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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩72,039 | ₩73,547 | ₩71,825 | ₩73,245 | +1.67% | 158.2만 |
| 2026.09.28–2026.10.02 | ₩72,106 | ₩72,629 | ₩71,168 | ₩72,160 | +0.07% | 249.6만 |
| 2026.09.21–2026.09.25 | ₩74,204 | ₩74,492 | ₩72,026 | ₩72,522 | -2.27% | 427.5만 |
| 2026.09.14–2026.09.18 | ₩75,390 | ₩76,328 | ₩74,050 | ₩74,050 | -1.78% | 214.5만 |
| 2026.09.08–2026.09.11 | ₩76,689 | ₩76,716 | ₩74,170 | ₩74,961 | -2.25% | 256.4만 |
| 2026.08.31–2026.09.04 | ₩77,540 | ₩78,177 | ₩76,395 | ₩76,957 | -0.75% | 416.2만 |
| 2026.08.24–2026.08.28 | ₩77,333 | ₩78,163 | ₩76,589 | ₩77,507 | +0.23% | 352.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,006 |
| ₩77,641 |
| ₩75,323 |
| ₩77,453 |
| +1.90% |
| 236.8만 |
| 2026.08.10–2026.08.14 | ₩75,363 | ₩76,756 | ₩74,720 | ₩76,314 | +1.26% | 190.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,085 | ₩75,684 | ₩73,085 | ₩75,416 | +3.19% | 283.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,860 | ₩74,740 | ₩70,860 | ₩72,656 | +2.53% | 224.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,539 | ₩71,108 | ₩68,917 | ₩70,545 | +0.01% | 155.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,547 | ₩71,745 | ₩69,085 | ₩70,686 | +1.64% | 334.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,091 | ₩70,284 | ₩68,113 | ₩69,346 | +0.37% | 223.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,207 | ₩69,447 | ₩67,510 | ₩69,266 | +1.55% | 238.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,862 | ₩67,966 | ₩65,179 | ₩67,885 | +3.07% | 262만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,751 | ₩68,086 | ₩65,246 | ₩65,929 | -2.69% | 171.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,921 | ₩68,019 | ₩65,889 | ₩67,678 | +1.13% | 263.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,215 | ₩68,710 | ₩66,344 | ₩66,559 | -0.98% | 254.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,527 | ₩67,396 | ₩65,185 | ₩67,055 | +2.33% | 183.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,673 | ₩65,380 | ₩62,445 | ₩65,366 | +4.30% | 319.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩64,978 | ₩65,272 | ₩62,324 | ₩62,539 | -3.75% | 249.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,482 | ₩65,018 | ₩63,745 | ₩64,924 | +0.69% | 247.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,651 | ₩64,978 | ₩63,303 | ₩64,629 | +1.54% | 334.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,450 | ₩65,294 | ₩62,700 | ₩63,664 | +0.34% | 447.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,355 | ₩64,066 | ₩60,355 | ₩63,691 | +5.53% | 343.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,448 | ₩62,298 | ₩60,368 | ₩60,542 | +0.16% | 406.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,470 | ₩60,904 | ₩58,760 | ₩60,502 | +1.74% | 683.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,939 | ₩60,750 | ₩58,880 | ₩58,974 | -1.61% | 721.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,577 | ₩60,663 | ₩58,974 | ₩59,202 | -0.63% | 755.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,140 | ₩60,917 | ₩59,055 | ₩59,215 | -1.54% | 695.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,360 | ₩61,956 | ₩60,073 | ₩60,810 | -0.90% | 574.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,311 | ₩62,311 | ₩60,884 | ₩61,802 | -0.82% | 378만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,190 | ₩62,994 | ₩61,219 | ₩62,545 | +0.57% | 284.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,767 | ₩63,396 | ₩61,092 | ₩62,217 | -0.88% | 321.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,422 | ₩62,941 | ₩60,314 | ₩62,847 | +4.01% | 752.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,011 | ₩61,373 | ₩60,174 | ₩60,810 | -0.33% | 993.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,966 | ₩61,869 | ₩59,698 | ₩60,917 | +1.59% | 709.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,360 | ₩61,775 | ₩60,663 | ₩60,696 | -1.08% | 528.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,207 | ₩62,097 | ₩59,966 | ₩61,601 | +2.31% | 1298.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,542 | ₩60,770 | ₩59,202 | ₩59,993 | -0.91% | 308.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,971 | ₩61,252 | ₩60,348 | ₩60,676 | -0.48% | 243.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,319 | ₩61,333 | ₩60,140 | ₩60,770 | -0.90% | 515.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,649 | ₩61,762 | ₩60,086 | ₩61,078 | +0.71% | 452.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,148 | ₩60,951 | ₩59,148 | ₩60,475 | +2.24% | 388.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,835 | ₩59,792 | ₩57,487 | ₩59,617 | +3.08% | 246.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,304 | ₩58,358 | ₩56,200 | ₩57,768 | -0.92% | 586.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,572 | ₩59,497 | ₩57,875 | ₩58,237 | -0.57% | 330.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,143 | ₩58,371 | ₩57,112 | ₩58,157 | +0.02% | 324.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,269 | ₩59,363 | ₩57,621 | ₩58,143 | -1.90% | 369.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,353 | ₩59,376 | ₩57,192 | ₩58,854 | +2.62% | 316.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,549 | ₩58,090 | ₩56,080 | ₩56,991 | +0.78% | 367.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,748 | ₩57,835 | ₩55,745 | ₩55,758 | -3.45% | 95.8만 |
|---|