩34,447 | ₩33,709 | ₩34,155 | -0.85% | 3.7만 |
|---|
| 2025.10.15 | ₩34,473 | ₩34,473 | ₩34,110 | ₩34,306 | -0.48% | 3천 |
|---|
| 2025.10.14 | ₩33,735 | ₩33,984 | ₩33,735 | ₩33,984 | +0.74% | 200 |
|---|
| 2025.10.13 | ₩33,641 | ₩33,714 | ₩33,641 | ₩33,714 | +0.22% | 300 |
|---|
| 2025.10.10 | ₩34,070 | ₩34,070 | ₩33,164 | ₩33,164 | -2.66% | 1.1천 |
|---|