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 | ₩72,100 | ₩73,608 | ₩71,885 | ₩73,307 | +1.67% | 158.2만 |
| 2026.09.28–2026.10.02 | ₩72,167 | ₩72,690 | ₩71,228 | ₩72,220 | +0.07% | 249.6만 |
| 2026.09.21–2026.09.25 | ₩74,266 | ₩74,554 | ₩72,086 | ₩72,582 | -2.27% | 427.5만 |
| 2026.09.14–2026.09.18 | ₩75,453 | ₩76,391 | ₩74,111 | ₩74,111 | -1.78% | 214.5만 |
| 2026.09.08–2026.09.11 | ₩76,753 | ₩76,780 | ₩74,232 | ₩75,023 | -2.25% | 256.4만 |
| 2026.08.31–2026.09.04 | ₩77,605 | ₩78,242 | ₩76,458 | ₩77,022 | -0.75% | 416.2만 |
| 2026.08.24–2026.08.28 | ₩77,397 | ₩78,229 | ₩76,653 | ₩77,572 | +0.23% | 352.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,069 |
| ₩77,706 |
| ₩75,385 |
| ₩77,518 |
| +1.90% |
| 236.8만 |
| 2026.08.10–2026.08.14 | ₩75,426 | ₩76,820 | ₩74,782 | ₩76,378 | +1.26% | 190.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,146 | ₩75,748 | ₩73,146 | ₩75,479 | +3.19% | 283.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,919 | ₩74,802 | ₩70,919 | ₩72,717 | +2.53% | 224.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,598 | ₩71,168 | ₩68,975 | ₩70,604 | +0.01% | 155.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,605 | ₩71,805 | ₩69,142 | ₩70,745 | +1.64% | 334.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,149 | ₩70,343 | ₩68,170 | ₩69,404 | +0.37% | 223.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,264 | ₩69,505 | ₩67,567 | ₩69,324 | +1.55% | 238.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,917 | ₩68,023 | ₩65,233 | ₩67,942 | +3.07% | 262만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,808 | ₩68,143 | ₩65,300 | ₩65,984 | -2.69% | 171.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,977 | ₩68,076 | ₩65,944 | ₩67,734 | +1.13% | 263.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,272 | ₩68,767 | ₩66,400 | ₩66,614 | -0.98% | 254.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,582 | ₩67,453 | ₩65,240 | ₩67,111 | +2.33% | 183.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,725 | ₩65,434 | ₩62,497 | ₩65,421 | +4.30% | 319.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,032 | ₩65,327 | ₩62,376 | ₩62,591 | -3.75% | 249.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,536 | ₩65,072 | ₩63,798 | ₩64,978 | +0.69% | 247.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,704 | ₩65,032 | ₩63,355 | ₩64,683 | +1.54% | 334.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,503 | ₩65,348 | ₩62,752 | ₩63,718 | +0.34% | 447.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,405 | ₩64,120 | ₩60,405 | ₩63,744 | +5.53% | 343.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,499 | ₩62,350 | ₩60,418 | ₩60,593 | +0.16% | 406.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,520 | ₩60,955 | ₩58,809 | ₩60,552 | +1.74% | 683.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,989 | ₩60,801 | ₩58,930 | ₩59,024 | -1.61% | 721.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,627 | ₩60,713 | ₩59,024 | ₩59,252 | -0.63% | 755.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,190 | ₩60,968 | ₩59,104 | ₩59,265 | -1.54% | 695.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,411 | ₩62,008 | ₩60,123 | ₩60,861 | -0.90% | 574.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,363 | ₩62,363 | ₩60,935 | ₩61,853 | -0.82% | 378만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,242 | ₩63,047 | ₩61,270 | ₩62,598 | +0.57% | 284.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,819 | ₩63,449 | ₩61,143 | ₩62,269 | -0.88% | 321.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,472 | ₩62,993 | ₩60,365 | ₩62,899 | +4.01% | 752.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,062 | ₩61,424 | ₩60,224 | ₩60,861 | -0.33% | 993.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,016 | ₩61,920 | ₩59,748 | ₩60,968 | +1.59% | 709.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,411 | ₩61,827 | ₩60,713 | ₩60,747 | -1.08% | 528.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,257 | ₩62,148 | ₩60,016 | ₩61,652 | +2.31% | 1298.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,593 | ₩60,821 | ₩59,252 | ₩60,043 | -0.91% | 308.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,022 | ₩61,304 | ₩60,398 | ₩60,727 | -0.48% | 243.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,371 | ₩61,384 | ₩60,190 | ₩60,821 | -0.90% | 515.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,700 | ₩61,813 | ₩60,137 | ₩61,129 | +0.71% | 452.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,198 | ₩61,002 | ₩59,198 | ₩60,526 | +2.24% | 388.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,884 | ₩59,842 | ₩57,535 | ₩59,667 | +3.08% | 246.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,353 | ₩58,407 | ₩56,247 | ₩57,817 | -0.92% | 586.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,621 | ₩59,547 | ₩57,924 | ₩58,286 | -0.57% | 330.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,192 | ₩58,420 | ₩57,159 | ₩58,205 | +0.02% | 324.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,319 | ₩59,413 | ₩57,669 | ₩58,192 | -1.90% | 369.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,401 | ₩59,426 | ₩57,240 | ₩58,903 | +2.62% | 316.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,596 | ₩58,138 | ₩56,127 | ₩57,039 | +0.78% | 367.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,796 | ₩57,884 | ₩55,791 | ₩55,805 | -3.45% | 95.8만 |
|---|