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 | ₩73,316 | ₩73,336 | ₩72,955 | ₩73,036 | -0.38% | 27.6만 |
| 2026.10.08 | ₩71,766 | ₩73,189 | ₩71,766 | ₩73,156 | +1.94% | 40.5만 |
| 2026.10.07 | ₩72,074 | ₩72,414 | ₩71,633 | ₩71,927 | -0.20% | 35.3만 |
| 2026.10.06 | ₩72,514 | ₩72,875 | ₩72,287 | ₩72,448 | -0.09% | 23.2만 |
| 2026.10.05 | ₩71,833 | ₩72,581 | ₩71,619 | ₩72,394 | +0.78% | 31.5만 |
| 2026.10.02 | ₩72,421 | ₩72,421 | ₩71,766 | ₩71,953 | -0.65% | 44.7만 |
| 2026.10.01 | ₩71,566 | ₩72,341 | ₩71,339 | ₩72,114 | +0.77% | 105.4만 |
| 2026.09.30 | ₩71,686 | ₩71,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,192 |
| -0.69% |
| 31.2만 |
| 2026.09.29 | ₩71,539 | ₩71,579 | ₩70,965 | ₩71,405 | -0.19% | 34.5만 |
|---|
| 2026.09.28 | ₩71,900 | ₩71,967 | ₩71,332 | ₩71,633 | -0.37% | 33.8만 |
|---|
| 2026.09.25 | ₩72,020 | ₩72,461 | ₩71,820 | ₩72,314 | +0.41% | 93.7만 |
|---|
| 2026.09.24 | ₩72,541 | ₩72,742 | ₩71,920 | ₩72,074 | -0.64% | 47.6만 |
|---|
| 2026.09.23 | ₩73,330 | ₩73,356 | ₩72,428 | ₩72,448 | -1.20% | 39.9만 |
|---|
| 2026.09.22 | ₩74,064 | ₩74,278 | ₩73,149 | ₩73,236 | -1.12% | 124.2만 |
|---|
| 2026.09.21 | ₩73,991 | ₩74,131 | ₩73,577 | ₩73,597 | -0.53% | 122.1만 |
|---|
| 2026.09.18 | ₩74,826 | ₩74,826 | ₩73,837 | ₩73,837 | -1.32% | 50.4만 |
|---|
| 2026.09.17 | ₩75,334 | ₩75,334 | ₩74,773 | ₩74,960 | -0.50% | 40.3만 |
|---|
| 2026.09.16 | ₩75,521 | ₩75,628 | ₩74,412 | ₩74,842 | -0.90% | 42.2만 |
|---|
| 2026.09.15 | ₩75,401 | ₩76,109 | ₩75,147 | ₩75,748 | +0.46% | 45.8만 |
|---|
| 2026.09.14 | ₩75,173 | ₩75,989 | ₩75,133 | ₩75,701 | +0.70% | 35.8만 |
|---|
| 2026.09.11 | ₩74,532 | ₩74,933 | ₩74,452 | ₩74,746 | +0.29% | 57.1만 |
|---|
| 2026.09.10 | ₩74,118 | ₩74,586 | ₩73,958 | ₩74,211 | +0.13% | 41.4만 |
|---|
| 2026.09.09 | ₩75,040 | ₩75,040 | ₩74,365 | ₩74,425 | -0.82% | 53.9만 |
|---|
| 2026.09.08 | ₩76,470 | ₩76,496 | ₩74,960 | ₩74,973 | -1.96% | 104만 |
|---|
| 2026.09.04 | ₩76,937 | ₩76,984 | ₩76,176 | ₩76,737 | -0.26% | 94.2만 |
|---|
| 2026.09.03 | ₩77,525 | ₩77,953 | ₩77,004 | ₩77,298 | -0.29% | 92.3만 |
|---|
| 2026.09.02 | ₩76,657 | ₩77,512 | ₩76,657 | ₩77,218 | +0.73% | 76만 |
|---|
| 2026.09.01 | ₩76,723 | ₩77,151 | ₩76,349 | ₩76,550 | -0.23% | 87.3만 |
|---|
| 2026.08.31 | ₩77,318 | ₩77,351 | ₩76,777 | ₩76,937 | -0.49% | 66.4만 |
|---|
| 2026.08.28 | ₩77,392 | ₩77,939 | ₩77,158 | ₩77,285 | -0.14% | 39.3만 |
|---|
| 2026.08.27 | ₩76,576 | ₩77,198 | ₩76,510 | ₩77,098 | +0.68% | 82.8만 |
|---|
| 2026.08.26 | ₩76,376 | ₩77,078 | ₩76,369 | ₩76,737 | +0.47% | 83만 |
|---|
| 2026.08.25 | ₩77,271 | ₩77,271 | ₩76,764 | ₩76,844 | -0.55% | 112.4만 |
|---|
| 2026.08.24 | ₩77,111 | ₩77,645 | ₩77,098 | ₩77,392 | +0.36% | 35.1만 |
|---|
| 2026.08.21 | ₩76,790 | ₩77,351 | ₩76,563 | ₩77,231 | +0.57% | 44.8만 |
|---|
| 2026.08.20 | ₩76,617 | ₩77,171 | ₩76,483 | ₩76,563 | -0.07% | 58.1만 |
|---|
| 2026.08.19 | ₩75,989 | ₩77,418 | ₩75,989 | ₩76,884 | +1.18% | 64.2만 |
|---|
| 2026.08.18 | ₩75,494 | ₩76,075 | ₩75,387 | ₩75,548 | +0.07% | 42.4만 |
|---|
| 2026.08.17 | ₩75,788 | ₩75,788 | ₩75,107 | ₩75,187 | -0.79% | 27.3만 |
|---|
| 2026.08.14 | ₩76,389 | ₩76,536 | ₩75,922 | ₩76,095 | -0.38% | 25.2만 |
|---|
| 2026.08.13 | ₩75,374 | ₩76,363 | ₩74,986 | ₩76,329 | +1.27% | 41만 |
|---|
| 2026.08.12 | ₩75,280 | ₩75,401 | ₩74,505 | ₩75,107 | -0.23% | 35.4만 |
|---|
| 2026.08.11 | ₩75,467 | ₩75,935 | ₩75,294 | ₩75,414 | -0.07% | 47.6만 |
|---|
| 2026.08.10 | ₩75,147 | ₩75,688 | ₩74,980 | ₩75,628 | +0.64% | 41.5만 |
|---|
| 2026.08.07 | ₩74,519 | ₩75,227 | ₩74,305 | ₩75,200 | +0.91% | 36.4만 |
|---|
| 2026.08.06 | ₩74,051 | ₩74,225 | ₩73,557 | ₩73,624 | -0.58% | 46.9만 |
|---|
| 2026.08.05 | ₩75,467 | ₩75,467 | ₩74,265 | ₩74,305 | -1.54% | 38.6만 |
|---|
| 2026.08.04 | ₩73,343 | ₩75,047 | ₩73,142 | ₩74,986 | +2.24% | 47.2만 |
|---|
| 2026.08.03 | ₩72,875 | ₩73,837 | ₩72,875 | ₩73,583 | +0.97% | 114.2만 |
|---|
| 2026.07.31 | ₩72,194 | ₩72,488 | ₩71,499 | ₩72,448 | +0.35% | 47.6만 |
|---|
| 2026.07.30 | ₩73,249 | ₩73,269 | ₩71,686 | ₩72,742 | -0.69% | 42.6만 |
|---|
| 2026.07.29 | ₩73,396 | ₩74,525 | ₩73,183 | ₩73,837 | +0.60% | 53.1만 |
|---|
| 2026.07.28 | ₩72,060 | ₩73,450 | ₩72,060 | ₩73,363 | +1.81% | 47.8만 |
|---|
| 2026.07.27 | ₩70,657 | ₩71,993 | ₩70,657 | ₩71,606 | +1.34% | 33.1만 |
|---|
| 2026.07.24 | ₩69,548 | ₩70,904 | ₩69,548 | ₩70,343 | +1.14% | 29.1만 |
|---|
| 2026.07.23 | ₩69,562 | ₩69,602 | ₩68,720 | ₩68,947 | -0.88% | 32만 |
|---|
| 2026.07.22 | ₩70,216 | ₩70,310 | ₩69,615 | ₩69,775 | -0.63% | 24.5만 |
|---|
| 2026.07.21 | ₩70,029 | ₩70,417 | ₩69,742 | ₩70,002 | -0.04% | 36.6만 |
|---|
| 2026.07.20 | ₩70,337 | ₩70,697 | ₩69,882 | ₩70,163 | -0.25% | 33.6만 |
|---|
| 2026.07.17 | ₩70,590 | ₩71,539 | ₩70,270 | ₩70,483 | -0.15% | 41.4만 |
|---|
| 2026.07.16 | ₩70,002 | ₩71,098 | ₩70,002 | ₩70,991 | +1.41% | 44.8만 |
|---|
| 2026.07.15 | ₩69,281 | ₩70,337 | ₩69,281 | ₩69,909 | +0.91% | 49.6만 |
|---|
| 2026.07.14 | ₩69,040 | ₩69,388 | ₩68,887 | ₩69,170 | +0.19% | 51.6만 |
|---|
| 2026.07.13 | ₩69,348 | ₩70,043 | ₩69,348 | ₩69,627 | +0.40% | 147만 |
|---|
| 2026.07.10 | ₩69,214 | ₩69,548 | ₩68,800 | ₩69,147 | -0.10% | 25.3만 |
|---|
| 2026.07.09 | ₩68,292 | ₩69,000 | ₩67,918 | ₩68,954 | +0.97% | 37.7만 |
|---|
| 2026.07.08 | ₩68,960 | ₩68,987 | ₩68,199 | ₩68,479 | -0.70% | 60.7만 |
|---|
| 2026.07.07 | ₩69,508 | ₩70,083 | ₩69,348 | ₩69,348 | -0.23% | 74.4만 |
|---|
| 2026.07.06 | ₩68,893 | ₩69,308 | ₩68,599 | ₩69,101 | +0.30% | 25.5만 |
|---|
| 2026.07.02 | ₩68,453 | ₩69,248 | ₩68,453 | ₩69,067 | +0.90% | 38.8만 |
|---|
| 2026.07.01 | ₩67,771 | ₩68,880 | ₩67,771 | ₩68,225 | +0.67% | 70.8만 |
|---|
| 2026.06.30 | ₩67,704 | ₩67,845 | ₩67,317 | ₩67,624 | -0.12% | 56.2만 |
|---|
| 2026.06.29 | ₩68,012 | ₩68,065 | ₩67,517 | ₩67,771 | -0.35% | 73만 |
|---|
| 2026.06.26 | ₩66,034 | ₩67,771 | ₩66,034 | ₩67,691 | +2.51% | 61만 |
|---|
| 2026.06.25 | ₩66,702 | ₩67,196 | ₩65,983 | ₩66,114 | -0.88% | 41.3만 |
|---|
| 2026.06.24 | ₩65,406 | ₩67,050 | ₩65,406 | ₩66,568 | +1.78% | 66.9만 |
|---|
| 2026.06.23 | ₩65,032 | ₩65,920 | ₩64,992 | ₩65,626 | +0.91% | 51.7만 |
|---|
| 2026.06.22 | ₩65,673 | ₩66,154 | ₩65,259 | ₩65,406 | -0.41% | 41.1만 |
|---|
| 2026.06.18 | ₩65,513 | ₩65,814 | ₩65,059 | ₩65,740 | +0.35% | 54.3만 |
|---|
| 2026.06.17 | ₩66,675 | ₩66,889 | ₩65,113 | ₩65,172 | -2.25% | 52.3만 |
|---|
| 2026.06.16 | ₩67,036 | ₩67,437 | ₩66,609 | ₩66,689 | -0.52% | 35.2만 |
|---|
| 2026.06.15 | ₩67,557 | ₩67,891 | ₩66,963 | ₩67,050 | -0.75% | 29.8만 |
|---|
| 2026.06.12 | ₩67,183 | ₩67,784 | ₩66,822 | ₩67,484 | +0.45% | 42.9만 |
|---|
| 2026.06.11 | ₩66,528 | ₩67,196 | ₩66,087 | ₩67,176 | +0.97% | 76.8만 |
|---|
| 2026.06.10 | ₩66,595 | ₩67,410 | ₩66,275 | ₩66,288 | -0.46% | 48.7만 |
|---|
| 2026.06.09 | ₩67,103 | ₩67,824 | ₩65,700 | ₩66,862 | -0.36% | 52.8만 |
|---|
| 2026.06.08 | ₩66,729 | ₩67,310 | ₩66,381 | ₩66,822 | +0.14% | 42.1만 |
|---|
| 2026.06.05 | ₩67,357 | ₩67,651 | ₩66,154 | ₩66,368 | -1.47% | 49.2만 |
|---|
| 2026.06.04 | ₩67,370 | ₩68,078 | ₩67,263 | ₩67,651 | +0.42% | 36.1만 |
|---|
| 2026.06.03 | ₩67,691 | ₩67,691 | ₩66,929 | ₩67,090 | -0.89% | 62.6만 |
|---|
| 2026.06.02 | ₩68,199 | ₩68,306 | ₩67,798 | ₩67,851 | -0.51% | 59.8만 |
|---|
| 2026.06.01 | ₩67,023 | ₩68,513 | ₩67,023 | ₩68,426 | +2.09% | 46.4만 |
|---|
| 2026.05.29 | ₩66,515 | ₩67,203 | ₩66,422 | ₩66,862 | +0.52% | 42.2만 |
|---|
| 2026.05.28 | ₩65,606 | ₩66,388 | ₩65,326 | ₩66,174 | +0.87% | 49.8만 |
|---|
| 2026.05.27 | ₩65,326 | ₩66,237 | ₩65,326 | ₩65,526 | +0.31% | 53.8만 |
|---|
| 2026.05.26 | ₩65,339 | ₩65,665 | ₩64,998 | ₩65,379 | +0.06% | 37.9만 |
|---|
| 2026.05.22 | ₩64,324 | ₩65,192 | ₩64,324 | ₩65,179 | +1.33% | 54.2만 |
|---|
| 2026.05.21 | ₩63,575 | ₩64,043 | ₩62,787 | ₩63,936 | +0.57% | 61.2만 |
|---|
| 2026.05.20 | ₩62,947 | ₩63,916 | ₩62,266 | ₩63,909 | +1.53% | 80.5만 |
|---|
| 2026.05.19 | ₩63,255 | ₩63,542 | ₩62,867 | ₩62,927 | -0.52% | 70.6만 |
|---|
| 2026.05.18 | ₩62,493 | ₩63,455 | ₩62,319 | ₩63,228 | +1.18% | 52.7만 |
|---|
| 2026.05.15 | ₩62,373 | ₩62,727 | ₩62,146 | ₩62,360 | -0.02% | 49.5만 |
|---|
| 2026.05.14 | ₩63,041 | ₩63,295 | ₩62,640 | ₩62,640 | -0.64% | 41.6만 |
|---|
| 2026.05.13 | ₩63,014 | ₩63,014 | ₩62,346 | ₩62,787 | -0.36% | 61.2만 |
|---|
| 2026.05.12 | ₩63,749 | ₩63,829 | ₩62,767 | ₩63,105 | -1.01% | 58.1만 |
|---|
| 2026.05.11 | ₩64,791 | ₩65,085 | ₩63,783 | ₩63,843 | -1.46% | 39.1만 |
|---|
| 2026.05.08 | ₩64,244 | ₩64,785 | ₩63,562 | ₩64,738 | +0.77% | 39.3만 |
|---|
| 2026.05.07 | ₩64,391 | ₩64,818 | ₩64,030 | ₩64,217 | -0.27% | 66.5만 |
|---|
| 2026.05.06 | ₩64,725 | ₩64,818 | ₩64,110 | ₩64,190 | -0.83% | 58만 |
|---|
| 2026.05.05 | ₩64,177 | ₩64,811 | ₩63,749 | ₩64,698 | +0.81% | 42.2만 |
|---|
| 2026.05.04 | ₩64,297 | ₩64,831 | ₩63,816 | ₩63,950 | -0.54% | 41.3만 |
|---|
| 2026.05.01 | ₩64,537 | ₩64,791 | ₩64,110 | ₩64,444 | -0.14% | 52.5만 |
|---|
| 2026.04.30 | ₩63,428 | ₩64,297 | ₩63,121 | ₩64,123 | +1.10% | 56.6만 |
|---|
| 2026.04.29 | ₩63,469 | ₩63,629 | ₩63,195 | ₩63,509 | +0.06% | 61.8만 |
|---|
| 2026.04.28 | ₩63,709 | ₩64,337 | ₩63,348 | ₩63,522 | -0.29% | 76.3만 |
|---|
| 2026.04.27 | ₩63,469 | ₩64,097 | ₩63,469 | ₩63,589 | +0.19% | 87만 |
|---|
| 2026.04.24 | ₩63,442 | ₩63,522 | ₩62,894 | ₩63,482 | +0.06% | 99.2만 |
|---|
| 2026.04.23 | ₩64,043 | ₩64,070 | ₩62,520 | ₩63,255 | -1.23% | 114.9만 |
|---|
| 2026.04.22 | ₩64,658 | ₩64,845 | ₩64,077 | ₩64,364 | -0.45% | 61.1만 |
|---|
| 2026.04.21 | ₩64,471 | ₩65,107 | ₩64,070 | ₩64,163 | -0.48% | 108.9만 |
|---|
| 2026.04.20 | ₩63,268 | ₩64,217 | ₩63,215 | ₩64,183 | +1.45% | 63만 |
|---|
| 2026.04.17 | ₩63,054 | ₩63,883 | ₩63,054 | ₩63,509 | +0.72% | 78.3만 |
|---|
| 2026.04.16 | ₩62,266 | ₩62,894 | ₩62,266 | ₩62,560 | +0.47% | 70만 |
|---|
| 2026.04.15 | ₩61,518 | ₩62,279 | ₩61,518 | ₩62,106 | +0.96% | 66만 |
|---|
| 2026.04.14 | ₩61,638 | ₩62,052 | ₩61,404 | ₩61,585 | -0.09% | 77.2만 |
|---|
| 2026.04.13 | ₩60,182 | ₩61,645 | ₩60,182 | ₩61,631 | +2.41% | 51.9만 |
|---|
| 2026.04.10 | ₩61,210 | ₩61,411 | ₩60,215 | ₩60,369 | -1.38% | 62.1만 |
|---|
| 2026.04.09 | ₩60,943 | ₩61,331 | ₩60,529 | ₩61,210 | +0.44% | 81.6만 |
|---|
| 2026.04.08 | ₩61,798 | ₩62,119 | ₩61,083 | ₩61,184 | -0.99% | 88.7만 |
|---|
| 2026.04.07 | ₩60,783 | ₩61,177 | ₩60,449 | ₩60,729 | -0.09% | 91.2만 |
|---|
| 2026.04.06 | ₩60,275 | ₩61,023 | ₩60,195 | ₩60,943 | +1.11% | 82.5만 |
|---|
| 2026.04.02 | ₩59,513 | ₩60,729 | ₩59,300 | ₩60,329 | +1.37% | 106.2만 |
|---|
| 2026.04.01 | ₩60,088 | ₩60,402 | ₩59,687 | ₩60,035 | -0.09% | 160.6만 |
|---|
| 2026.03.31 | ₩59,513 | ₩60,582 | ₩59,066 | ₩59,954 | +0.74% | 247.2만 |
|---|
| 2026.03.30 | ₩59,300 | ₩59,607 | ₩58,591 | ₩58,819 | -0.81% | 169.5만 |
|---|
| 2026.03.27 | ₩59,540 | ₩59,580 | ₩58,712 | ₩58,805 | -1.23% | 99.9만 |
|---|
| 2026.03.26 | ₩59,340 | ₩60,576 | ₩59,340 | ₩59,848 | +0.86% | 117.6만 |
|---|
| 2026.03.25 | ₩59,968 | ₩60,435 | ₩58,979 | ₩59,794 | -0.29% | 115.6만 |
|---|
| 2026.03.24 | ₩59,447 | ₩59,981 | ₩59,046 | ₩59,513 | +0.11% | 183.7만 |
|---|
| 2026.03.23 | ₩59,767 | ₩60,369 | ₩59,513 | ₩59,821 | +0.09% | 204.7만 |
|---|
| 2026.03.20 | ₩59,634 | ₩59,727 | ₩58,805 | ₩59,032 | -1.01% | 180.2만 |
|---|
| 2026.03.19 | ₩59,086 | ₩60,208 | ₩59,086 | ₩59,701 | +1.04% | 138.3만 |
|---|
| 2026.03.18 | ₩59,781 | ₩60,008 | ₩59,480 | ₩59,493 | -0.48% | 88.3만 |
|---|
| 2026.03.17 | ₩59,727 | ₩60,489 | ₩59,727 | ₩60,015 | +0.48% | 209.6만 |
|---|
| 2026.03.16 | ₩59,407 | ₩59,761 | ₩59,246 | ₩59,353 | -0.09% | 139.3만 |
|---|
| 2026.03.13 | ₩59,433 | ₩59,620 | ₩58,885 | ₩59,046 | -0.65% | 162.7만 |
|---|
| 2026.03.12 | ₩59,500 | ₩59,834 | ₩59,126 | ₩59,153 | -0.58% | 181.5만 |
|---|
| 2026.03.11 | ₩59,807 | ₩60,235 | ₩59,521 | ₩59,928 | +0.20% | 141.8만 |
|---|
| 2026.03.10 | ₩60,422 | ₩60,736 | ₩59,881 | ₩59,928 | -0.82% | 79.3만 |
|---|
| 2026.03.09 | ₩59,968 | ₩60,743 | ₩59,159 | ₩60,703 | +1.23% | 130.1만 |
|---|
| 2026.03.06 | ₩60,496 | ₩60,676 | ₩59,968 | ₩60,636 | +0.23% | 119.2만 |
|---|
| 2026.03.05 | ₩61,104 | ₩61,778 | ₩60,776 | ₩61,157 | +0.09% | 140.7만 |
|---|
| 2026.03.04 | ₩61,177 | ₩61,504 | ₩60,729 | ₩61,357 | +0.29% | 74.3만 |
|---|
| 2026.03.03 | ₩60,582 | ₩61,327 | ₩59,901 | ₩61,063 | +0.79% | 130.9만 |
|---|
| 2026.03.02 | ₩61,184 | ₩61,651 | ₩60,689 | ₩61,478 | +0.48% | 109.6만 |
|---|
| 2026.02.27 | ₩61,371 | ₩61,678 | ₩60,983 | ₩61,625 | +0.41% | 87.5만 |
|---|
| 2026.02.26 | ₩61,264 | ₩62,072 | ₩61,264 | ₩61,985 | +1.18% | 58.6만 |
|---|
| 2026.02.25 | ₩61,678 | ₩61,678 | ₩60,783 | ₩61,344 | -0.54% | 96.7만 |
|---|
| 2026.02.24 | ₩61,104 | ₩61,892 | ₩61,010 | ₩61,625 | +0.85% | 65.3만 |
|---|
| 2026.02.23 | ₩62,132 | ₩62,132 | ₩60,709 | ₩61,117 | -1.63% | 69.9만 |
|---|
| 2026.02.20 | ₩61,825 | ₩62,814 | ₩61,785 | ₩62,366 | +0.88% | 91.8만 |
|---|
| 2026.02.19 | ₩62,052 | ₩62,266 | ₩61,665 | ₩61,999 | -0.09% | 61.1만 |
|---|
| 2026.02.18 | ₩61,798 | ₩62,453 | ₩61,611 | ₩62,326 | +0.85% | 63.4만 |
|---|
| 2026.02.17 | ₩62,012 | ₩62,533 | ₩61,043 | ₩61,718 | -0.47% | 67.9만 |
|---|
| 2026.02.13 | ₩61,558 | ₩62,339 | ₩61,357 | ₩62,039 | +0.78% | 61.3만 |
|---|
| 2026.02.12 | ₩62,814 | ₩63,155 | ₩60,916 | ₩61,451 | -2.17% | 85.4만 |
|---|
| 2026.02.11 | ₩62,921 | ₩63,215 | ₩62,433 | ₩62,573 | -0.55% | 58.8만 |
|---|
| 2026.02.10 | ₩62,466 | ₩63,014 | ₩62,466 | ₩62,613 | +0.24% | 62만 |
|---|
| 2026.02.09 | ₩62,587 | ₩62,694 | ₩62,119 | ₩62,466 | -0.19% | 54.1만 |
|---|
| 2026.02.06 | ₩61,317 | ₩62,760 | ₩61,317 | ₩62,667 | +2.20% | 75.2만 |
|---|
| 2026.02.05 | ₩61,371 | ₩61,745 | ₩60,810 | ₩60,957 | -0.67% | 133.6만 |
|---|
| 2026.02.04 | ₩60,930 | ₩61,972 | ₩60,930 | ₩61,718 | +1.29% | 138.9만 |
|---|
| 2026.02.03 | ₩61,170 | ₩61,538 | ₩60,141 | ₩60,582 | -0.96% | 116.2만 |
|---|
| 2026.02.02 | ₩60,248 | ₩61,384 | ₩60,208 | ₩61,224 | +1.62% | 288.6만 |
|---|
| 2026.01.30 | ₩60,275 | ₩60,689 | ₩60,021 | ₩60,636 | +0.60% | 189.5만 |
|---|
| 2026.01.29 | ₩60,769 | ₩61,090 | ₩60,001 | ₩60,556 | -0.35% | 205.8만 |
|---|
| 2026.01.28 | ₩61,063 | ₩61,197 | ₩60,442 | ₩60,596 | -0.77% | 175.9만 |
|---|
| 2026.01.27 | ₩61,077 | ₩61,090 | ₩60,609 | ₩60,883 | -0.32% | 227.8만 |
|---|
| 2026.01.26 | ₩60,836 | ₩61,090 | ₩60,683 | ₩60,970 | +0.22% | 194.8만 |
|---|
| 2026.01.23 | ₩61,210 | ₩61,451 | ₩60,641 | ₩60,743 | -0.76% | 141만 |
|---|
| 2026.01.22 | ₩61,237 | ₩61,691 | ₩61,104 | ₩61,277 | +0.07% | 239.9만 |
|---|
| 2026.01.21 | ₩60,075 | ₩61,304 | ₩60,075 | ₩61,063 | +1.65% | 253만 |
|---|
| 2026.01.20 | ₩59,794 | ₩60,208 | ₩59,527 | ₩59,714 | -0.13% | 75.7만 |
|---|
| 2026.01.16 | ₩61,304 | ₩61,304 | ₩60,489 | ₩60,522 | -1.28% | 65.6만 |
|---|
| 2026.01.15 | ₩61,224 | ₩61,471 | ₩60,796 | ₩61,304 | +0.13% | 75.1만 |
|---|
| 2026.01.14 | ₩60,970 | ₩61,558 | ₩60,970 | ₩61,157 | +0.31% | 83.6만 |
|---|
| 2026.01.13 | ₩61,357 | ₩61,598 | ₩60,910 | ₩60,983 | -0.61% | 74.1만 |
|---|
| 2026.01.12 | ₩61,184 | ₩61,411 | ₩60,756 | ₩61,190 | +0.01% | 230.1만 |
|---|
| 2026.01.09 | ₩61,518 | ₩61,919 | ₩60,970 | ₩61,424 | -0.15% | 297.1만 |
|---|
| 2026.01.08 | ₩60,382 | ₩61,658 | ₩60,222 | ₩61,411 | +1.70% | 228.3만 |
|---|
| 2026.01.07 | ₩61,050 | ₩61,357 | ₩60,369 | ₩60,516 | -0.88% | 322.7만 |
|---|
| 2026.01.06 | ₩60,155 | ₩61,017 | ₩59,981 | ₩60,957 | +1.33% | 225만 |
|---|
| 2026.01.05 | ₩60,035 | ₩60,569 | ₩59,794 | ₩60,235 | +0.33% | 225.5만 |
|---|
| 2026.01.02 | ₩59,620 | ₩59,954 | ₩59,032 | ₩59,821 | +0.34% | 137.7만 |
|---|
| 2025.12.31 | ₩59,701 | ₩59,701 | ₩59,260 | ₩59,286 | -0.69% | 51.9만 |
|---|
| 2025.12.30 | ₩59,888 | ₩59,941 | ₩59,707 | ₩59,734 | -0.26% | 53.2만 |
|---|
| 2025.12.29 | ₩60,369 | ₩60,596 | ₩60,168 | ₩60,288 | -0.13% | 65.5만 |
|---|
| 2025.12.26 | ₩60,395 | ₩60,516 | ₩60,248 | ₩60,502 | +0.18% | 40만 |
|---|
| 2025.12.24 | ₩60,315 | ₩60,556 | ₩60,175 | ₩60,502 | +0.31% | 33.8만 |
|---|
| 2025.12.23 | ₩60,462 | ₩60,676 | ₩60,182 | ₩60,275 | -0.31% | 59.2만 |
|---|
| 2025.12.22 | ₩60,796 | ₩61,077 | ₩60,542 | ₩60,622 | -0.29% | 110.2만 |
|---|
| 2025.12.19 | ₩60,342 | ₩60,737 | ₩60,182 | ₩60,596 | +0.42% | 78만 |
|---|
| 2025.12.18 | ₩60,810 | ₩60,843 | ₩60,121 | ₩60,168 | -1.05% | 108.2만 |
|---|
| 2025.12.17 | ₩60,355 | ₩60,950 | ₩60,235 | ₩60,435 | +0.13% | 79.3만 |
|---|
| 2025.12.16 | ₩60,582 | ₩60,776 | ₩59,968 | ₩60,182 | -0.66% | 115.4만 |
|---|
| 2025.12.15 | ₩61,144 | ₩61,157 | ₩60,556 | ₩60,743 | -0.66% | 134.9만 |
|---|
| 2025.12.12 | ₩61,397 | ₩61,585 | ₩60,803 | ₩60,903 | -0.81% | 78.5만 |
|---|
| 2025.12.11 | ₩60,649 | ₩61,424 | ₩60,649 | ₩61,250 | +0.99% | 99.3만 |
|---|
| 2025.12.10 | ₩59,941 | ₩61,150 | ₩59,914 | ₩60,823 | +1.47% | 118.7만 |
|---|
| 2025.12.09 | ₩60,001 | ₩60,389 | ₩59,921 | ₩60,015 | +0.02% | 75.6만 |
|---|
| 2025.12.08 | ₩60,476 | ₩60,476 | ₩59,954 | ₩60,035 | -0.73% | 80.5만 |
|---|
| 2025.12.05 | ₩60,075 | ₩60,776 | ₩60,048 | ₩60,302 | +0.38% | 76.3만 |
|---|
| 2025.12.04 | ₩60,115 | ₩60,362 | ₩59,981 | ₩60,101 | -0.02% | 91.7만 |
|---|
| 2025.12.03 | ₩59,473 | ₩60,242 | ₩59,473 | ₩60,155 | +1.15% | 80.9만 |
|---|
| 2025.12.02 | ₩59,500 | ₩59,540 | ₩59,046 | ₩59,340 | -0.27% | 75.7만 |
|---|
| 2025.12.01 | ₩58,979 | ₩59,814 | ₩58,979 | ₩59,380 | +0.68% | 63.6만 |
|---|
| 2025.11.28 | ₩59,313 | ₩59,620 | ₩59,193 | ₩59,447 | +0.23% | 27.6만 |
|---|
| 2025.11.26 | ₩59,073 | ₩59,580 | ₩58,926 | ₩59,206 | +0.23% | 68.2만 |
|---|
| 2025.11.25 | ₩58,044 | ₩59,139 | ₩58,044 | ₩58,966 | +1.59% | 83.5만 |
|---|
| 2025.11.24 | ₩57,670 | ₩58,131 | ₩57,322 | ₩57,870 | +0.35% | 66.9만 |
|---|
| 2025.11.21 | ₩56,226 | ₩57,897 | ₩56,173 | ₩57,603 | +2.45% | 147.5만 |
|---|
| 2025.11.20 | ₩57,349 | ₩57,763 | ₩56,039 | ₩56,066 | -2.24% | 143.6만 |
|---|
| 2025.11.19 | ₩57,335 | ₩57,409 | ₩56,821 | ₩57,001 | -0.58% | 88.6만 |
|---|
| 2025.11.18 | ₩56,788 | ₩57,623 | ₩56,627 | ₩57,376 | +1.04% | 119.8만 |
|---|
| 2025.11.17 | ₩58,137 | ₩58,191 | ₩56,861 | ₩57,055 | -1.86% | 87.3만 |
|---|
| 2025.11.14 | ₩57,870 | ₩58,404 | ₩57,710 | ₩58,070 | +0.35% | 83.3만 |
|---|
| 2025.11.13 | ₩58,672 | ₩59,219 | ₩58,177 | ₩58,298 | -0.64% | 61.5만 |
|---|
| 2025.11.12 | ₩58,872 | ₩59,326 | ₩58,799 | ₩58,805 | -0.11% | 71.2만 |
|---|
| 2025.11.11 | ₩58,311 | ₩59,039 | ₩58,311 | ₩58,885 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩58,404 | ₩58,498 | ₩57,710 | ₩58,298 | -0.18% | 72.2만 |
|---|
| 2025.11.07 | ₩57,202 | ₩58,044 | ₩57,202 | ₩57,990 | +1.38% | 83.7만 |
|---|
| 2025.11.06 | ₩57,883 | ₩58,204 | ₩57,122 | ₩57,295 | -1.02% | 60.9만 |
|---|
| 2025.11.05 | ₩57,001 | ₩57,930 | ₩56,995 | ₩57,629 | +1.10% | 64만 |
|---|
| 2025.11.04 | ₩57,282 | ₩57,416 | ₩56,948 | ₩56,948 | -0.58% | 65.8만 |
|---|
| 2025.11.03 | ₩57,977 | ₩57,998 | ₩57,148 | ₩57,970 | -0.01% | 49.7만 |
|---|
| 2025.10.31 | ₩57,817 | ₩58,097 | ₩57,456 | ₩57,977 | +0.28% | 60.1만 |
|---|
| 2025.10.30 | ₩57,656 | ₩58,498 | ₩57,509 | ₩57,803 | +0.25% | 77.4만 |
|---|
| 2025.10.29 | ₩58,672 | ₩58,698 | ₩57,576 | ₩57,803 | -1.48% | 100.7만 |
|---|
| 2025.10.28 | ₩58,926 | ₩59,052 | ₩58,485 | ₩58,618 | -0.52% | 55.6만 |
|---|
| 2025.10.27 | ₩59,099 | ₩59,193 | ₩58,725 | ₩58,872 | -0.38% | 75.4만 |
|---|
| 2025.10.24 | ₩59,206 | ₩59,206 | ₩58,685 | ₩58,685 | -0.88% | 78만 |
|---|
| 2025.10.23 | ₩58,244 | ₩58,836 | ₩58,097 | ₩58,732 | +0.84% | 63.1만 |
|---|
| 2025.10.22 | ₩57,963 | ₩58,371 | ₩57,609 | ₩57,950 | -0.02% | 69.5만 |
|---|
| 2025.10.21 | ₩57,456 | ₩58,197 | ₩57,396 | ₩58,004 | +0.95% | 59.2만 |
|---|
| 2025.10.20 | ₩57,189 | ₩57,456 | ₩57,028 | ₩57,309 | +0.21% | 46.6만 |
|---|
| 2025.10.17 | ₩56,547 | ₩56,961 | ₩56,527 | ₩56,828 | +0.50% | 71.2만 |
|---|
| 2025.10.16 | ₩57,469 | ₩57,536 | ₩56,347 | ₩56,734 | -1.28% | 91.6만 |
|---|
| 2025.10.15 | ₩57,603 | ₩57,923 | ₩56,854 | ₩57,269 | -0.58% | 62.7만 |
|---|
| 2025.10.14 | ₩55,973 | ₩57,496 | ₩55,919 | ₩57,215 | +2.22% | 77.3만 |
|---|
| 2025.10.13 | ₩56,387 | ₩56,754 | ₩56,106 | ₩56,641 | +0.45% | 64.9만 |
|---|
| 2025.10.10 | ₩57,583 | ₩57,670 | ₩55,585 | ₩55,598 | -3.45% | 95.8만 |
|---|