시장 데이터를 불러오는 중
전체 종목
Pacer US Small Cap Cash Cows ETF 과거 주가
Pacer US Small Cap Cash Cows ETF · CALF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pacer US Small Cap Cash Cows ETF · CALF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,301 | ₩73,321 | ₩72,941 | ₩73,021 | -0.38% | 27.6만 |
| 2026.10.08 | ₩71,752 | ₩73,174 | ₩71,752 | ₩73,141 | +1.94% | 40.5만 |
| 2026.10.07 | ₩72,059 | ₩72,400 | ₩71,618 | ₩71,912 | -0.20% | 35.3만 |
| 2026.10.06 | ₩72,500 | ₩72,861 | ₩72,273 | ₩72,433 | -0.09% | 23.2만 |
| 2026.10.05 | ₩71,819 | ₩72,567 | ₩71,605 | ₩72,380 | +0.78% | 31.5만 |
| 2026.10.02 | ₩72,406 | ₩72,406 | ₩71,752 | ₩71,939 | -0.65% | 44.7만 |
| 2026.10.01 | ₩71,551 | ₩72,326 | ₩71,324 | ₩72,099 | +0.77% | 105.4만 |
| 2026.09.30 | ₩71,672 | ₩71,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,177 |
| -0.69% |
| 31.2만 |
| 2026.09.29 | ₩71,525 | ₩71,565 | ₩70,950 | ₩71,391 | -0.19% | 34.5만 |
|---|
| 2026.09.28 | ₩71,885 | ₩71,952 | ₩71,318 | ₩71,618 | -0.37% | 33.8만 |
|---|
| 2026.09.25 | ₩72,006 | ₩72,446 | ₩71,805 | ₩72,299 | +0.41% | 93.7만 |
|---|
| 2026.09.24 | ₩72,527 | ₩72,727 | ₩71,905 | ₩72,059 | -0.64% | 47.6만 |
|---|
| 2026.09.23 | ₩73,315 | ₩73,341 | ₩72,413 | ₩72,433 | -1.20% | 39.9만 |
|---|
| 2026.09.22 | ₩74,049 | ₩74,263 | ₩73,134 | ₩73,221 | -1.12% | 124.2만 |
|---|
| 2026.09.21 | ₩73,976 | ₩74,116 | ₩73,562 | ₩73,582 | -0.53% | 122.1만 |
|---|
| 2026.09.18 | ₩74,811 | ₩74,811 | ₩73,822 | ₩73,822 | -1.32% | 50.4만 |
|---|
| 2026.09.17 | ₩75,319 | ₩75,319 | ₩74,758 | ₩74,945 | -0.50% | 40.3만 |
|---|
| 2026.09.16 | ₩75,506 | ₩75,613 | ₩74,397 | ₩74,827 | -0.90% | 42.2만 |
|---|
| 2026.09.15 | ₩75,385 | ₩76,093 | ₩75,132 | ₩75,733 | +0.46% | 45.8만 |
|---|
| 2026.09.14 | ₩75,158 | ₩75,973 | ₩75,118 | ₩75,686 | +0.70% | 35.8만 |
|---|
| 2026.09.11 | ₩74,517 | ₩74,918 | ₩74,437 | ₩74,731 | +0.29% | 57.1만 |
|---|
| 2026.09.10 | ₩74,103 | ₩74,570 | ₩73,943 | ₩74,196 | +0.13% | 41.4만 |
|---|
| 2026.09.09 | ₩75,025 | ₩75,025 | ₩74,350 | ₩74,410 | -0.82% | 53.9만 |
|---|
| 2026.09.08 | ₩76,454 | ₩76,481 | ₩74,945 | ₩74,958 | -1.96% | 104만 |
|---|
| 2026.09.04 | ₩76,922 | ₩76,968 | ₩76,160 | ₩76,721 | -0.26% | 94.2만 |
|---|
| 2026.09.03 | ₩77,509 | ₩77,937 | ₩76,988 | ₩77,282 | -0.29% | 92.3만 |
|---|
| 2026.09.02 | ₩76,641 | ₩77,496 | ₩76,641 | ₩77,202 | +0.73% | 76만 |
|---|
| 2026.09.01 | ₩76,708 | ₩77,135 | ₩76,334 | ₩76,534 | -0.23% | 87.3만 |
|---|
| 2026.08.31 | ₩77,302 | ₩77,336 | ₩76,761 | ₩76,922 | -0.49% | 66.4만 |
|---|
| 2026.08.28 | ₩77,376 | ₩77,924 | ₩77,142 | ₩77,269 | -0.14% | 39.3만 |
|---|
| 2026.08.27 | ₩76,561 | ₩77,182 | ₩76,494 | ₩77,082 | +0.68% | 82.8만 |
|---|
| 2026.08.26 | ₩76,361 | ₩77,062 | ₩76,354 | ₩76,721 | +0.47% | 83만 |
|---|
| 2026.08.25 | ₩77,256 | ₩77,256 | ₩76,748 | ₩76,828 | -0.55% | 112.4만 |
|---|
| 2026.08.24 | ₩77,095 | ₩77,630 | ₩77,082 | ₩77,376 | +0.36% | 35.1만 |
|---|
| 2026.08.21 | ₩76,775 | ₩77,336 | ₩76,548 | ₩77,216 | +0.57% | 44.8만 |
|---|
| 2026.08.20 | ₩76,601 | ₩77,155 | ₩76,467 | ₩76,548 | -0.07% | 58.1만 |
|---|
| 2026.08.19 | ₩75,973 | ₩77,403 | ₩75,973 | ₩76,868 | +1.18% | 64.2만 |
|---|
| 2026.08.18 | ₩75,479 | ₩76,060 | ₩75,372 | ₩75,532 | +0.07% | 42.4만 |
|---|
| 2026.08.17 | ₩75,773 | ₩75,773 | ₩75,091 | ₩75,172 | -0.79% | 27.3만 |
|---|
| 2026.08.14 | ₩76,374 | ₩76,521 | ₩75,906 | ₩76,080 | -0.38% | 25.2만 |
|---|
| 2026.08.13 | ₩75,359 | ₩76,347 | ₩74,971 | ₩76,314 | +1.27% | 41만 |
|---|
| 2026.08.12 | ₩75,265 | ₩75,385 | ₩74,490 | ₩75,091 | -0.23% | 35.4만 |
|---|
| 2026.08.11 | ₩75,452 | ₩75,920 | ₩75,279 | ₩75,399 | -0.07% | 47.6만 |
|---|
| 2026.08.10 | ₩75,132 | ₩75,673 | ₩74,965 | ₩75,613 | +0.64% | 41.5만 |
|---|
| 2026.08.07 | ₩74,504 | ₩75,212 | ₩74,290 | ₩75,185 | +0.91% | 36.4만 |
|---|
| 2026.08.06 | ₩74,036 | ₩74,210 | ₩73,542 | ₩73,609 | -0.58% | 46.9만 |
|---|
| 2026.08.05 | ₩75,452 | ₩75,452 | ₩74,250 | ₩74,290 | -1.54% | 38.6만 |
|---|
| 2026.08.04 | ₩73,328 | ₩75,031 | ₩73,128 | ₩74,971 | +2.24% | 47.2만 |
|---|
| 2026.08.03 | ₩72,861 | ₩73,822 | ₩72,861 | ₩73,569 | +0.97% | 114.2만 |
|---|
| 2026.07.31 | ₩72,179 | ₩72,473 | ₩71,485 | ₩72,433 | +0.35% | 47.6만 |
|---|
| 2026.07.30 | ₩73,235 | ₩73,255 | ₩71,672 | ₩72,727 | -0.69% | 42.6만 |
|---|
| 2026.07.29 | ₩73,382 | ₩74,510 | ₩73,168 | ₩73,822 | +0.60% | 53.1만 |
|---|
| 2026.07.28 | ₩72,046 | ₩73,435 | ₩72,046 | ₩73,348 | +1.81% | 47.8만 |
|---|
| 2026.07.27 | ₩70,643 | ₩71,979 | ₩70,643 | ₩71,591 | +1.34% | 33.1만 |
|---|
| 2026.07.24 | ₩69,534 | ₩70,890 | ₩69,534 | ₩70,329 | +1.14% | 29.1만 |
|---|
| 2026.07.23 | ₩69,547 | ₩69,588 | ₩68,706 | ₩68,933 | -0.88% | 32만 |
|---|
| 2026.07.22 | ₩70,202 | ₩70,296 | ₩69,601 | ₩69,761 | -0.63% | 24.5만 |
|---|
| 2026.07.21 | ₩70,015 | ₩70,402 | ₩69,728 | ₩69,988 | -0.04% | 36.6만 |
|---|
| 2026.07.20 | ₩70,322 | ₩70,683 | ₩69,868 | ₩70,149 | -0.25% | 33.6만 |
|---|
| 2026.07.17 | ₩70,576 | ₩71,525 | ₩70,256 | ₩70,469 | -0.15% | 41.4만 |
|---|
| 2026.07.16 | ₩69,988 | ₩71,084 | ₩69,988 | ₩70,977 | +1.41% | 44.8만 |
|---|
| 2026.07.15 | ₩69,267 | ₩70,322 | ₩69,267 | ₩69,895 | +0.91% | 49.6만 |
|---|
| 2026.07.14 | ₩69,026 | ₩69,374 | ₩68,873 | ₩69,156 | +0.19% | 51.6만 |
|---|
| 2026.07.13 | ₩69,334 | ₩70,028 | ₩69,334 | ₩69,613 | +0.40% | 147만 |
|---|
| 2026.07.10 | ₩69,200 | ₩69,534 | ₩68,786 | ₩69,133 | -0.10% | 25.3만 |
|---|
| 2026.07.09 | ₩68,278 | ₩68,986 | ₩67,904 | ₩68,940 | +0.97% | 37.7만 |
|---|
| 2026.07.08 | ₩68,946 | ₩68,973 | ₩68,185 | ₩68,465 | -0.70% | 60.7만 |
|---|
| 2026.07.07 | ₩69,494 | ₩70,068 | ₩69,334 | ₩69,334 | -0.23% | 74.4만 |
|---|
| 2026.07.06 | ₩68,880 | ₩69,294 | ₩68,586 | ₩69,087 | +0.30% | 25.5만 |
|---|
| 2026.07.02 | ₩68,439 | ₩69,234 | ₩68,439 | ₩69,053 | +0.90% | 38.8만 |
|---|
| 2026.07.01 | ₩67,757 | ₩68,866 | ₩67,757 | ₩68,212 | +0.67% | 70.8만 |
|---|
| 2026.06.30 | ₩67,691 | ₩67,831 | ₩67,303 | ₩67,610 | -0.12% | 56.2만 |
|---|
| 2026.06.29 | ₩67,998 | ₩68,051 | ₩67,504 | ₩67,757 | -0.35% | 73만 |
|---|
| 2026.06.26 | ₩66,021 | ₩67,757 | ₩66,021 | ₩67,677 | +2.51% | 61만 |
|---|
| 2026.06.25 | ₩66,689 | ₩67,183 | ₩65,970 | ₩66,101 | -0.88% | 41.3만 |
|---|
| 2026.06.24 | ₩65,393 | ₩67,036 | ₩65,393 | ₩66,555 | +1.78% | 66.9만 |
|---|
| 2026.06.23 | ₩65,019 | ₩65,907 | ₩64,979 | ₩65,613 | +0.91% | 51.7만 |
|---|
| 2026.06.22 | ₩65,660 | ₩66,141 | ₩65,246 | ₩65,393 | -0.41% | 41.1만 |
|---|
| 2026.06.18 | ₩65,500 | ₩65,800 | ₩65,045 | ₩65,727 | +0.35% | 54.3만 |
|---|
| 2026.06.17 | ₩66,662 | ₩66,876 | ₩65,100 | ₩65,159 | -2.25% | 52.3만 |
|---|
| 2026.06.16 | ₩67,023 | ₩67,423 | ₩66,595 | ₩66,675 | -0.52% | 35.2만 |
|---|
| 2026.06.15 | ₩67,544 | ₩67,878 | ₩66,949 | ₩67,036 | -0.75% | 29.8만 |
|---|
| 2026.06.12 | ₩67,170 | ₩67,771 | ₩66,809 | ₩67,470 | +0.45% | 42.9만 |
|---|
| 2026.06.11 | ₩66,515 | ₩67,183 | ₩66,074 | ₩67,163 | +0.97% | 76.8만 |
|---|
| 2026.06.10 | ₩66,582 | ₩67,397 | ₩66,261 | ₩66,274 | -0.46% | 48.7만 |
|---|
| 2026.06.09 | ₩67,089 | ₩67,811 | ₩65,687 | ₩66,849 | -0.36% | 52.8만 |
|---|
| 2026.06.08 | ₩66,715 | ₩67,296 | ₩66,368 | ₩66,809 | +0.14% | 42.1만 |
|---|
| 2026.06.05 | ₩67,343 | ₩67,637 | ₩66,141 | ₩66,355 | -1.47% | 49.2만 |
|---|
| 2026.06.04 | ₩67,357 | ₩68,065 | ₩67,250 | ₩67,637 | +0.42% | 36.1만 |
|---|
| 2026.06.03 | ₩67,677 | ₩67,677 | ₩66,916 | ₩67,076 | -0.89% | 62.6만 |
|---|
| 2026.06.02 | ₩68,185 | ₩68,292 | ₩67,784 | ₩67,838 | -0.51% | 59.8만 |
|---|
| 2026.06.01 | ₩67,009 | ₩68,499 | ₩67,009 | ₩68,412 | +2.09% | 46.4만 |
|---|
| 2026.05.29 | ₩66,502 | ₩67,190 | ₩66,408 | ₩66,849 | +0.52% | 42.2만 |
|---|
| 2026.05.28 | ₩65,593 | ₩66,375 | ₩65,313 | ₩66,161 | +0.87% | 49.8만 |
|---|
| 2026.05.27 | ₩65,313 | ₩66,224 | ₩65,313 | ₩65,513 | +0.31% | 53.8만 |
|---|
| 2026.05.26 | ₩65,326 | ₩65,652 | ₩64,985 | ₩65,366 | +0.06% | 37.9만 |
|---|
| 2026.05.22 | ₩64,311 | ₩65,179 | ₩64,311 | ₩65,166 | +1.33% | 54.2만 |
|---|
| 2026.05.21 | ₩63,563 | ₩64,030 | ₩62,774 | ₩63,923 | +0.57% | 61.2만 |
|---|
| 2026.05.20 | ₩62,935 | ₩63,903 | ₩62,253 | ₩63,897 | +1.53% | 80.5만 |
|---|
| 2026.05.19 | ₩63,242 | ₩63,529 | ₩62,855 | ₩62,915 | -0.52% | 70.6만 |
|---|
| 2026.05.18 | ₩62,481 | ₩63,442 | ₩62,307 | ₩63,215 | +1.18% | 52.7만 |
|---|
| 2026.05.15 | ₩62,360 | ₩62,714 | ₩62,133 | ₩62,347 | -0.02% | 49.5만 |
|---|
| 2026.05.14 | ₩63,028 | ₩63,282 | ₩62,627 | ₩62,627 | -0.64% | 41.6만 |
|---|
| 2026.05.13 | ₩63,002 | ₩63,002 | ₩62,334 | ₩62,774 | -0.36% | 61.2만 |
|---|
| 2026.05.12 | ₩63,736 | ₩63,816 | ₩62,754 | ₩63,092 | -1.01% | 58.1만 |
|---|
| 2026.05.11 | ₩64,778 | ₩65,072 | ₩63,770 | ₩63,830 | -1.46% | 39.1만 |
|---|
| 2026.05.08 | ₩64,231 | ₩64,772 | ₩63,549 | ₩64,725 | +0.77% | 39.3만 |
|---|
| 2026.05.07 | ₩64,378 | ₩64,805 | ₩64,017 | ₩64,204 | -0.27% | 66.5만 |
|---|
| 2026.05.06 | ₩64,711 | ₩64,805 | ₩64,097 | ₩64,177 | -0.83% | 58만 |
|---|
| 2026.05.05 | ₩64,164 | ₩64,798 | ₩63,736 | ₩64,685 | +0.81% | 42.2만 |
|---|
| 2026.05.04 | ₩64,284 | ₩64,818 | ₩63,803 | ₩63,937 | -0.54% | 41.3만 |
|---|
| 2026.05.01 | ₩64,524 | ₩64,778 | ₩64,097 | ₩64,431 | -0.14% | 52.5만 |
|---|
| 2026.04.30 | ₩63,416 | ₩64,284 | ₩63,108 | ₩64,110 | +1.10% | 56.6만 |
|---|
| 2026.04.29 | ₩63,456 | ₩63,616 | ₩63,182 | ₩63,496 | +0.06% | 61.8만 |
|---|
| 2026.04.28 | ₩63,696 | ₩64,324 | ₩63,335 | ₩63,509 | -0.29% | 76.3만 |
|---|
| 2026.04.27 | ₩63,456 | ₩64,084 | ₩63,456 | ₩63,576 | +0.19% | 87만 |
|---|
| 2026.04.24 | ₩63,429 | ₩63,509 | ₩62,881 | ₩63,469 | +0.06% | 99.2만 |
|---|
| 2026.04.23 | ₩64,030 | ₩64,057 | ₩62,507 | ₩63,242 | -1.23% | 114.9만 |
|---|
| 2026.04.22 | ₩64,645 | ₩64,832 | ₩64,064 | ₩64,351 | -0.45% | 61.1만 |
|---|
| 2026.04.21 | ₩64,458 | ₩65,094 | ₩64,057 | ₩64,150 | -0.48% | 108.9만 |
|---|
| 2026.04.20 | ₩63,255 | ₩64,204 | ₩63,202 | ₩64,170 | +1.45% | 63만 |
|---|
| 2026.04.17 | ₩63,042 | ₩63,870 | ₩63,042 | ₩63,496 | +0.72% | 78.3만 |
|---|
| 2026.04.16 | ₩62,253 | ₩62,881 | ₩62,253 | ₩62,547 | +0.47% | 70만 |
|---|
| 2026.04.15 | ₩61,505 | ₩62,267 | ₩61,505 | ₩62,093 | +0.96% | 66만 |
|---|
| 2026.04.14 | ₩61,626 | ₩62,040 | ₩61,392 | ₩61,572 | -0.09% | 77.2만 |
|---|
| 2026.04.13 | ₩60,169 | ₩61,632 | ₩60,169 | ₩61,619 | +2.41% | 51.9만 |
|---|
| 2026.04.10 | ₩61,198 | ₩61,398 | ₩60,203 | ₩60,356 | -1.38% | 62.1만 |
|---|
| 2026.04.09 | ₩60,931 | ₩61,318 | ₩60,517 | ₩61,198 | +0.44% | 81.6만 |
|---|
| 2026.04.08 | ₩61,786 | ₩62,106 | ₩61,071 | ₩61,171 | -0.99% | 88.7만 |
|---|
| 2026.04.07 | ₩60,771 | ₩61,165 | ₩60,437 | ₩60,717 | -0.09% | 91.2만 |
|---|
| 2026.04.06 | ₩60,263 | ₩61,011 | ₩60,183 | ₩60,931 | +1.11% | 82.5만 |
|---|
| 2026.04.02 | ₩59,501 | ₩60,717 | ₩59,288 | ₩60,316 | +1.37% | 106.2만 |
|---|
| 2026.04.01 | ₩60,076 | ₩60,390 | ₩59,675 | ₩60,022 | -0.09% | 160.6만 |
|---|
| 2026.03.31 | ₩59,501 | ₩60,570 | ₩59,054 | ₩59,942 | +0.74% | 247.2만 |
|---|
| 2026.03.30 | ₩59,288 | ₩59,595 | ₩58,580 | ₩58,807 | -0.81% | 169.5만 |
|---|
| 2026.03.27 | ₩59,528 | ₩59,568 | ₩58,700 | ₩58,793 | -1.23% | 99.9만 |
|---|
| 2026.03.26 | ₩59,328 | ₩60,563 | ₩59,328 | ₩59,835 | +0.86% | 117.6만 |
|---|
| 2026.03.25 | ₩59,956 | ₩60,423 | ₩58,967 | ₩59,782 | -0.29% | 115.6만 |
|---|
| 2026.03.24 | ₩59,435 | ₩59,969 | ₩59,034 | ₩59,501 | +0.11% | 183.7만 |
|---|
| 2026.03.23 | ₩59,755 | ₩60,356 | ₩59,501 | ₩59,809 | +0.09% | 204.7만 |
|---|
| 2026.03.20 | ₩59,622 | ₩59,715 | ₩58,793 | ₩59,021 | -1.01% | 180.2만 |
|---|
| 2026.03.19 | ₩59,074 | ₩60,196 | ₩59,074 | ₩59,688 | +1.04% | 138.3만 |
|---|
| 2026.03.18 | ₩59,769 | ₩59,996 | ₩59,468 | ₩59,481 | -0.48% | 88.3만 |
|---|
| 2026.03.17 | ₩59,715 | ₩60,477 | ₩59,715 | ₩60,002 | +0.48% | 209.6만 |
|---|
| 2026.03.16 | ₩59,395 | ₩59,749 | ₩59,234 | ₩59,341 | -0.09% | 139.3만 |
|---|
| 2026.03.13 | ₩59,421 | ₩59,608 | ₩58,874 | ₩59,034 | -0.65% | 162.7만 |
|---|
| 2026.03.12 | ₩59,488 | ₩59,822 | ₩59,114 | ₩59,141 | -0.58% | 181.5만 |
|---|
| 2026.03.11 | ₩59,795 | ₩60,223 | ₩59,509 | ₩59,916 | +0.20% | 141.8만 |
|---|
| 2026.03.10 | ₩60,410 | ₩60,724 | ₩59,869 | ₩59,916 | -0.82% | 79.3만 |
|---|
| 2026.03.09 | ₩59,956 | ₩60,730 | ₩59,147 | ₩60,690 | +1.23% | 130.1만 |
|---|
| 2026.03.06 | ₩60,483 | ₩60,664 | ₩59,956 | ₩60,624 | +0.23% | 119.2만 |
|---|
| 2026.03.05 | ₩61,091 | ₩61,766 | ₩60,764 | ₩61,145 | +0.09% | 140.7만 |
|---|
| 2026.03.04 | ₩61,165 | ₩61,492 | ₩60,717 | ₩61,345 | +0.29% | 74.3만 |
|---|
| 2026.03.03 | ₩60,570 | ₩61,314 | ₩59,889 | ₩61,051 | +0.79% | 130.9만 |
|---|
| 2026.03.02 | ₩61,171 | ₩61,639 | ₩60,677 | ₩61,465 | +0.48% | 109.6만 |
|---|
| 2026.02.27 | ₩61,358 | ₩61,666 | ₩60,971 | ₩61,612 | +0.41% | 87.5만 |
|---|
| 2026.02.26 | ₩61,251 | ₩62,060 | ₩61,251 | ₩61,973 | +1.18% | 58.6만 |
|---|
| 2026.02.25 | ₩61,666 | ₩61,666 | ₩60,771 | ₩61,332 | -0.54% | 96.7만 |
|---|
| 2026.02.24 | ₩61,091 | ₩61,879 | ₩60,998 | ₩61,612 | +0.85% | 65.3만 |
|---|
| 2026.02.23 | ₩62,120 | ₩62,120 | ₩60,697 | ₩61,105 | -1.63% | 69.9만 |
|---|
| 2026.02.20 | ₩61,813 | ₩62,801 | ₩61,772 | ₩62,354 | +0.88% | 91.8만 |
|---|
| 2026.02.19 | ₩62,040 | ₩62,253 | ₩61,652 | ₩61,986 | -0.09% | 61.1만 |
|---|
| 2026.02.18 | ₩61,786 | ₩62,440 | ₩61,599 | ₩62,314 | +0.85% | 63.4만 |
|---|
| 2026.02.17 | ₩62,000 | ₩62,521 | ₩61,031 | ₩61,706 | -0.47% | 67.9만 |
|---|
| 2026.02.13 | ₩61,545 | ₩62,327 | ₩61,345 | ₩62,026 | +0.78% | 61.3만 |
|---|
| 2026.02.12 | ₩62,801 | ₩63,142 | ₩60,904 | ₩61,439 | -2.17% | 85.4만 |
|---|
| 2026.02.11 | ₩62,908 | ₩63,202 | ₩62,420 | ₩62,561 | -0.55% | 58.8만 |
|---|
| 2026.02.10 | ₩62,454 | ₩63,002 | ₩62,454 | ₩62,601 | +0.24% | 62만 |
|---|
| 2026.02.09 | ₩62,574 | ₩62,681 | ₩62,106 | ₩62,454 | -0.19% | 54.1만 |
|---|
| 2026.02.06 | ₩61,305 | ₩62,748 | ₩61,305 | ₩62,654 | +2.20% | 75.2만 |
|---|
| 2026.02.05 | ₩61,358 | ₩61,732 | ₩60,797 | ₩60,944 | -0.67% | 133.6만 |
|---|
| 2026.02.04 | ₩60,917 | ₩61,960 | ₩60,917 | ₩61,706 | +1.29% | 138.9만 |
|---|
| 2026.02.03 | ₩61,158 | ₩61,525 | ₩60,129 | ₩60,570 | -0.96% | 116.2만 |
|---|
| 2026.02.02 | ₩60,236 | ₩61,372 | ₩60,196 | ₩61,211 | +1.62% | 288.6만 |
|---|
| 2026.01.30 | ₩60,263 | ₩60,677 | ₩60,009 | ₩60,624 | +0.60% | 189.5만 |
|---|
| 2026.01.29 | ₩60,757 | ₩61,078 | ₩59,989 | ₩60,543 | -0.35% | 205.8만 |
|---|
| 2026.01.28 | ₩61,051 | ₩61,185 | ₩60,430 | ₩60,584 | -0.77% | 175.9만 |
|---|
| 2026.01.27 | ₩61,064 | ₩61,078 | ₩60,597 | ₩60,871 | -0.32% | 227.8만 |
|---|
| 2026.01.26 | ₩60,824 | ₩61,078 | ₩60,670 | ₩60,958 | +0.22% | 194.8만 |
|---|
| 2026.01.23 | ₩61,198 | ₩61,439 | ₩60,629 | ₩60,730 | -0.76% | 141만 |
|---|
| 2026.01.22 | ₩61,225 | ₩61,679 | ₩61,091 | ₩61,265 | +0.07% | 239.9만 |
|---|
| 2026.01.21 | ₩60,063 | ₩61,292 | ₩60,063 | ₩61,051 | +1.65% | 253만 |
|---|
| 2026.01.20 | ₩59,782 | ₩60,196 | ₩59,515 | ₩59,702 | -0.13% | 75.7만 |
|---|
| 2026.01.16 | ₩61,292 | ₩61,292 | ₩60,477 | ₩60,510 | -1.28% | 65.6만 |
|---|
| 2026.01.15 | ₩61,211 | ₩61,459 | ₩60,784 | ₩61,292 | +0.13% | 75.1만 |
|---|
| 2026.01.14 | ₩60,958 | ₩61,545 | ₩60,958 | ₩61,145 | +0.31% | 83.6만 |
|---|
| 2026.01.13 | ₩61,345 | ₩61,585 | ₩60,897 | ₩60,971 | -0.61% | 74.1만 |
|---|
| 2026.01.12 | ₩61,171 | ₩61,398 | ₩60,744 | ₩61,178 | +0.01% | 230.1만 |
|---|
| 2026.01.09 | ₩61,505 | ₩61,906 | ₩60,958 | ₩61,412 | -0.15% | 297.1만 |
|---|
| 2026.01.08 | ₩60,370 | ₩61,646 | ₩60,209 | ₩61,398 | +1.70% | 228.3만 |
|---|
| 2026.01.07 | ₩61,038 | ₩61,345 | ₩60,356 | ₩60,503 | -0.88% | 322.7만 |
|---|
| 2026.01.06 | ₩60,143 | ₩61,004 | ₩59,969 | ₩60,944 | +1.33% | 225만 |
|---|
| 2026.01.05 | ₩60,022 | ₩60,557 | ₩59,782 | ₩60,223 | +0.33% | 225.5만 |
|---|
| 2026.01.02 | ₩59,608 | ₩59,942 | ₩59,021 | ₩59,809 | +0.34% | 137.7만 |
|---|
| 2025.12.31 | ₩59,688 | ₩59,688 | ₩59,248 | ₩59,274 | -0.69% | 51.9만 |
|---|
| 2025.12.30 | ₩59,875 | ₩59,929 | ₩59,695 | ₩59,722 | -0.26% | 53.2만 |
|---|
| 2025.12.29 | ₩60,356 | ₩60,584 | ₩60,156 | ₩60,276 | -0.13% | 65.5만 |
|---|
| 2025.12.26 | ₩60,383 | ₩60,503 | ₩60,236 | ₩60,490 | +0.18% | 40만 |
|---|
| 2025.12.24 | ₩60,303 | ₩60,543 | ₩60,163 | ₩60,490 | +0.31% | 33.8만 |
|---|
| 2025.12.23 | ₩60,450 | ₩60,664 | ₩60,169 | ₩60,263 | -0.31% | 59.2만 |
|---|
| 2025.12.22 | ₩60,784 | ₩61,064 | ₩60,530 | ₩60,610 | -0.29% | 110.2만 |
|---|
| 2025.12.19 | ₩60,330 | ₩60,725 | ₩60,169 | ₩60,584 | +0.42% | 78만 |
|---|
| 2025.12.18 | ₩60,797 | ₩60,831 | ₩60,109 | ₩60,156 | -1.05% | 108.2만 |
|---|
| 2025.12.17 | ₩60,343 | ₩60,938 | ₩60,223 | ₩60,423 | +0.13% | 79.3만 |
|---|
| 2025.12.16 | ₩60,570 | ₩60,764 | ₩59,956 | ₩60,169 | -0.66% | 115.4만 |
|---|
| 2025.12.15 | ₩61,131 | ₩61,145 | ₩60,543 | ₩60,730 | -0.66% | 134.9만 |
|---|
| 2025.12.12 | ₩61,385 | ₩61,572 | ₩60,791 | ₩60,891 | -0.81% | 78.5만 |
|---|
| 2025.12.11 | ₩60,637 | ₩61,412 | ₩60,637 | ₩61,238 | +0.99% | 99.3만 |
|---|
| 2025.12.10 | ₩59,929 | ₩61,138 | ₩59,902 | ₩60,811 | +1.47% | 118.7만 |
|---|
| 2025.12.09 | ₩59,989 | ₩60,376 | ₩59,909 | ₩60,002 | +0.02% | 75.6만 |
|---|
| 2025.12.08 | ₩60,463 | ₩60,463 | ₩59,942 | ₩60,022 | -0.73% | 80.5만 |
|---|
| 2025.12.05 | ₩60,063 | ₩60,764 | ₩60,036 | ₩60,290 | +0.38% | 76.3만 |
|---|
| 2025.12.04 | ₩60,103 | ₩60,350 | ₩59,969 | ₩60,089 | -0.02% | 91.7만 |
|---|
| 2025.12.03 | ₩59,461 | ₩60,230 | ₩59,461 | ₩60,143 | +1.15% | 80.9만 |
|---|
| 2025.12.02 | ₩59,488 | ₩59,528 | ₩59,034 | ₩59,328 | -0.27% | 75.7만 |
|---|
| 2025.12.01 | ₩58,967 | ₩59,802 | ₩58,967 | ₩59,368 | +0.68% | 63.6만 |
|---|
| 2025.11.28 | ₩59,301 | ₩59,608 | ₩59,181 | ₩59,435 | +0.23% | 27.6만 |
|---|
| 2025.11.26 | ₩59,061 | ₩59,568 | ₩58,914 | ₩59,194 | +0.23% | 68.2만 |
|---|
| 2025.11.25 | ₩58,032 | ₩59,127 | ₩58,032 | ₩58,954 | +1.59% | 83.5만 |
|---|
| 2025.11.24 | ₩57,658 | ₩58,119 | ₩57,311 | ₩57,858 | +0.35% | 66.9만 |
|---|
| 2025.11.21 | ₩56,215 | ₩57,885 | ₩56,162 | ₩57,591 | +2.45% | 147.5만 |
|---|
| 2025.11.20 | ₩57,337 | ₩57,751 | ₩56,028 | ₩56,055 | -2.24% | 143.6만 |
|---|
| 2025.11.19 | ₩57,324 | ₩57,397 | ₩56,810 | ₩56,990 | -0.58% | 88.6만 |
|---|
| 2025.11.18 | ₩56,776 | ₩57,611 | ₩56,616 | ₩57,364 | +1.04% | 119.8만 |
|---|
| 2025.11.17 | ₩58,125 | ₩58,179 | ₩56,850 | ₩57,043 | -1.86% | 87.3만 |
|---|
| 2025.11.14 | ₩57,858 | ₩58,393 | ₩57,698 | ₩58,059 | +0.35% | 83.3만 |
|---|
| 2025.11.13 | ₩58,660 | ₩59,208 | ₩58,166 | ₩58,286 | -0.64% | 61.5만 |
|---|
| 2025.11.12 | ₩58,860 | ₩59,314 | ₩58,787 | ₩58,793 | -0.11% | 71.2만 |
|---|
| 2025.11.11 | ₩58,299 | ₩59,027 | ₩58,299 | ₩58,874 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩58,393 | ₩58,486 | ₩57,698 | ₩58,286 | -0.18% | 72.2만 |
|---|
| 2025.11.07 | ₩57,190 | ₩58,032 | ₩57,190 | ₩57,978 | +1.38% | 83.7만 |
|---|
| 2025.11.06 | ₩57,872 | ₩58,192 | ₩57,110 | ₩57,284 | -1.02% | 60.9만 |
|---|
| 2025.11.05 | ₩56,990 | ₩57,918 | ₩56,983 | ₩57,618 | +1.10% | 64만 |
|---|
| 2025.11.04 | ₩57,270 | ₩57,404 | ₩56,936 | ₩56,936 | -0.58% | 65.8만 |
|---|
| 2025.11.03 | ₩57,965 | ₩57,987 | ₩57,137 | ₩57,958 | -0.01% | 49.7만 |
|---|
| 2025.10.31 | ₩57,805 | ₩58,085 | ₩57,444 | ₩57,965 | +0.28% | 60.1만 |
|---|
| 2025.10.30 | ₩57,645 | ₩58,486 | ₩57,498 | ₩57,791 | +0.25% | 77.4만 |
|---|
| 2025.10.29 | ₩58,660 | ₩58,687 | ₩57,564 | ₩57,791 | -1.48% | 100.7만 |
|---|
| 2025.10.28 | ₩58,914 | ₩59,041 | ₩58,473 | ₩58,606 | -0.52% | 55.6만 |
|---|
| 2025.10.27 | ₩59,087 | ₩59,181 | ₩58,713 | ₩58,860 | -0.38% | 75.4만 |
|---|
| 2025.10.24 | ₩59,194 | ₩59,194 | ₩58,673 | ₩58,673 | -0.88% | 78만 |
|---|
| 2025.10.23 | ₩58,232 | ₩58,824 | ₩58,085 | ₩58,720 | +0.84% | 63.1만 |
|---|
| 2025.10.22 | ₩57,952 | ₩58,359 | ₩57,598 | ₩57,938 | -0.02% | 69.5만 |
|---|
| 2025.10.21 | ₩57,444 | ₩58,186 | ₩57,384 | ₩57,992 | +0.95% | 59.2만 |
|---|
| 2025.10.20 | ₩57,177 | ₩57,444 | ₩57,017 | ₩57,297 | +0.21% | 46.6만 |
|---|
| 2025.10.17 | ₩56,536 | ₩56,950 | ₩56,516 | ₩56,816 | +0.50% | 71.2만 |
|---|
| 2025.10.16 | ₩57,457 | ₩57,524 | ₩56,335 | ₩56,723 | -1.28% | 91.6만 |
|---|
| 2025.10.15 | ₩57,591 | ₩57,912 | ₩56,843 | ₩57,257 | -0.58% | 62.7만 |
|---|
| 2025.10.14 | ₩55,961 | ₩57,484 | ₩55,908 | ₩57,204 | +2.22% | 77.3만 |
|---|
| 2025.10.13 | ₩56,375 | ₩56,743 | ₩56,095 | ₩56,629 | +0.45% | 64.9만 |
|---|
| 2025.10.10 | ₩57,571 | ₩57,658 | ₩55,574 | ₩55,587 | -3.45% | 95.8만 |
|---|