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 | ₩72,105 | ₩73,613 | ₩71,890 | ₩73,312 | +1.67% | 158.2만 |
| 2026.09.28–2026.10.02 | ₩72,172 | ₩72,695 | ₩71,233 | ₩72,225 | +0.07% | 249.6만 |
| 2026.09.21–2026.09.25 | ₩74,271 | ₩74,559 | ₩72,091 | ₩72,587 | -2.27% | 427.5만 |
| 2026.09.14–2026.09.18 | ₩75,458 | ₩76,396 | ₩74,116 | ₩74,116 | -1.78% | 214.5만 |
| 2026.09.08–2026.09.11 | ₩76,759 | ₩76,785 | ₩74,237 | ₩75,028 | -2.25% | 256.4만 |
| 2026.08.31–2026.09.04 | ₩77,610 | ₩78,247 | ₩76,464 | ₩77,027 | -0.75% | 416.2만 |
| 2026.08.24–2026.08.28 | ₩77,402 | ₩78,234 | ₩76,658 | ₩77,577 | +0.23% | 352.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,075 |
| ₩77,711 |
| ₩75,391 |
| ₩77,523 |
| +1.90% |
| 236.8만 |
| 2026.08.10–2026.08.14 | ₩75,431 | ₩76,826 | ₩74,787 | ₩76,383 | +1.26% | 190.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,151 | ₩75,753 | ₩73,151 | ₩75,484 | +3.19% | 283.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,924 | ₩74,807 | ₩70,924 | ₩72,721 | +2.53% | 224.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,602 | ₩71,172 | ₩68,979 | ₩70,609 | +0.01% | 155.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,610 | ₩71,809 | ₩69,147 | ₩70,750 | +1.64% | 334.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,154 | ₩70,348 | ₩68,175 | ₩69,409 | +0.37% | 223.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,269 | ₩69,509 | ₩67,571 | ₩69,328 | +1.55% | 238.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,921 | ₩68,027 | ₩65,237 | ₩67,947 | +3.07% | 262만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,813 | ₩68,148 | ₩65,304 | ₩65,989 | -2.69% | 171.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,981 | ₩68,081 | ₩65,948 | ₩67,739 | +1.13% | 263.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,276 | ₩68,772 | ₩66,404 | ₩66,619 | -0.98% | 254.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,586 | ₩67,457 | ₩65,244 | ₩67,115 | +2.33% | 183.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,729 | ₩65,439 | ₩62,501 | ₩65,425 | +4.30% | 319.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,036 | ₩65,331 | ₩62,381 | ₩62,595 | -3.75% | 249.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,540 | ₩65,076 | ₩63,802 | ₩64,983 | +0.69% | 247.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,708 | ₩65,036 | ₩63,360 | ₩64,688 | +1.54% | 334.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,507 | ₩65,353 | ₩62,756 | ₩63,722 | +0.34% | 447.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,409 | ₩64,124 | ₩60,409 | ₩63,749 | +5.53% | 343.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,503 | ₩62,354 | ₩60,422 | ₩60,597 | +0.16% | 406.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,524 | ₩60,959 | ₩58,813 | ₩60,557 | +1.74% | 683.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,993 | ₩60,805 | ₩58,934 | ₩59,028 | -1.61% | 721.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,631 | ₩60,717 | ₩59,028 | ₩59,256 | -0.63% | 755.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,194 | ₩60,972 | ₩59,108 | ₩59,269 | -1.54% | 695.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,415 | ₩62,012 | ₩60,127 | ₩60,865 | -0.90% | 574.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,367 | ₩62,367 | ₩60,939 | ₩61,858 | -0.82% | 378만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,246 | ₩63,051 | ₩61,274 | ₩62,602 | +0.57% | 284.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,823 | ₩63,454 | ₩61,147 | ₩62,273 | -0.88% | 321.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,476 | ₩62,998 | ₩60,369 | ₩62,904 | +4.01% | 752.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,066 | ₩61,428 | ₩60,228 | ₩60,865 | -0.33% | 993.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,020 | ₩61,925 | ₩59,752 | ₩60,972 | +1.59% | 709.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,415 | ₩61,831 | ₩60,717 | ₩60,751 | -1.08% | 528.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,261 | ₩62,153 | ₩60,020 | ₩61,656 | +2.31% | 1298.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,597 | ₩60,825 | ₩59,256 | ₩60,047 | -0.91% | 308.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,026 | ₩61,308 | ₩60,402 | ₩60,731 | -0.48% | 243.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,375 | ₩61,388 | ₩60,194 | ₩60,825 | -0.90% | 515.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,704 | ₩61,817 | ₩60,141 | ₩61,133 | +0.71% | 452.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,202 | ₩61,006 | ₩59,202 | ₩60,530 | +2.24% | 388.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,887 | ₩59,846 | ₩57,539 | ₩59,671 | +3.08% | 246.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,357 | ₩58,411 | ₩56,251 | ₩57,820 | -0.92% | 586.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,625 | ₩59,551 | ₩57,928 | ₩58,290 | -0.57% | 330.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,196 | ₩58,424 | ₩57,163 | ₩58,209 | +0.02% | 324.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,323 | ₩59,416 | ₩57,673 | ₩58,196 | -1.90% | 369.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,405 | ₩59,430 | ₩57,244 | ₩58,907 | +2.62% | 316.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,600 | ₩58,142 | ₩56,130 | ₩57,043 | +0.78% | 367.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,800 | ₩57,887 | ₩55,795 | ₩55,809 | -3.45% | 95.8만 |
|---|