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 | ₩116,153 | ₩117,641 | ₩116,153 | ₩116,983 | +0.71% | 2.4만 |
| 2026.09.28–2026.10.02 | ₩114,932 | ₩115,925 | ₩114,114 | ₩115,710 | +0.68% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩114,718 | ₩115,817 | ₩114,235 | ₩115,423 | +0.61% | 3.1만 |
| 2026.09.14–2026.09.18 | ₩113,524 | ₩114,101 | ₩112,009 | ₩114,002 | +0.42% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩115,724 | ₩115,724 | ₩113,444 | ₩114,547 | -1.02% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩115,911 | ₩116,314 | ₩114,530 | ₩116,220 | +0.27% | 3.5만 |
| 2026.08.24–2026.08.28 | ₩114,208 | ₩116,850 | ₩114,208 | ₩116,298 | +1.83% | 3.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,917 |
| ₩115,170 |
| ₩115,679 |
| -1.04% |
| 5.4만 |
| 2026.08.10–2026.08.14 | ₩117,829 | ₩118,084 | ₩116,733 | ₩117,024 | -0.68% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,435 | ₩117,614 | ₩113,639 | ₩117,464 | +2.65% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩111,700 | ₩113,470 | ₩109,970 | ₩113,068 | +1.22% | 4.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩112,223 | ₩112,965 | ₩110,721 | ₩110,916 | -1.17% | 2.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩113,511 | ₩114,007 | ₩112,367 | ₩112,367 | -1.01% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,242 | ₩114,061 | ₩112,076 | ₩113,770 | +0.47% | 3만 |
|---|
| 2026.06.29–2026.07.02 | ₩110,453 | ₩113,430 | ₩110,453 | ₩112,813 | +2.14% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩112,827 | ₩112,827 | ₩110,338 | ₩110,568 | -2.00% | 22.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,196 | ₩113,448 | ₩111,447 | ₩112,620 | +0.38% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩112,076 | ₩112,384 | ₩108,911 | ₩111,209 | -0.77% | 7.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩113,383 | ₩114,841 | ₩110,721 | ₩110,721 | -2.35% | 9.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩112,867 | ₩114,087 | ₩112,203 | ₩113,967 | +0.97% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,668 | ₩112,605 | ₩109,595 | ₩112,277 | +1.45% | 5.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩110,936 | ₩112,331 | ₩109,769 | ₩111,063 | +0.11% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩109,427 | ₩111,077 | ₩108,845 | ₩110,842 | +1.29% | 3.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩108,884 | ₩110,198 | ₩108,160 | ₩109,580 | +0.64% | 12.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,401 | ₩108,924 | ₩107,328 | ₩108,924 | +0.48% | 12.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩103,493 | ₩108,803 | ₩103,493 | ₩108,531 | +4.87% | 6.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩100,019 | ₩104,056 | ₩99,469 | ₩103,654 | +3.63% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,747 | ₩100,261 | ₩95,771 | ₩99,787 | +3.14% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩100,743 | ₩100,743 | ₩96,530 | ₩96,530 | -4.18% | 7.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,870 | ₩102,380 | ₩98,893 | ₩98,937 | -2.88% | 8.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,562 | ₩104,016 | ₩100,502 | ₩100,635 | -0.91% | 5.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩104,338 | ₩105,330 | ₩102,696 | ₩102,696 | -1.57% | 6.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩104,666 | ₩106,371 | ₩104,378 | ₩105,424 | +0.72% | 8.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩104,009 | ₩105,947 | ₩104,009 | ₩105,920 | +1.84% | 4.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩105,545 | ₩107,020 | ₩104,626 | ₩105,330 | -0.20% | 4.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩106,483 | ₩107,053 | ₩104,163 | ₩105,947 | -0.50% | 34.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩106,430 | ₩107,221 | ₩105,518 | ₩106,242 | -0.18% | 5.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩104,780 | ₩106,215 | ₩104,029 | ₩105,893 | +1.06% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩106,819 | ₩107,178 | ₩105,451 | ₩106,430 | -0.36% | 18.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,706 | ₩107,301 | ₩105,706 | ₩107,248 | +1.46% | 3.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,188 | ₩106,188 | ₩104,794 | ₩105,282 | -0.85% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩105,377 | ₩106,530 | ₩105,370 | ₩106,525 | +1.09% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,968 | ₩105,035 | ₩103,526 | ₩104,773 | -0.19% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩106,094 | ₩106,658 | ₩104,941 | ₩105,184 | -0.86% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,129 | ₩106,658 | ₩105,089 | ₩106,261 | +1.08% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,157 | ₩106,175 | ₩103,157 | ₩106,175 | +2.93% | 2.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩103,975 | ₩104,029 | ₩100,734 | ₩102,150 | -1.76% | 2.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩104,740 | ₩106,564 | ₩102,876 | ₩103,655 | -1.04% | 3.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,478 | ₩105,732 | ₩102,634 | ₩103,975 | -1.42% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩105,786 | ₩106,564 | ₩105,357 | ₩105,614 | -0.16% | 3.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩103,922 | ₩105,070 | ₩103,117 | ₩104,901 | +0.94% | 3.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩102,789 | ₩103,908 | ₩102,286 | ₩103,013 | +0.22% | 17.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩104,163 | ₩104,260 | ₩101,359 | ₩101,359 | -2.69% | 7.5천 |
|---|