시장 데이터를 불러오는 중
전체 종목
American Century Large Cap Equity ETF 과거 주가
American Century Large Cap Equity ETF · ACLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Large Cap Equity ETF · ACLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩116,059 | ₩117,547 | ₩116,059 | ₩116,889 | +0.71% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩114,840 | ₩115,831 | ₩114,022 | ₩115,617 | +0.68% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩114,625 | ₩115,724 | ₩114,143 | ₩115,330 | +0.61% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩113,433 | ₩114,009 | ₩111,918 | ₩113,910 | +0.42% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩115,630 | ₩115,630 | ₩113,352 | ₩114,455 | -1.02% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩115,818 | ₩116,220 | ₩114,438 | ₩116,126 | +0.27% | 3.5만 |
| 2026.08.24–2026.08.28 | ₩114,116 | ₩116,756 | ₩114,116 | ₩116,204 | +1.83% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,823 |
| ₩115,077 |
| ₩115,586 |
| -1.04% |
| 5.4만 |
| 2026.08.10–2026.08.14 | ₩117,734 | ₩117,989 | ₩116,639 | ₩116,930 | -0.68% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,343 | ₩117,520 | ₩113,548 | ₩117,370 | +2.65% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩111,610 | ₩113,379 | ₩109,882 | ₩112,977 | +1.22% | 4.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩112,133 | ₩112,874 | ₩110,632 | ₩110,826 | -1.17% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩113,419 | ₩113,915 | ₩112,276 | ₩112,276 | -1.01% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,151 | ₩113,969 | ₩111,985 | ₩113,678 | +0.47% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩110,364 | ₩113,339 | ₩110,364 | ₩112,722 | +2.14% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,736 | ₩112,736 | ₩110,249 | ₩110,479 | -2.00% | 22.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,106 | ₩113,356 | ₩111,357 | ₩112,530 | +0.38% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩111,985 | ₩112,294 | ₩108,823 | ₩111,120 | -0.77% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩113,292 | ₩114,749 | ₩110,632 | ₩110,632 | -2.35% | 9.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩112,776 | ₩113,996 | ₩112,113 | ₩113,875 | +0.97% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,578 | ₩112,515 | ₩109,506 | ₩112,186 | +1.45% | 5.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩110,846 | ₩112,240 | ₩109,681 | ₩110,974 | +0.11% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩109,339 | ₩110,987 | ₩108,757 | ₩110,753 | +1.29% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩108,796 | ₩110,109 | ₩108,073 | ₩109,492 | +0.64% | 12.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,314 | ₩108,836 | ₩107,242 | ₩108,836 | +0.48% | 12.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,409 | ₩108,716 | ₩103,409 | ₩108,444 | +4.87% | 6.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩99,939 | ₩103,972 | ₩99,389 | ₩103,570 | +3.63% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,669 | ₩100,180 | ₩95,694 | ₩99,707 | +3.14% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,662 | ₩100,662 | ₩96,452 | ₩96,452 | -4.18% | 7.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,788 | ₩102,297 | ₩98,813 | ₩98,857 | -2.88% | 8.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,480 | ₩103,932 | ₩100,421 | ₩100,554 | -0.91% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,254 | ₩105,245 | ₩102,613 | ₩102,613 | -1.57% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,582 | ₩106,285 | ₩104,294 | ₩105,339 | +0.72% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩103,925 | ₩105,862 | ₩103,925 | ₩105,835 | +1.84% | 4.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩105,460 | ₩106,934 | ₩104,542 | ₩105,245 | -0.20% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩106,398 | ₩106,967 | ₩104,079 | ₩105,862 | -0.50% | 34.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩106,344 | ₩107,135 | ₩105,433 | ₩106,156 | -0.18% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,696 | ₩106,130 | ₩103,945 | ₩105,808 | +1.06% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,733 | ₩107,092 | ₩105,366 | ₩106,344 | -0.36% | 18.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,620 | ₩107,215 | ₩105,620 | ₩107,161 | +1.46% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,103 | ₩106,103 | ₩104,709 | ₩105,197 | -0.85% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩105,292 | ₩106,444 | ₩105,285 | ₩106,439 | +1.09% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,883 | ₩104,950 | ₩103,443 | ₩104,689 | -0.19% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩106,009 | ₩106,572 | ₩104,857 | ₩105,099 | -0.86% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,044 | ₩106,572 | ₩105,004 | ₩106,175 | +1.08% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,074 | ₩106,089 | ₩103,074 | ₩106,089 | +2.93% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩103,892 | ₩103,945 | ₩100,653 | ₩102,068 | -1.76% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩104,656 | ₩106,478 | ₩102,793 | ₩103,571 | -1.04% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,393 | ₩105,647 | ₩102,552 | ₩103,892 | -1.42% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩105,701 | ₩106,478 | ₩105,272 | ₩105,529 | -0.16% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩103,838 | ₩104,985 | ₩103,034 | ₩104,816 | +0.94% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,706 | ₩103,825 | ₩102,203 | ₩102,930 | +0.22% | 17.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,079 | ₩104,176 | ₩101,277 | ₩101,277 | -2.69% | 7.5천 |
|---|