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 | ₩72,096 | ₩73,605 | ₩71,881 | ₩73,303 | +1.67% | 158.2만 |
| 2026.09.28–2026.10.02 | ₩72,163 | ₩72,686 | ₩71,224 | ₩72,217 | +0.07% | 249.6만 |
| 2026.09.21–2026.09.25 | ₩74,262 | ₩74,550 | ₩72,083 | ₩72,579 | -2.27% | 427.5만 |
| 2026.09.14–2026.09.18 | ₩75,449 | ₩76,387 | ₩74,108 | ₩74,108 | -1.78% | 214.5만 |
| 2026.09.08–2026.09.11 | ₩76,749 | ₩76,776 | ₩74,228 | ₩75,019 | -2.25% | 256.4만 |
| 2026.08.31–2026.09.04 | ₩77,601 | ₩78,238 | ₩76,454 | ₩77,018 | -0.75% | 416.2만 |
| 2026.08.24–2026.08.28 | ₩77,393 | ₩78,225 | ₩76,649 | ₩77,567 | +0.23% | 352.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,065 |
| ₩77,702 |
| ₩75,382 |
| ₩77,514 |
| +1.90% |
| 236.8만 |
| 2026.08.10–2026.08.14 | ₩75,422 | ₩76,816 | ₩74,778 | ₩76,374 | +1.26% | 190.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,142 | ₩75,744 | ₩73,142 | ₩75,475 | +3.19% | 283.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,916 | ₩74,798 | ₩70,916 | ₩72,713 | +2.53% | 224.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,594 | ₩71,164 | ₩68,971 | ₩70,601 | +0.01% | 155.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,602 | ₩71,801 | ₩69,139 | ₩70,741 | +1.64% | 334.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,146 | ₩70,339 | ₩68,167 | ₩69,400 | +0.37% | 223.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,260 | ₩69,501 | ₩67,563 | ₩69,320 | +1.55% | 238.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,914 | ₩68,019 | ₩65,230 | ₩67,939 | +3.07% | 262만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,805 | ₩68,140 | ₩65,297 | ₩65,981 | -2.69% | 171.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,973 | ₩68,073 | ₩65,940 | ₩67,731 | +1.13% | 263.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,268 | ₩68,763 | ₩66,396 | ₩66,611 | -0.98% | 254.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,578 | ₩67,449 | ₩65,236 | ₩67,107 | +2.33% | 183.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,722 | ₩65,431 | ₩62,494 | ₩65,417 | +4.30% | 319.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,028 | ₩65,324 | ₩62,373 | ₩62,588 | -3.75% | 249.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,532 | ₩65,069 | ₩63,795 | ₩64,975 | +0.69% | 247.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,701 | ₩65,028 | ₩63,352 | ₩64,680 | +1.54% | 334.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,500 | ₩65,345 | ₩62,749 | ₩63,714 | +0.34% | 447.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,402 | ₩64,117 | ₩60,402 | ₩63,741 | +5.53% | 343.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,496 | ₩62,346 | ₩60,415 | ₩60,590 | +0.16% | 406.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,517 | ₩60,952 | ₩58,806 | ₩60,549 | +1.74% | 683.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,986 | ₩60,797 | ₩58,927 | ₩59,020 | -1.61% | 721.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,624 | ₩60,710 | ₩59,020 | ₩59,248 | -0.63% | 755.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,187 | ₩60,965 | ₩59,101 | ₩59,262 | -1.54% | 695.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,408 | ₩62,004 | ₩60,120 | ₩60,858 | -0.90% | 574.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,360 | ₩62,360 | ₩60,932 | ₩61,850 | -0.82% | 378만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,239 | ₩63,044 | ₩61,267 | ₩62,594 | +0.57% | 284.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,816 | ₩63,446 | ₩61,139 | ₩62,266 | -0.88% | 321.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,469 | ₩62,990 | ₩60,362 | ₩62,896 | +4.01% | 752.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,059 | ₩61,421 | ₩60,221 | ₩60,858 | -0.33% | 993.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,013 | ₩61,917 | ₩59,745 | ₩60,965 | +1.59% | 709.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,408 | ₩61,823 | ₩60,710 | ₩60,744 | -1.08% | 528.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,254 | ₩62,145 | ₩60,013 | ₩61,649 | +2.31% | 1298.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,590 | ₩60,818 | ₩59,248 | ₩60,040 | -0.91% | 308.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,019 | ₩61,300 | ₩60,395 | ₩60,724 | -0.48% | 243.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,367 | ₩61,381 | ₩60,187 | ₩60,818 | -0.90% | 515.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,697 | ₩61,810 | ₩60,134 | ₩61,126 | +0.71% | 452.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,195 | ₩60,999 | ₩59,195 | ₩60,522 | +2.24% | 388.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,881 | ₩59,839 | ₩57,532 | ₩59,664 | +3.08% | 246.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,350 | ₩58,404 | ₩56,244 | ₩57,814 | -0.92% | 586.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,618 | ₩59,544 | ₩57,921 | ₩58,283 | -0.57% | 330.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,189 | ₩58,417 | ₩57,156 | ₩58,202 | +0.02% | 324.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,316 | ₩59,409 | ₩57,666 | ₩58,189 | -1.90% | 369.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,398 | ₩59,423 | ₩57,237 | ₩58,900 | +2.62% | 316.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,593 | ₩58,135 | ₩56,124 | ₩57,036 | +0.78% | 367.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,793 | ₩57,881 | ₩55,789 | ₩55,802 | -3.45% | 95.8만 |
|---|