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 | ₩72,116 | ₩73,625 | ₩71,902 | ₩73,324 | +1.67% | 158.2만 |
| 2026.09.28–2026.10.02 | ₩72,183 | ₩72,707 | ₩71,244 | ₩72,237 | +0.07% | 249.6만 |
| 2026.09.21–2026.09.25 | ₩74,283 | ₩74,571 | ₩72,103 | ₩72,599 | -2.27% | 427.5만 |
| 2026.09.14–2026.09.18 | ₩75,470 | ₩76,409 | ₩74,129 | ₩74,129 | -1.78% | 214.5만 |
| 2026.09.08–2026.09.11 | ₩76,771 | ₩76,798 | ₩74,249 | ₩75,041 | -2.25% | 256.4만 |
| 2026.08.31–2026.09.04 | ₩77,623 | ₩78,260 | ₩76,476 | ₩77,039 | -0.75% | 416.2만 |
| 2026.08.24–2026.08.28 | ₩77,415 | ₩78,247 | ₩76,671 | ₩77,589 | +0.23% | 352.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,087 |
| ₩77,724 |
| ₩75,403 |
| ₩77,536 |
| +1.90% |
| 236.8만 |
| 2026.08.10–2026.08.14 | ₩75,443 | ₩76,838 | ₩74,799 | ₩76,396 | +1.26% | 190.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,163 | ₩75,765 | ₩73,163 | ₩75,497 | +3.19% | 283.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,936 | ₩74,819 | ₩70,936 | ₩72,733 | +2.53% | 224.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,614 | ₩71,184 | ₩68,991 | ₩70,621 | +0.01% | 155.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩69,621 | ₩71,821 | ₩69,158 | ₩70,761 | +1.64% | 334.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩69,165 | ₩70,359 | ₩68,186 | ₩69,420 | +0.37% | 223.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩68,280 | ₩69,521 | ₩67,582 | ₩69,340 | +1.55% | 238.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,932 | ₩68,038 | ₩65,248 | ₩67,958 | +3.07% | 262만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,824 | ₩68,159 | ₩65,315 | ₩65,999 | -2.69% | 171.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,992 | ₩68,092 | ₩65,959 | ₩67,750 | +1.13% | 263.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,287 | ₩68,783 | ₩66,415 | ₩66,630 | -0.98% | 254.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,597 | ₩67,468 | ₩65,255 | ₩67,126 | +2.33% | 183.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,740 | ₩65,449 | ₩62,512 | ₩65,436 | +4.30% | 319.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,047 | ₩65,342 | ₩62,391 | ₩62,605 | -3.75% | 249.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩64,551 | ₩65,087 | ₩63,813 | ₩64,993 | +0.69% | 247.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,719 | ₩65,047 | ₩63,370 | ₩64,698 | +1.54% | 334.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩63,518 | ₩65,363 | ₩62,766 | ₩63,732 | +0.34% | 447.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,419 | ₩64,135 | ₩60,419 | ₩63,759 | +5.53% | 343.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩60,513 | ₩62,364 | ₩60,432 | ₩60,607 | +0.16% | 406.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,534 | ₩60,969 | ₩58,823 | ₩60,566 | +1.74% | 683.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩60,003 | ₩60,815 | ₩58,943 | ₩59,037 | -1.61% | 721.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,641 | ₩60,727 | ₩59,037 | ₩59,265 | -0.63% | 755.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,204 | ₩60,982 | ₩59,118 | ₩59,279 | -1.54% | 695.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,425 | ₩62,022 | ₩60,137 | ₩60,875 | -0.90% | 574.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩62,377 | ₩62,377 | ₩60,949 | ₩61,868 | -0.82% | 378만 |
|---|
| 2026.02.17–2026.02.20 | ₩62,257 | ₩63,062 | ₩61,284 | ₩62,612 | +0.57% | 284.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,834 | ₩63,464 | ₩61,157 | ₩62,284 | -0.88% | 321.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,486 | ₩63,008 | ₩60,379 | ₩62,914 | +4.01% | 752.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩61,076 | ₩61,438 | ₩60,238 | ₩60,875 | -0.33% | 993.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,030 | ₩61,935 | ₩59,762 | ₩60,982 | +1.59% | 709.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,425 | ₩61,841 | ₩60,727 | ₩60,761 | -1.08% | 528.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,271 | ₩62,163 | ₩60,030 | ₩61,666 | +2.31% | 1298.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,607 | ₩60,835 | ₩59,265 | ₩60,057 | -0.91% | 308.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,036 | ₩61,318 | ₩60,412 | ₩60,741 | -0.48% | 243.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,385 | ₩61,398 | ₩60,204 | ₩60,835 | -0.90% | 515.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,714 | ₩61,827 | ₩60,151 | ₩61,143 | +0.71% | 452.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,212 | ₩61,016 | ₩59,212 | ₩60,540 | +2.24% | 388.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,897 | ₩59,855 | ₩57,548 | ₩59,681 | +3.08% | 246.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,366 | ₩58,420 | ₩56,260 | ₩57,830 | -0.92% | 586.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,635 | ₩59,560 | ₩57,937 | ₩58,299 | -0.57% | 330.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,206 | ₩58,434 | ₩57,173 | ₩58,219 | +0.02% | 324.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,332 | ₩59,426 | ₩57,682 | ₩58,206 | -1.90% | 369.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,414 | ₩59,440 | ₩57,253 | ₩58,916 | +2.62% | 316.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,609 | ₩58,152 | ₩56,140 | ₩57,052 | +0.78% | 367.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,810 | ₩57,897 | ₩55,804 | ₩55,818 | -3.45% | 95.8만 |
|---|