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 | ₩73,240 | ₩73,260 | ₩72,880 | ₩72,960 | -0.38% | 27.6만 |
| 2026.10.08 | ₩71,692 | ₩73,113 | ₩71,692 | ₩73,080 | +1.94% | 40.5만 |
| 2026.10.07 | ₩71,999 | ₩72,339 | ₩71,558 | ₩71,852 | -0.20% | 35.3만 |
| 2026.10.06 | ₩72,439 | ₩72,799 | ₩72,212 | ₩72,372 | -0.09% | 23.2만 |
| 2026.10.05 | ₩71,758 | ₩72,506 | ₩71,545 | ₩72,319 | +0.78% | 31.5만 |
| 2026.10.02 | ₩72,346 | ₩72,346 | ₩71,692 | ₩71,878 | -0.65% | 44.7만 |
| 2026.10.01 | ₩71,491 | ₩72,266 | ₩71,264 | ₩72,039 | +0.77% | 105.4만 |
| 2026.09.30 | ₩71,611 | ₩71,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,118 |
| -0.69% |
| 31.2만 |
| 2026.09.29 | ₩71,465 | ₩71,505 | ₩70,891 | ₩71,331 | -0.19% | 34.5만 |
|---|
| 2026.09.28 | ₩71,825 | ₩71,892 | ₩71,258 | ₩71,558 | -0.37% | 33.8만 |
|---|
| 2026.09.25 | ₩71,945 | ₩72,386 | ₩71,745 | ₩72,239 | +0.41% | 93.7만 |
|---|
| 2026.09.24 | ₩72,466 | ₩72,666 | ₩71,845 | ₩71,999 | -0.64% | 47.6만 |
|---|
| 2026.09.23 | ₩73,253 | ₩73,280 | ₩72,352 | ₩72,372 | -1.20% | 39.9만 |
|---|
| 2026.09.22 | ₩73,987 | ₩74,201 | ₩73,073 | ₩73,160 | -1.12% | 124.2만 |
|---|
| 2026.09.21 | ₩73,914 | ₩74,054 | ₩73,500 | ₩73,520 | -0.53% | 122.1만 |
|---|
| 2026.09.18 | ₩74,748 | ₩74,748 | ₩73,760 | ₩73,760 | -1.32% | 50.4만 |
|---|
| 2026.09.17 | ₩75,255 | ₩75,255 | ₩74,695 | ₩74,882 | -0.50% | 40.3만 |
|---|
| 2026.09.16 | ₩75,442 | ₩75,549 | ₩74,334 | ₩74,764 | -0.90% | 42.2만 |
|---|
| 2026.09.15 | ₩75,322 | ₩76,030 | ₩75,069 | ₩75,669 | +0.46% | 45.8만 |
|---|
| 2026.09.14 | ₩75,095 | ₩75,910 | ₩75,055 | ₩75,623 | +0.70% | 35.8만 |
|---|
| 2026.09.11 | ₩74,455 | ₩74,855 | ₩74,375 | ₩74,668 | +0.29% | 57.1만 |
|---|
| 2026.09.10 | ₩74,041 | ₩74,508 | ₩73,881 | ₩74,134 | +0.13% | 41.4만 |
|---|
| 2026.09.09 | ₩74,962 | ₩74,962 | ₩74,288 | ₩74,348 | -0.82% | 53.9만 |
|---|
| 2026.09.08 | ₩76,390 | ₩76,417 | ₩74,882 | ₩74,895 | -1.96% | 104만 |
|---|
| 2026.09.04 | ₩76,857 | ₩76,904 | ₩76,096 | ₩76,657 | -0.26% | 94.2만 |
|---|
| 2026.09.03 | ₩77,445 | ₩77,872 | ₩76,924 | ₩77,218 | -0.29% | 92.3만 |
|---|
| 2026.09.02 | ₩76,577 | ₩77,431 | ₩76,577 | ₩77,138 | +0.73% | 76만 |
|---|
| 2026.09.01 | ₩76,644 | ₩77,071 | ₩76,270 | ₩76,470 | -0.23% | 87.3만 |
|---|
| 2026.08.31 | ₩77,238 | ₩77,271 | ₩76,697 | ₩76,857 | -0.49% | 66.4만 |
|---|
| 2026.08.28 | ₩77,311 | ₩77,858 | ₩77,077 | ₩77,204 | -0.14% | 39.3만 |
|---|
| 2026.08.27 | ₩76,497 | ₩77,117 | ₩76,430 | ₩77,017 | +0.68% | 82.8만 |
|---|
| 2026.08.26 | ₩76,297 | ₩76,997 | ₩76,290 | ₩76,657 | +0.47% | 83만 |
|---|
| 2026.08.25 | ₩77,191 | ₩77,191 | ₩76,684 | ₩76,764 | -0.55% | 112.4만 |
|---|
| 2026.08.24 | ₩77,031 | ₩77,565 | ₩77,017 | ₩77,311 | +0.36% | 35.1만 |
|---|
| 2026.08.21 | ₩76,710 | ₩77,271 | ₩76,483 | ₩77,151 | +0.57% | 44.8만 |
|---|
| 2026.08.20 | ₩76,537 | ₩77,091 | ₩76,403 | ₩76,483 | -0.07% | 58.1만 |
|---|
| 2026.08.19 | ₩75,910 | ₩77,338 | ₩75,910 | ₩76,804 | +1.18% | 64.2만 |
|---|
| 2026.08.18 | ₩75,416 | ₩75,996 | ₩75,309 | ₩75,469 | +0.07% | 42.4만 |
|---|
| 2026.08.17 | ₩75,709 | ₩75,709 | ₩75,029 | ₩75,109 | -0.79% | 27.3만 |
|---|
| 2026.08.14 | ₩76,310 | ₩76,457 | ₩75,843 | ₩76,016 | -0.38% | 25.2만 |
|---|
| 2026.08.13 | ₩75,296 | ₩76,283 | ₩74,908 | ₩76,250 | +1.27% | 41만 |
|---|
| 2026.08.12 | ₩75,202 | ₩75,322 | ₩74,428 | ₩75,029 | -0.23% | 35.4만 |
|---|
| 2026.08.11 | ₩75,389 | ₩75,856 | ₩75,215 | ₩75,336 | -0.07% | 47.6만 |
|---|
| 2026.08.10 | ₩75,069 | ₩75,609 | ₩74,902 | ₩75,549 | +0.64% | 41.5만 |
|---|
| 2026.08.07 | ₩74,441 | ₩75,149 | ₩74,228 | ₩75,122 | +0.91% | 36.4만 |
|---|
| 2026.08.06 | ₩73,974 | ₩74,148 | ₩73,480 | ₩73,547 | -0.58% | 46.9만 |
|---|
| 2026.08.05 | ₩75,389 | ₩75,389 | ₩74,188 | ₩74,228 | -1.54% | 38.6만 |
|---|
| 2026.08.04 | ₩73,267 | ₩74,968 | ₩73,066 | ₩74,908 | +2.24% | 47.2만 |
|---|
| 2026.08.03 | ₩72,799 | ₩73,760 | ₩72,799 | ₩73,507 | +0.97% | 114.2만 |
|---|
| 2026.07.31 | ₩72,119 | ₩72,412 | ₩71,425 | ₩72,372 | +0.35% | 47.6만 |
|---|
| 2026.07.30 | ₩73,173 | ₩73,193 | ₩71,611 | ₩72,666 | -0.69% | 42.6만 |
|---|
| 2026.07.29 | ₩73,320 | ₩74,448 | ₩73,106 | ₩73,760 | +0.60% | 53.1만 |
|---|
| 2026.07.28 | ₩71,985 | ₩73,373 | ₩71,985 | ₩73,287 | +1.81% | 47.8만 |
|---|
| 2026.07.27 | ₩70,584 | ₩71,918 | ₩70,584 | ₩71,531 | +1.34% | 33.1만 |
|---|
| 2026.07.24 | ₩69,476 | ₩70,831 | ₩69,476 | ₩70,270 | +1.14% | 29.1만 |
|---|
| 2026.07.23 | ₩69,489 | ₩69,529 | ₩68,648 | ₩68,875 | -0.88% | 32만 |
|---|
| 2026.07.22 | ₩70,143 | ₩70,237 | ₩69,543 | ₩69,703 | -0.63% | 24.5만 |
|---|
| 2026.07.21 | ₩69,956 | ₩70,343 | ₩69,669 | ₩69,930 | -0.04% | 36.6만 |
|---|
| 2026.07.20 | ₩70,263 | ₩70,624 | ₩69,810 | ₩70,090 | -0.25% | 33.6만 |
|---|
| 2026.07.17 | ₩70,517 | ₩71,465 | ₩70,197 | ₩70,410 | -0.15% | 41.4만 |
|---|
| 2026.07.16 | ₩69,930 | ₩71,024 | ₩69,930 | ₩70,917 | +1.41% | 44.8만 |
|---|
| 2026.07.15 | ₩69,209 | ₩70,263 | ₩69,209 | ₩69,836 | +0.91% | 49.6만 |
|---|
| 2026.07.14 | ₩68,969 | ₩69,316 | ₩68,815 | ₩69,098 | +0.19% | 51.6만 |
|---|
| 2026.07.13 | ₩69,276 | ₩69,970 | ₩69,276 | ₩69,555 | +0.40% | 147만 |
|---|
| 2026.07.10 | ₩69,142 | ₩69,476 | ₩68,728 | ₩69,075 | -0.10% | 25.3만 |
|---|
| 2026.07.09 | ₩68,221 | ₩68,929 | ₩67,847 | ₩68,882 | +0.97% | 37.7만 |
|---|
| 2026.07.08 | ₩68,889 | ₩68,915 | ₩68,128 | ₩68,408 | -0.70% | 60.7만 |
|---|
| 2026.07.07 | ₩69,436 | ₩70,010 | ₩69,276 | ₩69,276 | -0.23% | 74.4만 |
|---|
| 2026.07.06 | ₩68,822 | ₩69,236 | ₩68,528 | ₩69,029 | +0.30% | 25.5만 |
|---|
| 2026.07.02 | ₩68,381 | ₩69,175 | ₩68,381 | ₩68,995 | +0.90% | 38.8만 |
|---|
| 2026.07.01 | ₩67,701 | ₩68,808 | ₩67,701 | ₩68,154 | +0.67% | 70.8만 |
|---|
| 2026.06.30 | ₩67,634 | ₩67,774 | ₩67,247 | ₩67,554 | -0.12% | 56.2만 |
|---|
| 2026.06.29 | ₩67,941 | ₩67,994 | ₩67,447 | ₩67,701 | -0.35% | 73만 |
|---|
| 2026.06.26 | ₩65,965 | ₩67,701 | ₩65,965 | ₩67,620 | +2.51% | 61만 |
|---|
| 2026.06.25 | ₩66,633 | ₩67,127 | ₩65,915 | ₩66,045 | -0.88% | 41.3만 |
|---|
| 2026.06.24 | ₩65,338 | ₩66,980 | ₩65,338 | ₩66,499 | +1.78% | 66.9만 |
|---|
| 2026.06.23 | ₩64,964 | ₩65,852 | ₩64,924 | ₩65,558 | +0.91% | 51.7만 |
|---|
| 2026.06.22 | ₩65,605 | ₩66,085 | ₩65,191 | ₩65,338 | -0.41% | 41.1만 |
|---|
| 2026.06.18 | ₩65,445 | ₩65,745 | ₩64,991 | ₩65,672 | +0.35% | 54.3만 |
|---|
| 2026.06.17 | ₩66,606 | ₩66,820 | ₩65,046 | ₩65,104 | -2.25% | 52.3만 |
|---|
| 2026.06.16 | ₩66,966 | ₩67,367 | ₩66,539 | ₩66,619 | -0.52% | 35.2만 |
|---|
| 2026.06.15 | ₩67,487 | ₩67,821 | ₩66,893 | ₩66,980 | -0.75% | 29.8만 |
|---|
| 2026.06.12 | ₩67,113 | ₩67,714 | ₩66,753 | ₩67,414 | +0.45% | 42.9만 |
|---|
| 2026.06.11 | ₩66,459 | ₩67,127 | ₩66,019 | ₩67,107 | +0.97% | 76.8만 |
|---|
| 2026.06.10 | ₩66,526 | ₩67,340 | ₩66,206 | ₩66,219 | -0.46% | 48.7만 |
|---|
| 2026.06.09 | ₩67,033 | ₩67,754 | ₩65,632 | ₩66,793 | -0.36% | 52.8만 |
|---|
| 2026.06.08 | ₩66,659 | ₩67,240 | ₩66,312 | ₩66,753 | +0.14% | 42.1만 |
|---|
| 2026.06.05 | ₩67,287 | ₩67,580 | ₩66,085 | ₩66,299 | -1.47% | 49.2만 |
|---|
| 2026.06.04 | ₩67,300 | ₩68,008 | ₩67,193 | ₩67,580 | +0.42% | 36.1만 |
|---|
| 2026.06.03 | ₩67,620 | ₩67,620 | ₩66,860 | ₩67,020 | -0.89% | 62.6만 |
|---|
| 2026.06.02 | ₩68,128 | ₩68,234 | ₩67,727 | ₩67,781 | -0.51% | 59.8만 |
|---|
| 2026.06.01 | ₩66,953 | ₩68,441 | ₩66,953 | ₩68,355 | +2.09% | 46.4만 |
|---|
| 2026.05.29 | ₩66,446 | ₩67,133 | ₩66,352 | ₩66,793 | +0.52% | 42.2만 |
|---|
| 2026.05.28 | ₩65,538 | ₩66,319 | ₩65,258 | ₩66,105 | +0.87% | 49.8만 |
|---|
| 2026.05.27 | ₩65,258 | ₩66,168 | ₩65,258 | ₩65,458 | +0.31% | 53.8만 |
|---|
| 2026.05.26 | ₩65,271 | ₩65,597 | ₩64,931 | ₩65,311 | +0.06% | 37.9만 |
|---|
| 2026.05.22 | ₩64,257 | ₩65,124 | ₩64,257 | ₩65,111 | +1.33% | 54.2만 |
|---|
| 2026.05.21 | ₩63,509 | ₩63,976 | ₩62,722 | ₩63,870 | +0.57% | 61.2만 |
|---|
| 2026.05.20 | ₩62,882 | ₩63,850 | ₩62,201 | ₩63,843 | +1.53% | 80.5만 |
|---|
| 2026.05.19 | ₩63,189 | ₩63,476 | ₩62,802 | ₩62,862 | -0.52% | 70.6만 |
|---|
| 2026.05.18 | ₩62,428 | ₩63,389 | ₩62,255 | ₩63,162 | +1.18% | 52.7만 |
|---|
| 2026.05.15 | ₩62,308 | ₩62,662 | ₩62,081 | ₩62,295 | -0.02% | 49.5만 |
|---|
| 2026.05.14 | ₩62,975 | ₩63,229 | ₩62,575 | ₩62,575 | -0.64% | 41.6만 |
|---|
| 2026.05.13 | ₩62,949 | ₩62,949 | ₩62,281 | ₩62,722 | -0.36% | 61.2만 |
|---|
| 2026.05.12 | ₩63,683 | ₩63,763 | ₩62,702 | ₩63,039 | -1.01% | 58.1만 |
|---|
| 2026.05.11 | ₩64,724 | ₩65,018 | ₩63,716 | ₩63,776 | -1.46% | 39.1만 |
|---|
| 2026.05.08 | ₩64,177 | ₩64,717 | ₩63,496 | ₩64,671 | +0.77% | 39.3만 |
|---|
| 2026.05.07 | ₩64,324 | ₩64,751 | ₩63,963 | ₩64,150 | -0.27% | 66.5만 |
|---|
| 2026.05.06 | ₩64,657 | ₩64,751 | ₩64,043 | ₩64,123 | -0.83% | 58만 |
|---|
| 2026.05.05 | ₩64,110 | ₩64,744 | ₩63,683 | ₩64,631 | +0.81% | 42.2만 |
|---|
| 2026.05.04 | ₩64,230 | ₩64,764 | ₩63,750 | ₩63,883 | -0.54% | 41.3만 |
|---|
| 2026.05.01 | ₩64,470 | ₩64,724 | ₩64,043 | ₩64,377 | -0.14% | 52.5만 |
|---|
| 2026.04.30 | ₩63,362 | ₩64,230 | ₩63,055 | ₩64,057 | +1.10% | 56.6만 |
|---|
| 2026.04.29 | ₩63,403 | ₩63,563 | ₩63,129 | ₩63,443 | +0.06% | 61.8만 |
|---|
| 2026.04.28 | ₩63,643 | ₩64,270 | ₩63,282 | ₩63,456 | -0.29% | 76.3만 |
|---|
| 2026.04.27 | ₩63,403 | ₩64,030 | ₩63,403 | ₩63,523 | +0.19% | 87만 |
|---|
| 2026.04.24 | ₩63,376 | ₩63,456 | ₩62,829 | ₩63,416 | +0.06% | 99.2만 |
|---|
| 2026.04.23 | ₩63,976 | ₩64,003 | ₩62,455 | ₩63,189 | -1.23% | 114.9만 |
|---|
| 2026.04.22 | ₩64,590 | ₩64,777 | ₩64,010 | ₩64,297 | -0.45% | 61.1만 |
|---|
| 2026.04.21 | ₩64,404 | ₩65,039 | ₩64,003 | ₩64,097 | -0.48% | 108.9만 |
|---|
| 2026.04.20 | ₩63,202 | ₩64,150 | ₩63,149 | ₩64,117 | +1.45% | 63만 |
|---|
| 2026.04.17 | ₩62,989 | ₩63,816 | ₩62,989 | ₩63,443 | +0.72% | 78.3만 |
|---|
| 2026.04.16 | ₩62,201 | ₩62,829 | ₩62,201 | ₩62,495 | +0.47% | 70만 |
|---|
| 2026.04.15 | ₩61,454 | ₩62,215 | ₩61,454 | ₩62,041 | +0.96% | 66만 |
|---|
| 2026.04.14 | ₩61,574 | ₩61,988 | ₩61,340 | ₩61,520 | -0.09% | 77.2만 |
|---|
| 2026.04.13 | ₩60,119 | ₩61,581 | ₩60,119 | ₩61,567 | +2.41% | 51.9만 |
|---|
| 2026.04.10 | ₩61,147 | ₩61,347 | ₩60,152 | ₩60,306 | -1.38% | 62.1만 |
|---|
| 2026.04.09 | ₩60,880 | ₩61,267 | ₩60,466 | ₩61,147 | +0.44% | 81.6만 |
|---|
| 2026.04.08 | ₩61,734 | ₩62,054 | ₩61,020 | ₩61,120 | -0.99% | 88.7만 |
|---|
| 2026.04.07 | ₩60,720 | ₩61,113 | ₩60,386 | ₩60,666 | -0.09% | 91.2만 |
|---|
| 2026.04.06 | ₩60,212 | ₩60,960 | ₩60,132 | ₩60,880 | +1.11% | 82.5만 |
|---|
| 2026.04.02 | ₩59,452 | ₩60,666 | ₩59,238 | ₩60,266 | +1.37% | 106.2만 |
|---|
| 2026.04.01 | ₩60,026 | ₩60,339 | ₩59,625 | ₩59,972 | -0.09% | 160.6만 |
|---|
| 2026.03.31 | ₩59,452 | ₩60,519 | ₩59,004 | ₩59,892 | +0.74% | 247.2만 |
|---|
| 2026.03.30 | ₩59,238 | ₩59,545 | ₩58,531 | ₩58,757 | -0.81% | 169.5만 |
|---|
| 2026.03.27 | ₩59,478 | ₩59,518 | ₩58,651 | ₩58,744 | -1.23% | 99.9만 |
|---|
| 2026.03.26 | ₩59,278 | ₩60,513 | ₩59,278 | ₩59,785 | +0.86% | 117.6만 |
|---|
| 2026.03.25 | ₩59,905 | ₩60,373 | ₩58,918 | ₩59,732 | -0.29% | 115.6만 |
|---|
| 2026.03.24 | ₩59,385 | ₩59,919 | ₩58,984 | ₩59,452 | +0.11% | 183.7만 |
|---|
| 2026.03.23 | ₩59,705 | ₩60,306 | ₩59,452 | ₩59,759 | +0.09% | 204.7만 |
|---|
| 2026.03.20 | ₩59,572 | ₩59,665 | ₩58,744 | ₩58,971 | -1.01% | 180.2만 |
|---|
| 2026.03.19 | ₩59,024 | ₩60,146 | ₩59,024 | ₩59,638 | +1.04% | 138.3만 |
|---|
| 2026.03.18 | ₩59,719 | ₩59,945 | ₩59,418 | ₩59,432 | -0.48% | 88.3만 |
|---|
| 2026.03.17 | ₩59,665 | ₩60,426 | ₩59,665 | ₩59,952 | +0.48% | 209.6만 |
|---|
| 2026.03.16 | ₩59,345 | ₩59,698 | ₩59,185 | ₩59,291 | -0.09% | 139.3만 |
|---|
| 2026.03.13 | ₩59,371 | ₩59,558 | ₩58,824 | ₩58,984 | -0.65% | 162.7만 |
|---|
| 2026.03.12 | ₩59,438 | ₩59,772 | ₩59,064 | ₩59,091 | -0.58% | 181.5만 |
|---|
| 2026.03.11 | ₩59,745 | ₩60,172 | ₩59,460 | ₩59,865 | +0.20% | 141.8만 |
|---|
| 2026.03.10 | ₩60,359 | ₩60,673 | ₩59,819 | ₩59,865 | -0.82% | 79.3만 |
|---|
| 2026.03.09 | ₩59,905 | ₩60,680 | ₩59,098 | ₩60,640 | +1.23% | 130.1만 |
|---|
| 2026.03.06 | ₩60,433 | ₩60,613 | ₩59,905 | ₩60,573 | +0.23% | 119.2만 |
|---|
| 2026.03.05 | ₩61,040 | ₩61,714 | ₩60,713 | ₩61,093 | +0.09% | 140.7만 |
|---|
| 2026.03.04 | ₩61,113 | ₩61,440 | ₩60,666 | ₩61,294 | +0.29% | 74.3만 |
|---|
| 2026.03.03 | ₩60,519 | ₩61,263 | ₩59,839 | ₩61,000 | +0.79% | 130.9만 |
|---|
| 2026.03.02 | ₩61,120 | ₩61,587 | ₩60,626 | ₩61,414 | +0.48% | 109.6만 |
|---|
| 2026.02.27 | ₩61,307 | ₩61,614 | ₩60,920 | ₩61,561 | +0.41% | 87.5만 |
|---|
| 2026.02.26 | ₩61,200 | ₩62,008 | ₩61,200 | ₩61,921 | +1.18% | 58.6만 |
|---|
| 2026.02.25 | ₩61,614 | ₩61,614 | ₩60,720 | ₩61,280 | -0.54% | 96.7만 |
|---|
| 2026.02.24 | ₩61,040 | ₩61,827 | ₩60,947 | ₩61,561 | +0.85% | 65.3만 |
|---|
| 2026.02.23 | ₩62,068 | ₩62,068 | ₩60,646 | ₩61,053 | -1.63% | 69.9만 |
|---|
| 2026.02.20 | ₩61,761 | ₩62,748 | ₩61,721 | ₩62,301 | +0.88% | 91.8만 |
|---|
| 2026.02.19 | ₩61,988 | ₩62,201 | ₩61,601 | ₩61,934 | -0.09% | 61.1만 |
|---|
| 2026.02.18 | ₩61,734 | ₩62,388 | ₩61,547 | ₩62,261 | +0.85% | 63.4만 |
|---|
| 2026.02.17 | ₩61,948 | ₩62,468 | ₩60,980 | ₩61,654 | -0.47% | 67.9만 |
|---|
| 2026.02.13 | ₩61,494 | ₩62,275 | ₩61,294 | ₩61,974 | +0.78% | 61.3만 |
|---|
| 2026.02.12 | ₩62,748 | ₩63,089 | ₩60,853 | ₩61,387 | -2.17% | 85.4만 |
|---|
| 2026.02.11 | ₩62,855 | ₩63,149 | ₩62,368 | ₩62,508 | -0.55% | 58.8만 |
|---|
| 2026.02.10 | ₩62,401 | ₩62,949 | ₩62,401 | ₩62,548 | +0.24% | 62만 |
|---|
| 2026.02.09 | ₩62,522 | ₩62,628 | ₩62,054 | ₩62,401 | -0.19% | 54.1만 |
|---|
| 2026.02.06 | ₩61,254 | ₩62,695 | ₩61,254 | ₩62,602 | +2.20% | 75.2만 |
|---|
| 2026.02.05 | ₩61,307 | ₩61,681 | ₩60,746 | ₩60,893 | -0.67% | 133.6만 |
|---|
| 2026.02.04 | ₩60,866 | ₩61,908 | ₩60,866 | ₩61,654 | +1.29% | 138.9만 |
|---|
| 2026.02.03 | ₩61,107 | ₩61,474 | ₩60,079 | ₩60,519 | -0.96% | 116.2만 |
|---|
| 2026.02.02 | ₩60,186 | ₩61,320 | ₩60,146 | ₩61,160 | +1.62% | 288.6만 |
|---|
| 2026.01.30 | ₩60,212 | ₩60,626 | ₩59,959 | ₩60,573 | +0.60% | 189.5만 |
|---|
| 2026.01.29 | ₩60,706 | ₩61,027 | ₩59,939 | ₩60,493 | -0.35% | 205.8만 |
|---|
| 2026.01.28 | ₩61,000 | ₩61,133 | ₩60,379 | ₩60,533 | -0.77% | 175.9만 |
|---|
| 2026.01.27 | ₩61,013 | ₩61,027 | ₩60,546 | ₩60,820 | -0.32% | 227.8만 |
|---|
| 2026.01.26 | ₩60,773 | ₩61,027 | ₩60,619 | ₩60,906 | +0.22% | 194.8만 |
|---|
| 2026.01.23 | ₩61,147 | ₩61,387 | ₩60,578 | ₩60,680 | -0.76% | 141만 |
|---|
| 2026.01.22 | ₩61,173 | ₩61,627 | ₩61,040 | ₩61,213 | +0.07% | 239.9만 |
|---|
| 2026.01.21 | ₩60,012 | ₩61,240 | ₩60,012 | ₩61,000 | +1.65% | 253만 |
|---|
| 2026.01.20 | ₩59,732 | ₩60,146 | ₩59,465 | ₩59,652 | -0.13% | 75.7만 |
|---|
| 2026.01.16 | ₩61,240 | ₩61,240 | ₩60,426 | ₩60,459 | -1.28% | 65.6만 |
|---|
| 2026.01.15 | ₩61,160 | ₩61,407 | ₩60,733 | ₩61,240 | +0.13% | 75.1만 |
|---|
| 2026.01.14 | ₩60,906 | ₩61,494 | ₩60,906 | ₩61,093 | +0.31% | 83.6만 |
|---|
| 2026.01.13 | ₩61,294 | ₩61,534 | ₩60,846 | ₩60,920 | -0.61% | 74.1만 |
|---|
| 2026.01.12 | ₩61,120 | ₩61,347 | ₩60,693 | ₩61,127 | +0.01% | 230.1만 |
|---|
| 2026.01.09 | ₩61,454 | ₩61,854 | ₩60,906 | ₩61,360 | -0.15% | 297.1만 |
|---|
| 2026.01.08 | ₩60,319 | ₩61,594 | ₩60,159 | ₩61,347 | +1.70% | 228.3만 |
|---|
| 2026.01.07 | ₩60,987 | ₩61,294 | ₩60,306 | ₩60,453 | -0.88% | 322.7만 |
|---|
| 2026.01.06 | ₩60,092 | ₩60,953 | ₩59,919 | ₩60,893 | +1.33% | 225만 |
|---|
| 2026.01.05 | ₩59,972 | ₩60,506 | ₩59,732 | ₩60,172 | +0.33% | 225.5만 |
|---|
| 2026.01.02 | ₩59,558 | ₩59,892 | ₩58,971 | ₩59,759 | +0.34% | 137.7만 |
|---|
| 2025.12.31 | ₩59,638 | ₩59,638 | ₩59,198 | ₩59,225 | -0.69% | 51.9만 |
|---|
| 2025.12.30 | ₩59,825 | ₩59,879 | ₩59,645 | ₩59,672 | -0.26% | 53.2만 |
|---|
| 2025.12.29 | ₩60,306 | ₩60,533 | ₩60,106 | ₩60,226 | -0.13% | 65.5만 |
|---|
| 2025.12.26 | ₩60,333 | ₩60,453 | ₩60,186 | ₩60,439 | +0.18% | 40만 |
|---|
| 2025.12.24 | ₩60,252 | ₩60,493 | ₩60,112 | ₩60,439 | +0.31% | 33.8만 |
|---|
| 2025.12.23 | ₩60,399 | ₩60,613 | ₩60,119 | ₩60,212 | -0.31% | 59.2만 |
|---|
| 2025.12.22 | ₩60,733 | ₩61,013 | ₩60,479 | ₩60,559 | -0.29% | 110.2만 |
|---|
| 2025.12.19 | ₩60,279 | ₩60,674 | ₩60,119 | ₩60,533 | +0.42% | 78만 |
|---|
| 2025.12.18 | ₩60,746 | ₩60,780 | ₩60,059 | ₩60,106 | -1.05% | 108.2만 |
|---|
| 2025.12.17 | ₩60,292 | ₩60,886 | ₩60,172 | ₩60,373 | +0.13% | 79.3만 |
|---|
| 2025.12.16 | ₩60,519 | ₩60,713 | ₩59,905 | ₩60,119 | -0.66% | 115.4만 |
|---|
| 2025.12.15 | ₩61,080 | ₩61,093 | ₩60,493 | ₩60,680 | -0.66% | 134.9만 |
|---|
| 2025.12.12 | ₩61,334 | ₩61,520 | ₩60,740 | ₩60,840 | -0.81% | 78.5만 |
|---|
| 2025.12.11 | ₩60,586 | ₩61,360 | ₩60,586 | ₩61,187 | +0.99% | 99.3만 |
|---|
| 2025.12.10 | ₩59,879 | ₩61,087 | ₩59,852 | ₩60,760 | +1.47% | 118.7만 |
|---|
| 2025.12.09 | ₩59,939 | ₩60,326 | ₩59,859 | ₩59,952 | +0.02% | 75.6만 |
|---|
| 2025.12.08 | ₩60,413 | ₩60,413 | ₩59,892 | ₩59,972 | -0.73% | 80.5만 |
|---|
| 2025.12.05 | ₩60,012 | ₩60,713 | ₩59,985 | ₩60,239 | +0.38% | 76.3만 |
|---|
| 2025.12.04 | ₩60,052 | ₩60,299 | ₩59,919 | ₩60,039 | -0.02% | 91.7만 |
|---|
| 2025.12.03 | ₩59,412 | ₩60,179 | ₩59,412 | ₩60,092 | +1.15% | 80.9만 |
|---|
| 2025.12.02 | ₩59,438 | ₩59,478 | ₩58,984 | ₩59,278 | -0.27% | 75.7만 |
|---|
| 2025.12.01 | ₩58,918 | ₩59,752 | ₩58,918 | ₩59,318 | +0.68% | 63.6만 |
|---|
| 2025.11.28 | ₩59,251 | ₩59,558 | ₩59,131 | ₩59,385 | +0.23% | 27.6만 |
|---|
| 2025.11.26 | ₩59,011 | ₩59,518 | ₩58,864 | ₩59,145 | +0.23% | 68.2만 |
|---|
| 2025.11.25 | ₩57,983 | ₩59,078 | ₩57,983 | ₩58,904 | +1.59% | 83.5만 |
|---|
| 2025.11.24 | ₩57,610 | ₩58,070 | ₩57,262 | ₩57,810 | +0.35% | 66.9만 |
|---|
| 2025.11.21 | ₩56,168 | ₩57,836 | ₩56,115 | ₩57,543 | +2.45% | 147.5만 |
|---|
| 2025.11.20 | ₩57,289 | ₩57,703 | ₩55,981 | ₩56,008 | -2.24% | 143.6만 |
|---|
| 2025.11.19 | ₩57,276 | ₩57,349 | ₩56,762 | ₩56,942 | -0.58% | 88.6만 |
|---|
| 2025.11.18 | ₩56,729 | ₩57,563 | ₩56,568 | ₩57,316 | +1.04% | 119.8만 |
|---|
| 2025.11.17 | ₩58,077 | ₩58,130 | ₩56,802 | ₩56,996 | -1.86% | 87.3만 |
|---|
| 2025.11.14 | ₩57,810 | ₩58,344 | ₩57,650 | ₩58,010 | +0.35% | 83.3만 |
|---|
| 2025.11.13 | ₩58,611 | ₩59,158 | ₩58,117 | ₩58,237 | -0.64% | 61.5만 |
|---|
| 2025.11.12 | ₩58,811 | ₩59,265 | ₩58,737 | ₩58,744 | -0.11% | 71.2만 |
|---|
| 2025.11.11 | ₩58,250 | ₩58,978 | ₩58,250 | ₩58,824 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩58,344 | ₩58,437 | ₩57,650 | ₩58,237 | -0.18% | 72.2만 |
|---|
| 2025.11.07 | ₩57,142 | ₩57,983 | ₩57,142 | ₩57,930 | +1.38% | 83.7만 |
|---|
| 2025.11.06 | ₩57,823 | ₩58,143 | ₩57,062 | ₩57,236 | -1.02% | 60.9만 |
|---|
| 2025.11.05 | ₩56,942 | ₩57,870 | ₩56,935 | ₩57,569 | +1.10% | 64만 |
|---|
| 2025.11.04 | ₩57,222 | ₩57,356 | ₩56,889 | ₩56,889 | -0.58% | 65.8만 |
|---|
| 2025.11.03 | ₩57,917 | ₩57,938 | ₩57,089 | ₩57,910 | -0.01% | 49.7만 |
|---|
| 2025.10.31 | ₩57,756 | ₩58,037 | ₩57,396 | ₩57,917 | +0.28% | 60.1만 |
|---|
| 2025.10.30 | ₩57,596 | ₩58,437 | ₩57,449 | ₩57,743 | +0.25% | 77.4만 |
|---|
| 2025.10.29 | ₩58,611 | ₩58,637 | ₩57,516 | ₩57,743 | -1.48% | 100.7만 |
|---|
| 2025.10.28 | ₩58,864 | ₩58,991 | ₩58,424 | ₩58,557 | -0.52% | 55.6만 |
|---|
| 2025.10.27 | ₩59,038 | ₩59,131 | ₩58,664 | ₩58,811 | -0.38% | 75.4만 |
|---|
| 2025.10.24 | ₩59,145 | ₩59,145 | ₩58,624 | ₩58,624 | -0.88% | 78만 |
|---|
| 2025.10.23 | ₩58,183 | ₩58,775 | ₩58,037 | ₩58,671 | +0.84% | 63.1만 |
|---|
| 2025.10.22 | ₩57,903 | ₩58,310 | ₩57,549 | ₩57,890 | -0.02% | 69.5만 |
|---|
| 2025.10.21 | ₩57,396 | ₩58,137 | ₩57,336 | ₩57,943 | +0.95% | 59.2만 |
|---|
| 2025.10.20 | ₩57,129 | ₩57,396 | ₩56,969 | ₩57,249 | +0.21% | 46.6만 |
|---|
| 2025.10.17 | ₩56,488 | ₩56,902 | ₩56,468 | ₩56,769 | +0.50% | 71.2만 |
|---|
| 2025.10.16 | ₩57,409 | ₩57,476 | ₩56,288 | ₩56,675 | -1.28% | 91.6만 |
|---|
| 2025.10.15 | ₩57,543 | ₩57,863 | ₩56,795 | ₩57,209 | -0.58% | 62.7만 |
|---|
| 2025.10.14 | ₩55,914 | ₩57,436 | ₩55,861 | ₩57,156 | +2.22% | 77.3만 |
|---|
| 2025.10.13 | ₩56,328 | ₩56,695 | ₩56,048 | ₩56,582 | +0.45% | 64.9만 |
|---|
| 2025.10.10 | ₩57,523 | ₩57,610 | ₩55,527 | ₩55,541 | -3.45% | 95.8만 |
|---|