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 | ₩73,289 | ₩73,309 | ₩72,928 | ₩73,008 | -0.38% | 27.6만 |
| 2026.10.08 | ₩71,739 | ₩73,162 | ₩71,739 | ₩73,128 | +1.94% | 40.5만 |
| 2026.10.07 | ₩72,047 | ₩72,387 | ₩71,606 | ₩71,900 | -0.20% | 35.3만 |
| 2026.10.06 | ₩72,487 | ₩72,848 | ₩72,260 | ₩72,421 | -0.09% | 23.2만 |
| 2026.10.05 | ₩71,806 | ₩72,554 | ₩71,592 | ₩72,367 | +0.78% | 31.5만 |
| 2026.10.02 | ₩72,394 | ₩72,394 | ₩71,739 | ₩71,926 | -0.65% | 44.7만 |
| 2026.10.01 | ₩71,539 | ₩72,314 | ₩71,312 | ₩72,087 | +0.77% | 105.4만 |
| 2026.09.30 | ₩71,659 | ₩71,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,165 |
| -0.69% |
| 31.2만 |
| 2026.09.29 | ₩71,512 | ₩71,552 | ₩70,938 | ₩71,379 | -0.19% | 34.5만 |
|---|
| 2026.09.28 | ₩71,873 | ₩71,940 | ₩71,305 | ₩71,606 | -0.37% | 33.8만 |
|---|
| 2026.09.25 | ₩71,993 | ₩72,434 | ₩71,793 | ₩72,287 | +0.41% | 93.7만 |
|---|
| 2026.09.24 | ₩72,514 | ₩72,714 | ₩71,893 | ₩72,047 | -0.64% | 47.6만 |
|---|
| 2026.09.23 | ₩73,302 | ₩73,329 | ₩72,401 | ₩72,421 | -1.20% | 39.9만 |
|---|
| 2026.09.22 | ₩74,037 | ₩74,250 | ₩73,122 | ₩73,209 | -1.12% | 124.2만 |
|---|
| 2026.09.21 | ₩73,963 | ₩74,104 | ₩73,549 | ₩73,569 | -0.53% | 122.1만 |
|---|
| 2026.09.18 | ₩74,798 | ₩74,798 | ₩73,810 | ₩73,810 | -1.32% | 50.4만 |
|---|
| 2026.09.17 | ₩75,306 | ₩75,306 | ₩74,745 | ₩74,932 | -0.50% | 40.3만 |
|---|
| 2026.09.16 | ₩75,493 | ₩75,599 | ₩74,384 | ₩74,814 | -0.90% | 42.2만 |
|---|
| 2026.09.15 | ₩75,372 | ₩76,080 | ₩75,119 | ₩75,720 | +0.46% | 45.8만 |
|---|
| 2026.09.14 | ₩75,145 | ₩75,960 | ₩75,105 | ₩75,673 | +0.70% | 35.8만 |
|---|
| 2026.09.11 | ₩74,504 | ₩74,905 | ₩74,424 | ₩74,718 | +0.29% | 57.1만 |
|---|
| 2026.09.10 | ₩74,090 | ₩74,558 | ₩73,930 | ₩74,184 | +0.13% | 41.4만 |
|---|
| 2026.09.09 | ₩75,012 | ₩75,012 | ₩74,337 | ₩74,397 | -0.82% | 53.9만 |
|---|
| 2026.09.08 | ₩76,441 | ₩76,468 | ₩74,932 | ₩74,945 | -1.96% | 104만 |
|---|
| 2026.09.04 | ₩76,908 | ₩76,955 | ₩76,147 | ₩76,708 | -0.26% | 94.2만 |
|---|
| 2026.09.03 | ₩77,496 | ₩77,924 | ₩76,975 | ₩77,269 | -0.29% | 92.3만 |
|---|
| 2026.09.02 | ₩76,628 | ₩77,483 | ₩76,628 | ₩77,189 | +0.73% | 76만 |
|---|
| 2026.09.01 | ₩76,695 | ₩77,122 | ₩76,321 | ₩76,521 | -0.23% | 87.3만 |
|---|
| 2026.08.31 | ₩77,289 | ₩77,323 | ₩76,748 | ₩76,908 | -0.49% | 66.4만 |
|---|
| 2026.08.28 | ₩77,363 | ₩77,910 | ₩77,129 | ₩77,256 | -0.14% | 39.3만 |
|---|
| 2026.08.27 | ₩76,548 | ₩77,169 | ₩76,481 | ₩77,069 | +0.68% | 82.8만 |
|---|
| 2026.08.26 | ₩76,347 | ₩77,049 | ₩76,341 | ₩76,708 | +0.47% | 83만 |
|---|
| 2026.08.25 | ₩77,242 | ₩77,242 | ₩76,735 | ₩76,815 | -0.55% | 112.4만 |
|---|
| 2026.08.24 | ₩77,082 | ₩77,616 | ₩77,069 | ₩77,363 | +0.36% | 35.1만 |
|---|
| 2026.08.21 | ₩76,762 | ₩77,323 | ₩76,534 | ₩77,202 | +0.57% | 44.8만 |
|---|
| 2026.08.20 | ₩76,588 | ₩77,142 | ₩76,454 | ₩76,534 | -0.07% | 58.1만 |
|---|
| 2026.08.19 | ₩75,960 | ₩77,389 | ₩75,960 | ₩76,855 | +1.18% | 64.2만 |
|---|
| 2026.08.18 | ₩75,466 | ₩76,047 | ₩75,359 | ₩75,519 | +0.07% | 42.4만 |
|---|
| 2026.08.17 | ₩75,760 | ₩75,760 | ₩75,079 | ₩75,159 | -0.79% | 27.3만 |
|---|
| 2026.08.14 | ₩76,361 | ₩76,508 | ₩75,893 | ₩76,067 | -0.38% | 25.2만 |
|---|
| 2026.08.13 | ₩75,346 | ₩76,334 | ₩74,958 | ₩76,301 | +1.27% | 41만 |
|---|
| 2026.08.12 | ₩75,252 | ₩75,372 | ₩74,478 | ₩75,079 | -0.23% | 35.4만 |
|---|
| 2026.08.11 | ₩75,439 | ₩75,907 | ₩75,266 | ₩75,386 | -0.07% | 47.6만 |
|---|
| 2026.08.10 | ₩75,119 | ₩75,660 | ₩74,952 | ₩75,599 | +0.64% | 41.5만 |
|---|
| 2026.08.07 | ₩74,491 | ₩75,199 | ₩74,277 | ₩75,172 | +0.91% | 36.4만 |
|---|
| 2026.08.06 | ₩74,023 | ₩74,197 | ₩73,529 | ₩73,596 | -0.58% | 46.9만 |
|---|
| 2026.08.05 | ₩75,439 | ₩75,439 | ₩74,237 | ₩74,277 | -1.54% | 38.6만 |
|---|
| 2026.08.04 | ₩73,315 | ₩75,018 | ₩73,115 | ₩74,958 | +2.24% | 47.2만 |
|---|
| 2026.08.03 | ₩72,848 | ₩73,810 | ₩72,848 | ₩73,556 | +0.97% | 114.2만 |
|---|
| 2026.07.31 | ₩72,167 | ₩72,461 | ₩71,472 | ₩72,421 | +0.35% | 47.6만 |
|---|
| 2026.07.30 | ₩73,222 | ₩73,242 | ₩71,659 | ₩72,714 | -0.69% | 42.6만 |
|---|
| 2026.07.29 | ₩73,369 | ₩74,498 | ₩73,155 | ₩73,810 | +0.60% | 53.1만 |
|---|
| 2026.07.28 | ₩72,033 | ₩73,422 | ₩72,033 | ₩73,336 | +1.81% | 47.8만 |
|---|
| 2026.07.27 | ₩70,631 | ₩71,966 | ₩70,631 | ₩71,579 | +1.34% | 33.1만 |
|---|
| 2026.07.24 | ₩69,522 | ₩70,878 | ₩69,522 | ₩70,317 | +1.14% | 29.1만 |
|---|
| 2026.07.23 | ₩69,536 | ₩69,576 | ₩68,694 | ₩68,921 | -0.88% | 32만 |
|---|
| 2026.07.22 | ₩70,190 | ₩70,283 | ₩69,589 | ₩69,749 | -0.63% | 24.5만 |
|---|
| 2026.07.21 | ₩70,003 | ₩70,390 | ₩69,716 | ₩69,976 | -0.04% | 36.6만 |
|---|
| 2026.07.20 | ₩70,310 | ₩70,671 | ₩69,856 | ₩70,137 | -0.25% | 33.6만 |
|---|
| 2026.07.17 | ₩70,564 | ₩71,512 | ₩70,243 | ₩70,457 | -0.15% | 41.4만 |
|---|
| 2026.07.16 | ₩69,976 | ₩71,072 | ₩69,976 | ₩70,965 | +1.41% | 44.8만 |
|---|
| 2026.07.15 | ₩69,255 | ₩70,310 | ₩69,255 | ₩69,883 | +0.91% | 49.6만 |
|---|
| 2026.07.14 | ₩69,015 | ₩69,362 | ₩68,861 | ₩69,144 | +0.19% | 51.6만 |
|---|
| 2026.07.13 | ₩69,322 | ₩70,016 | ₩69,322 | ₩69,601 | +0.40% | 147만 |
|---|
| 2026.07.10 | ₩69,188 | ₩69,522 | ₩68,774 | ₩69,121 | -0.10% | 25.3만 |
|---|
| 2026.07.09 | ₩68,267 | ₩68,975 | ₩67,893 | ₩68,928 | +0.97% | 37.7만 |
|---|
| 2026.07.08 | ₩68,934 | ₩68,961 | ₩68,173 | ₩68,454 | -0.70% | 60.7만 |
|---|
| 2026.07.07 | ₩69,482 | ₩70,056 | ₩69,322 | ₩69,322 | -0.23% | 74.4만 |
|---|
| 2026.07.06 | ₩68,868 | ₩69,282 | ₩68,574 | ₩69,075 | +0.30% | 25.5만 |
|---|
| 2026.07.02 | ₩68,427 | ₩69,222 | ₩68,427 | ₩69,041 | +0.90% | 38.8만 |
|---|
| 2026.07.01 | ₩67,746 | ₩68,854 | ₩67,746 | ₩68,200 | +0.67% | 70.8만 |
|---|
| 2026.06.30 | ₩67,679 | ₩67,819 | ₩67,292 | ₩67,599 | -0.12% | 56.2만 |
|---|
| 2026.06.29 | ₩67,986 | ₩68,040 | ₩67,492 | ₩67,746 | -0.35% | 73만 |
|---|
| 2026.06.26 | ₩66,009 | ₩67,746 | ₩66,009 | ₩67,666 | +2.51% | 61만 |
|---|
| 2026.06.25 | ₩66,677 | ₩67,171 | ₩65,959 | ₩66,089 | -0.88% | 41.3만 |
|---|
| 2026.06.24 | ₩65,382 | ₩67,024 | ₩65,382 | ₩66,544 | +1.78% | 66.9만 |
|---|
| 2026.06.23 | ₩65,008 | ₩65,896 | ₩64,967 | ₩65,602 | +0.91% | 51.7만 |
|---|
| 2026.06.22 | ₩65,649 | ₩66,130 | ₩65,235 | ₩65,382 | -0.41% | 41.1만 |
|---|
| 2026.06.18 | ₩65,488 | ₩65,789 | ₩65,034 | ₩65,715 | +0.35% | 54.3만 |
|---|
| 2026.06.17 | ₩66,650 | ₩66,864 | ₩65,089 | ₩65,148 | -2.25% | 52.3만 |
|---|
| 2026.06.16 | ₩67,011 | ₩67,412 | ₩66,584 | ₩66,664 | -0.52% | 35.2만 |
|---|
| 2026.06.15 | ₩67,532 | ₩67,866 | ₩66,938 | ₩67,024 | -0.75% | 29.8만 |
|---|
| 2026.06.12 | ₩67,158 | ₩67,759 | ₩66,797 | ₩67,459 | +0.45% | 42.9만 |
|---|
| 2026.06.11 | ₩66,504 | ₩67,171 | ₩66,063 | ₩67,151 | +0.97% | 76.8만 |
|---|
| 2026.06.10 | ₩66,570 | ₩67,385 | ₩66,250 | ₩66,263 | -0.46% | 48.7만 |
|---|
| 2026.06.09 | ₩67,078 | ₩67,799 | ₩65,675 | ₩66,837 | -0.36% | 52.8만 |
|---|
| 2026.06.08 | ₩66,704 | ₩67,285 | ₩66,357 | ₩66,797 | +0.14% | 42.1만 |
|---|
| 2026.06.05 | ₩67,332 | ₩67,625 | ₩66,130 | ₩66,343 | -1.47% | 49.2만 |
|---|
| 2026.06.04 | ₩67,345 | ₩68,053 | ₩67,238 | ₩67,625 | +0.42% | 36.1만 |
|---|
| 2026.06.03 | ₩67,666 | ₩67,666 | ₩66,904 | ₩67,064 | -0.89% | 62.6만 |
|---|
| 2026.06.02 | ₩68,173 | ₩68,280 | ₩67,772 | ₩67,826 | -0.51% | 59.8만 |
|---|
| 2026.06.01 | ₩66,998 | ₩68,487 | ₩66,998 | ₩68,400 | +2.09% | 46.4만 |
|---|
| 2026.05.29 | ₩66,490 | ₩67,178 | ₩66,397 | ₩66,837 | +0.52% | 42.2만 |
|---|
| 2026.05.28 | ₩65,582 | ₩66,363 | ₩65,301 | ₩66,150 | +0.87% | 49.8만 |
|---|
| 2026.05.27 | ₩65,301 | ₩66,212 | ₩65,301 | ₩65,502 | +0.31% | 53.8만 |
|---|
| 2026.05.26 | ₩65,315 | ₩65,641 | ₩64,974 | ₩65,355 | +0.06% | 37.9만 |
|---|
| 2026.05.22 | ₩64,300 | ₩65,168 | ₩64,300 | ₩65,154 | +1.33% | 54.2만 |
|---|
| 2026.05.21 | ₩63,552 | ₩64,019 | ₩62,764 | ₩63,912 | +0.57% | 61.2만 |
|---|
| 2026.05.20 | ₩62,924 | ₩63,892 | ₩62,243 | ₩63,886 | +1.53% | 80.5만 |
|---|
| 2026.05.19 | ₩63,231 | ₩63,518 | ₩62,844 | ₩62,904 | -0.52% | 70.6만 |
|---|
| 2026.05.18 | ₩62,470 | ₩63,431 | ₩62,296 | ₩63,204 | +1.18% | 52.7만 |
|---|
| 2026.05.15 | ₩62,350 | ₩62,703 | ₩62,122 | ₩62,336 | -0.02% | 49.5만 |
|---|
| 2026.05.14 | ₩63,017 | ₩63,271 | ₩62,617 | ₩62,617 | -0.64% | 41.6만 |
|---|
| 2026.05.13 | ₩62,991 | ₩62,991 | ₩62,323 | ₩62,764 | -0.36% | 61.2만 |
|---|
| 2026.05.12 | ₩63,725 | ₩63,805 | ₩62,744 | ₩63,081 | -1.01% | 58.1만 |
|---|
| 2026.05.11 | ₩64,767 | ₩65,061 | ₩63,759 | ₩63,819 | -1.46% | 39.1만 |
|---|
| 2026.05.08 | ₩64,219 | ₩64,760 | ₩63,538 | ₩64,714 | +0.77% | 39.3만 |
|---|
| 2026.05.07 | ₩64,366 | ₩64,794 | ₩64,006 | ₩64,193 | -0.27% | 66.5만 |
|---|
| 2026.05.06 | ₩64,700 | ₩64,794 | ₩64,086 | ₩64,166 | -0.83% | 58만 |
|---|
| 2026.05.05 | ₩64,153 | ₩64,787 | ₩63,725 | ₩64,674 | +0.81% | 42.2만 |
|---|
| 2026.05.04 | ₩64,273 | ₩64,807 | ₩63,792 | ₩63,926 | -0.54% | 41.3만 |
|---|
| 2026.05.01 | ₩64,513 | ₩64,767 | ₩64,086 | ₩64,420 | -0.14% | 52.5만 |
|---|
| 2026.04.30 | ₩63,405 | ₩64,273 | ₩63,098 | ₩64,099 | +1.10% | 56.6만 |
|---|
| 2026.04.29 | ₩63,445 | ₩63,605 | ₩63,171 | ₩63,485 | +0.06% | 61.8만 |
|---|
| 2026.04.28 | ₩63,685 | ₩64,313 | ₩63,325 | ₩63,498 | -0.29% | 76.3만 |
|---|
| 2026.04.27 | ₩63,445 | ₩64,073 | ₩63,445 | ₩63,565 | +0.19% | 87만 |
|---|
| 2026.04.24 | ₩63,418 | ₩63,498 | ₩62,870 | ₩63,458 | +0.06% | 99.2만 |
|---|
| 2026.04.23 | ₩64,019 | ₩64,046 | ₩62,496 | ₩63,231 | -1.23% | 114.9만 |
|---|
| 2026.04.22 | ₩64,634 | ₩64,821 | ₩64,053 | ₩64,340 | -0.45% | 61.1만 |
|---|
| 2026.04.21 | ₩64,447 | ₩65,082 | ₩64,046 | ₩64,139 | -0.48% | 108.9만 |
|---|
| 2026.04.20 | ₩63,244 | ₩64,193 | ₩63,191 | ₩64,159 | +1.45% | 63만 |
|---|
| 2026.04.17 | ₩63,031 | ₩63,859 | ₩63,031 | ₩63,485 | +0.72% | 78.3만 |
|---|
| 2026.04.16 | ₩62,243 | ₩62,870 | ₩62,243 | ₩62,537 | +0.47% | 70만 |
|---|
| 2026.04.15 | ₩61,495 | ₩62,256 | ₩61,495 | ₩62,082 | +0.96% | 66만 |
|---|
| 2026.04.14 | ₩61,615 | ₩62,029 | ₩61,381 | ₩61,561 | -0.09% | 77.2만 |
|---|
| 2026.04.13 | ₩60,159 | ₩61,622 | ₩60,159 | ₩61,608 | +2.41% | 51.9만 |
|---|
| 2026.04.10 | ₩61,188 | ₩61,388 | ₩60,192 | ₩60,346 | -1.38% | 62.1만 |
|---|
| 2026.04.09 | ₩60,920 | ₩61,308 | ₩60,506 | ₩61,188 | +0.44% | 81.6만 |
|---|
| 2026.04.08 | ₩61,775 | ₩62,096 | ₩61,061 | ₩61,161 | -0.99% | 88.7만 |
|---|
| 2026.04.07 | ₩60,760 | ₩61,154 | ₩60,426 | ₩60,707 | -0.09% | 91.2만 |
|---|
| 2026.04.06 | ₩60,253 | ₩61,001 | ₩60,172 | ₩60,920 | +1.11% | 82.5만 |
|---|
| 2026.04.02 | ₩59,491 | ₩60,707 | ₩59,277 | ₩60,306 | +1.37% | 106.2만 |
|---|
| 2026.04.01 | ₩60,066 | ₩60,379 | ₩59,665 | ₩60,012 | -0.09% | 160.6만 |
|---|
| 2026.03.31 | ₩59,491 | ₩60,560 | ₩59,044 | ₩59,932 | +0.74% | 247.2만 |
|---|
| 2026.03.30 | ₩59,277 | ₩59,585 | ₩58,570 | ₩58,797 | -0.81% | 169.5만 |
|---|
| 2026.03.27 | ₩59,518 | ₩59,558 | ₩58,690 | ₩58,783 | -1.23% | 99.9만 |
|---|
| 2026.03.26 | ₩59,318 | ₩60,553 | ₩59,318 | ₩59,825 | +0.86% | 117.6만 |
|---|
| 2026.03.25 | ₩59,945 | ₩60,413 | ₩58,957 | ₩59,772 | -0.29% | 115.6만 |
|---|
| 2026.03.24 | ₩59,424 | ₩59,959 | ₩59,024 | ₩59,491 | +0.11% | 183.7만 |
|---|
| 2026.03.23 | ₩59,745 | ₩60,346 | ₩59,491 | ₩59,798 | +0.09% | 204.7만 |
|---|
| 2026.03.20 | ₩59,611 | ₩59,705 | ₩58,783 | ₩59,010 | -1.01% | 180.2만 |
|---|
| 2026.03.19 | ₩59,064 | ₩60,186 | ₩59,064 | ₩59,678 | +1.04% | 138.3만 |
|---|
| 2026.03.18 | ₩59,758 | ₩59,985 | ₩59,458 | ₩59,471 | -0.48% | 88.3만 |
|---|
| 2026.03.17 | ₩59,705 | ₩60,466 | ₩59,705 | ₩59,992 | +0.48% | 209.6만 |
|---|
| 2026.03.16 | ₩59,384 | ₩59,738 | ₩59,224 | ₩59,331 | -0.09% | 139.3만 |
|---|
| 2026.03.13 | ₩59,411 | ₩59,598 | ₩58,863 | ₩59,024 | -0.65% | 162.7만 |
|---|
| 2026.03.12 | ₩59,478 | ₩59,812 | ₩59,104 | ₩59,131 | -0.58% | 181.5만 |
|---|
| 2026.03.11 | ₩59,785 | ₩60,212 | ₩59,499 | ₩59,905 | +0.20% | 141.8만 |
|---|
| 2026.03.10 | ₩60,399 | ₩60,713 | ₩59,858 | ₩59,905 | -0.82% | 79.3만 |
|---|
| 2026.03.09 | ₩59,945 | ₩60,720 | ₩59,137 | ₩60,680 | +1.23% | 130.1만 |
|---|
| 2026.03.06 | ₩60,473 | ₩60,653 | ₩59,945 | ₩60,613 | +0.23% | 119.2만 |
|---|
| 2026.03.05 | ₩61,081 | ₩61,755 | ₩60,753 | ₩61,134 | +0.09% | 140.7만 |
|---|
| 2026.03.04 | ₩61,154 | ₩61,481 | ₩60,707 | ₩61,334 | +0.29% | 74.3만 |
|---|
| 2026.03.03 | ₩60,560 | ₩61,304 | ₩59,879 | ₩61,041 | +0.79% | 130.9만 |
|---|
| 2026.03.02 | ₩61,161 | ₩61,628 | ₩60,667 | ₩61,455 | +0.48% | 109.6만 |
|---|
| 2026.02.27 | ₩61,348 | ₩61,655 | ₩60,960 | ₩61,602 | +0.41% | 87.5만 |
|---|
| 2026.02.26 | ₩61,241 | ₩62,049 | ₩61,241 | ₩61,962 | +1.18% | 58.6만 |
|---|
| 2026.02.25 | ₩61,655 | ₩61,655 | ₩60,760 | ₩61,321 | -0.54% | 96.7만 |
|---|
| 2026.02.24 | ₩61,081 | ₩61,869 | ₩60,987 | ₩61,602 | +0.85% | 65.3만 |
|---|
| 2026.02.23 | ₩62,109 | ₩62,109 | ₩60,687 | ₩61,094 | -1.63% | 69.9만 |
|---|
| 2026.02.20 | ₩61,802 | ₩62,790 | ₩61,762 | ₩62,343 | +0.88% | 91.8만 |
|---|
| 2026.02.19 | ₩62,029 | ₩62,243 | ₩61,642 | ₩61,976 | -0.09% | 61.1만 |
|---|
| 2026.02.18 | ₩61,775 | ₩62,430 | ₩61,588 | ₩62,303 | +0.85% | 63.4만 |
|---|
| 2026.02.17 | ₩61,989 | ₩62,510 | ₩61,021 | ₩61,695 | -0.47% | 67.9만 |
|---|
| 2026.02.13 | ₩61,535 | ₩62,316 | ₩61,334 | ₩62,016 | +0.78% | 61.3만 |
|---|
| 2026.02.12 | ₩62,790 | ₩63,131 | ₩60,894 | ₩61,428 | -2.17% | 85.4만 |
|---|
| 2026.02.11 | ₩62,897 | ₩63,191 | ₩62,410 | ₩62,550 | -0.55% | 58.8만 |
|---|
| 2026.02.10 | ₩62,443 | ₩62,991 | ₩62,443 | ₩62,590 | +0.24% | 62만 |
|---|
| 2026.02.09 | ₩62,563 | ₩62,670 | ₩62,096 | ₩62,443 | -0.19% | 54.1만 |
|---|
| 2026.02.06 | ₩61,294 | ₩62,737 | ₩61,294 | ₩62,643 | +2.20% | 75.2만 |
|---|
| 2026.02.05 | ₩61,348 | ₩61,722 | ₩60,787 | ₩60,934 | -0.67% | 133.6만 |
|---|
| 2026.02.04 | ₩60,907 | ₩61,949 | ₩60,907 | ₩61,695 | +1.29% | 138.9만 |
|---|
| 2026.02.03 | ₩61,147 | ₩61,515 | ₩60,119 | ₩60,560 | -0.96% | 116.2만 |
|---|
| 2026.02.02 | ₩60,226 | ₩61,361 | ₩60,186 | ₩61,201 | +1.62% | 288.6만 |
|---|
| 2026.01.30 | ₩60,253 | ₩60,667 | ₩59,999 | ₩60,613 | +0.60% | 189.5만 |
|---|
| 2026.01.29 | ₩60,747 | ₩61,067 | ₩59,979 | ₩60,533 | -0.35% | 205.8만 |
|---|
| 2026.01.28 | ₩61,041 | ₩61,174 | ₩60,419 | ₩60,573 | -0.77% | 175.9만 |
|---|
| 2026.01.27 | ₩61,054 | ₩61,067 | ₩60,586 | ₩60,860 | -0.32% | 227.8만 |
|---|
| 2026.01.26 | ₩60,814 | ₩61,067 | ₩60,660 | ₩60,947 | +0.22% | 194.8만 |
|---|
| 2026.01.23 | ₩61,188 | ₩61,428 | ₩60,618 | ₩60,720 | -0.76% | 141만 |
|---|
| 2026.01.22 | ₩61,214 | ₩61,668 | ₩61,081 | ₩61,254 | +0.07% | 239.9만 |
|---|
| 2026.01.21 | ₩60,052 | ₩61,281 | ₩60,052 | ₩61,041 | +1.65% | 253만 |
|---|
| 2026.01.20 | ₩59,772 | ₩60,186 | ₩59,505 | ₩59,692 | -0.13% | 75.7만 |
|---|
| 2026.01.16 | ₩61,281 | ₩61,281 | ₩60,466 | ₩60,500 | -1.28% | 65.6만 |
|---|
| 2026.01.15 | ₩61,201 | ₩61,448 | ₩60,773 | ₩61,281 | +0.13% | 75.1만 |
|---|
| 2026.01.14 | ₩60,947 | ₩61,535 | ₩60,947 | ₩61,134 | +0.31% | 83.6만 |
|---|
| 2026.01.13 | ₩61,334 | ₩61,575 | ₩60,887 | ₩60,960 | -0.61% | 74.1만 |
|---|
| 2026.01.12 | ₩61,161 | ₩61,388 | ₩60,733 | ₩61,167 | +0.01% | 230.1만 |
|---|
| 2026.01.09 | ₩61,495 | ₩61,895 | ₩60,947 | ₩61,401 | -0.15% | 297.1만 |
|---|
| 2026.01.08 | ₩60,359 | ₩61,635 | ₩60,199 | ₩61,388 | +1.70% | 228.3만 |
|---|
| 2026.01.07 | ₩61,027 | ₩61,334 | ₩60,346 | ₩60,493 | -0.88% | 322.7만 |
|---|
| 2026.01.06 | ₩60,132 | ₩60,994 | ₩59,959 | ₩60,934 | +1.33% | 225만 |
|---|
| 2026.01.05 | ₩60,012 | ₩60,546 | ₩59,772 | ₩60,212 | +0.33% | 225.5만 |
|---|
| 2026.01.02 | ₩59,598 | ₩59,932 | ₩59,010 | ₩59,798 | +0.34% | 137.7만 |
|---|
| 2025.12.31 | ₩59,678 | ₩59,678 | ₩59,237 | ₩59,264 | -0.69% | 51.9만 |
|---|
| 2025.12.30 | ₩59,865 | ₩59,919 | ₩59,685 | ₩59,712 | -0.26% | 53.2만 |
|---|
| 2025.12.29 | ₩60,346 | ₩60,573 | ₩60,146 | ₩60,266 | -0.13% | 65.5만 |
|---|
| 2025.12.26 | ₩60,373 | ₩60,493 | ₩60,226 | ₩60,480 | +0.18% | 40만 |
|---|
| 2025.12.24 | ₩60,293 | ₩60,533 | ₩60,152 | ₩60,480 | +0.31% | 33.8만 |
|---|
| 2025.12.23 | ₩60,440 | ₩60,653 | ₩60,159 | ₩60,253 | -0.31% | 59.2만 |
|---|
| 2025.12.22 | ₩60,773 | ₩61,054 | ₩60,520 | ₩60,600 | -0.29% | 110.2만 |
|---|
| 2025.12.19 | ₩60,319 | ₩60,715 | ₩60,159 | ₩60,573 | +0.42% | 78만 |
|---|
| 2025.12.18 | ₩60,787 | ₩60,820 | ₩60,099 | ₩60,146 | -1.05% | 108.2만 |
|---|
| 2025.12.17 | ₩60,333 | ₩60,927 | ₩60,212 | ₩60,413 | +0.13% | 79.3만 |
|---|
| 2025.12.16 | ₩60,560 | ₩60,753 | ₩59,945 | ₩60,159 | -0.66% | 115.4만 |
|---|
| 2025.12.15 | ₩61,121 | ₩61,134 | ₩60,533 | ₩60,720 | -0.66% | 134.9만 |
|---|
| 2025.12.12 | ₩61,374 | ₩61,561 | ₩60,780 | ₩60,880 | -0.81% | 78.5만 |
|---|
| 2025.12.11 | ₩60,627 | ₩61,401 | ₩60,627 | ₩61,228 | +0.99% | 99.3만 |
|---|
| 2025.12.10 | ₩59,919 | ₩61,127 | ₩59,892 | ₩60,800 | +1.47% | 118.7만 |
|---|
| 2025.12.09 | ₩59,979 | ₩60,366 | ₩59,899 | ₩59,992 | +0.02% | 75.6만 |
|---|
| 2025.12.08 | ₩60,453 | ₩60,453 | ₩59,932 | ₩60,012 | -0.73% | 80.5만 |
|---|
| 2025.12.05 | ₩60,052 | ₩60,753 | ₩60,025 | ₩60,279 | +0.38% | 76.3만 |
|---|
| 2025.12.04 | ₩60,092 | ₩60,339 | ₩59,959 | ₩60,079 | -0.02% | 91.7만 |
|---|
| 2025.12.03 | ₩59,451 | ₩60,219 | ₩59,451 | ₩60,132 | +1.15% | 80.9만 |
|---|
| 2025.12.02 | ₩59,478 | ₩59,518 | ₩59,024 | ₩59,318 | -0.27% | 75.7만 |
|---|
| 2025.12.01 | ₩58,957 | ₩59,792 | ₩58,957 | ₩59,358 | +0.68% | 63.6만 |
|---|
| 2025.11.28 | ₩59,291 | ₩59,598 | ₩59,171 | ₩59,424 | +0.23% | 27.6만 |
|---|
| 2025.11.26 | ₩59,050 | ₩59,558 | ₩58,903 | ₩59,184 | +0.23% | 68.2만 |
|---|
| 2025.11.25 | ₩58,022 | ₩59,117 | ₩58,022 | ₩58,944 | +1.59% | 83.5만 |
|---|
| 2025.11.24 | ₩57,648 | ₩58,109 | ₩57,301 | ₩57,848 | +0.35% | 66.9만 |
|---|
| 2025.11.21 | ₩56,205 | ₩57,875 | ₩56,152 | ₩57,581 | +2.45% | 147.5만 |
|---|
| 2025.11.20 | ₩57,327 | ₩57,741 | ₩56,018 | ₩56,045 | -2.24% | 143.6만 |
|---|
| 2025.11.19 | ₩57,314 | ₩57,387 | ₩56,800 | ₩56,980 | -0.58% | 88.6만 |
|---|
| 2025.11.18 | ₩56,766 | ₩57,601 | ₩56,606 | ₩57,354 | +1.04% | 119.8만 |
|---|
| 2025.11.17 | ₩58,115 | ₩58,169 | ₩56,840 | ₩57,034 | -1.86% | 87.3만 |
|---|
| 2025.11.14 | ₩57,848 | ₩58,383 | ₩57,688 | ₩58,049 | +0.35% | 83.3만 |
|---|
| 2025.11.13 | ₩58,650 | ₩59,197 | ₩58,156 | ₩58,276 | -0.64% | 61.5만 |
|---|
| 2025.11.12 | ₩58,850 | ₩59,304 | ₩58,777 | ₩58,783 | -0.11% | 71.2만 |
|---|
| 2025.11.11 | ₩58,289 | ₩59,017 | ₩58,289 | ₩58,863 | +0.99% | 42.5만 |
|---|
| 2025.11.10 | ₩58,383 | ₩58,476 | ₩57,688 | ₩58,276 | -0.18% | 72.2만 |
|---|
| 2025.11.07 | ₩57,180 | ₩58,022 | ₩57,180 | ₩57,969 | +1.38% | 83.7만 |
|---|
| 2025.11.06 | ₩57,862 | ₩58,182 | ₩57,100 | ₩57,274 | -1.02% | 60.9만 |
|---|
| 2025.11.05 | ₩56,980 | ₩57,908 | ₩56,973 | ₩57,608 | +1.10% | 64만 |
|---|
| 2025.11.04 | ₩57,261 | ₩57,394 | ₩56,927 | ₩56,927 | -0.58% | 65.8만 |
|---|
| 2025.11.03 | ₩57,955 | ₩57,977 | ₩57,127 | ₩57,948 | -0.01% | 49.7만 |
|---|
| 2025.10.31 | ₩57,795 | ₩58,075 | ₩57,434 | ₩57,955 | +0.28% | 60.1만 |
|---|
| 2025.10.30 | ₩57,635 | ₩58,476 | ₩57,488 | ₩57,782 | +0.25% | 77.4만 |
|---|
| 2025.10.29 | ₩58,650 | ₩58,676 | ₩57,554 | ₩57,782 | -1.48% | 100.7만 |
|---|
| 2025.10.28 | ₩58,903 | ₩59,030 | ₩58,463 | ₩58,596 | -0.52% | 55.6만 |
|---|
| 2025.10.27 | ₩59,077 | ₩59,171 | ₩58,703 | ₩58,850 | -0.38% | 75.4만 |
|---|
| 2025.10.24 | ₩59,184 | ₩59,184 | ₩58,663 | ₩58,663 | -0.88% | 78만 |
|---|
| 2025.10.23 | ₩58,222 | ₩58,814 | ₩58,075 | ₩58,710 | +0.84% | 63.1만 |
|---|
| 2025.10.22 | ₩57,942 | ₩58,349 | ₩57,588 | ₩57,928 | -0.02% | 69.5만 |
|---|
| 2025.10.21 | ₩57,434 | ₩58,176 | ₩57,374 | ₩57,982 | +0.95% | 59.2만 |
|---|
| 2025.10.20 | ₩57,167 | ₩57,434 | ₩57,007 | ₩57,287 | +0.21% | 46.6만 |
|---|
| 2025.10.17 | ₩56,526 | ₩56,940 | ₩56,506 | ₩56,806 | +0.50% | 71.2만 |
|---|
| 2025.10.16 | ₩57,448 | ₩57,514 | ₩56,326 | ₩56,713 | -1.28% | 91.6만 |
|---|
| 2025.10.15 | ₩57,581 | ₩57,902 | ₩56,833 | ₩57,247 | -0.58% | 62.7만 |
|---|
| 2025.10.14 | ₩55,952 | ₩57,474 | ₩55,898 | ₩57,194 | +2.22% | 77.3만 |
|---|
| 2025.10.13 | ₩56,366 | ₩56,733 | ₩56,085 | ₩56,619 | +0.45% | 64.9만 |
|---|
| 2025.10.10 | ₩57,561 | ₩57,648 | ₩55,564 | ₩55,578 | -3.45% | 95.8만 |
|---|