시장 데이터를 불러오는 중
전체 종목
American Century Small Cap Growth Insights ETF 과거 주가
American Century Small Cap Growth Insights ETF · ACSG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Small Cap Growth Insights ETF · ACSG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,950 | ₩62,045 | ₩61,909 | ₩62,045 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,890 | ₩61,310 | ₩60,890 | ₩61,310 | +0.69% | 400 |
| 2026.10.07 | ₩61,762 | ₩61,762 | ₩61,616 | ₩61,616 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,801 | ₩62,915 | ₩62,651 | ₩62,651 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,861 | ₩63,465 | ₩62,861 | ₩63,237 | +0.60% | 1.5천 |
| 2026.10.02 | ₩63,022 | ₩63,022 | ₩62,549 | ₩62,549 | -0.75% | 600 |
| 2026.10.01 | ₩61,762 | ₩62,151 | ₩61,762 | ₩61,837 | +0.12% | 900 |
| 2026.09.30 | ₩62,043 | ₩62,097 | ₩61,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,691 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,539 | ₩61,665 | ₩61,539 | ₩61,665 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,976 | ₩61,976 | ₩61,718 | ₩61,718 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩62,171 | ₩62,338 | ₩61,990 | ₩62,298 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩62,043 | ₩62,135 | ₩61,708 | ₩62,135 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,526 | ₩62,526 | ₩62,271 | ₩62,271 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,653 | ₩63,653 | ₩63,250 | ₩63,390 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩63,076 | ₩63,103 | ₩62,993 | ₩62,993 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,444 | ₩62,519 | ₩62,444 | ₩62,519 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩63,130 | ₩63,130 | ₩62,898 | ₩62,898 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,325 | ₩62,392 | ₩62,298 | ₩62,392 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,352 | ₩62,566 | ₩62,352 | ₩62,373 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩63,063 | ₩63,425 | ₩63,063 | ₩63,140 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,813 | ₩63,813 | ₩63,657 | ₩63,657 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,438 | ₩63,438 | ₩63,085 | ₩63,085 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩64,189 | ₩64,189 | ₩64,041 | ₩64,041 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩65,221 | ₩65,436 | ₩64,971 | ₩64,971 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,913 | ₩65,054 | ₩64,913 | ₩65,054 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩65,060 | ₩65,060 | ₩64,960 | ₩65,059 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,631 | ₩64,685 | ₩64,631 | ₩64,669 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩64,310 | ₩64,310 | ₩63,976 | ₩63,976 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,839 | ₩65,054 | ₩64,839 | ₩65,054 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩66,026 | ₩66,039 | ₩65,239 | ₩65,239 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,656 | ₩66,871 | ₩66,643 | ₩66,871 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,482 | ₩66,482 | ₩66,187 | ₩66,334 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩66,157 | ₩66,157 | ₩66,157 | ₩66,157 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,972 | ₩65,972 | ₩65,865 | ₩65,886 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩68,145 | ₩68,145 | ₩66,468 | ₩66,505 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,654 | ₩68,654 | ₩65,838 | ₩65,921 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩67,219 | ₩67,219 | ₩67,054 | ₩67,054 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩67,246 | ₩67,246 | ₩66,834 | ₩66,834 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩68,024 | ₩68,198 | ₩68,024 | ₩68,170 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩68,145 | ₩68,183 | ₩68,145 | ₩68,183 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩68,010 | ₩68,010 | ₩67,809 | ₩67,854 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,930 | ₩67,937 | ₩67,742 | ₩67,843 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,514 | ₩67,514 | ₩67,407 | ₩67,407 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,394 | ₩67,420 | ₩67,277 | ₩67,277 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,353 | ₩67,494 | ₩67,353 | ₩67,479 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,696 | ₩66,804 | ₩66,632 | ₩66,632 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,857 | ₩66,911 | ₩66,712 | ₩66,712 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩66,108 | ₩67,099 | ₩66,108 | ₩67,022 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,806 | ₩65,160 | ₩64,806 | ₩65,160 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩64,202 | ₩64,202 | ₩63,946 | ₩63,946 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,374 | ₩64,374 | ₩64,374 | ₩64,374 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,861 | ₩63,854 | ₩62,861 | ₩62,915 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,787 | ₩64,470 | ₩63,787 | ₩64,453 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,444 | ₩64,538 | ₩64,001 | ₩64,538 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,403 | ₩64,631 | ₩64,007 | ₩64,007 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,725 | ₩64,725 | ₩64,323 | ₩64,488 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,369 | ₩65,369 | ₩64,949 | ₩64,949 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,664 | ₩65,795 | ₩65,664 | ₩65,795 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,666 | ₩64,666 | ₩64,666 | ₩64,666 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩65,181 | ₩65,530 | ₩65,125 | ₩65,125 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩65,035 | ₩65,132 | ₩65,034 | ₩65,132 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩66,120 | ₩66,120 | ₩65,543 | ₩65,931 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,972 | ₩65,972 | ₩65,731 | ₩65,897 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,972 | ₩65,972 | ₩65,429 | ₩65,429 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩66,254 | ₩66,482 | ₩66,254 | ₩66,346 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,710 | ₩67,005 | ₩66,710 | ₩66,910 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩65,221 | ₩65,659 | ₩65,221 | ₩65,659 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,945 | ₩66,522 | ₩65,945 | ₩66,210 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩67,139 | ₩67,139 | ₩66,762 | ₩66,762 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩66,321 | ₩66,321 | ₩66,198 | ₩66,198 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩67,313 | ₩68,051 | ₩66,895 | ₩66,895 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩67,192 | ₩67,327 | ₩67,192 | ₩67,316 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩65,302 | ₩66,348 | ₩65,302 | ₩66,313 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩66,140 | ₩66,200 | ₩65,811 | ₩65,931 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩68,212 | ₩68,212 | ₩66,013 | ₩66,190 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,798 | ₩66,589 | ₩65,593 | ₩65,593 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,893 | ₩65,798 | ₩64,893 | ₩65,250 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,658 | ₩66,482 | ₩64,658 | ₩66,409 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,886 | ₩65,624 | ₩64,833 | ₩65,624 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,967 | ₩65,221 | ₩63,901 | ₩63,901 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,317 | ₩65,101 | ₩63,317 | ₩64,104 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,428 | ₩66,428 | ₩64,500 | ₩64,500 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,746 | ₩63,840 | ₩63,631 | ₩63,631 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,976 | ₩63,213 | ₩61,708 | ₩63,213 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,936 | ₩61,936 | ₩60,863 | ₩60,863 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩62,137 | ₩62,137 | ₩60,052 | ₩61,884 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,319 | ₩61,319 | ₩61,319 | ₩61,319 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,829 | ₩61,842 | ₩60,850 | ₩60,940 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,426 | ₩63,426 | ₩63,426 | ₩63,426 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,808 | ₩62,922 | ₩62,540 | ₩62,737 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩63,223 | ₩63,331 | ₩63,076 | ₩63,331 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,607 | ₩63,371 | ₩62,607 | ₩63,030 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩63,183 | ₩63,317 | ₩63,089 | ₩63,307 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩63,130 | ₩63,773 | ₩63,130 | ₩63,559 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,532 | ₩63,532 | ₩63,203 | ₩63,207 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,344 | ₩63,422 | ₩63,223 | ₩63,422 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩62,070 | ₩62,258 | ₩62,070 | ₩62,127 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩61,105 | ₩61,802 | ₩61,038 | ₩61,575 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,951 | ₩61,082 | ₩60,951 | ₩61,082 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,959 | ₩59,831 | ₩58,959 | ₩59,403 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,555 | ₩60,622 | ₩59,791 | ₩60,039 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,869 | ₩60,869 | ₩60,869 | ₩60,869 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,593 | ₩62,593 | ₩62,458 | ₩62,458 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,628 | ₩61,954 | ₩61,628 | ₩61,954 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,971 | ₩61,911 | ₩60,971 | ₩61,911 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,607 | ₩62,607 | ₩62,344 | ₩62,344 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,896 | ₩62,013 | ₩61,896 | ₩62,013 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,365 | ₩62,365 | ₩61,547 | ₩61,608 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩62,265 | ₩62,639 | ₩62,265 | ₩62,639 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,574 | ₩61,814 | ₩61,574 | ₩61,814 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,314 | ₩60,676 | ₩60,314 | ₩60,493 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,319 | ₩61,319 | ₩60,282 | ₩60,497 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,415 | ₩59,948 | ₩59,415 | ₩59,948 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,904 | ₩60,904 | ₩58,753 | ₩58,753 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,731 | ₩58,804 | ₩58,731 | ₩58,804 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,670 | ₩59,677 | ₩59,630 | ₩59,677 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,885 | ₩59,898 | ₩59,818 | ₩59,836 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩60,046 | ₩60,046 | ₩59,241 | ₩59,415 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,346 | ₩61,346 | ₩59,509 | ₩59,756 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,373 | ₩61,373 | ₩59,308 | ₩59,325 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,670 | ₩59,965 | ₩59,670 | ₩59,953 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,496 | ₩59,965 | ₩59,496 | ₩59,560 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩58,007 | ₩58,124 | ₩58,007 | ₩58,124 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩58,155 | ₩58,195 | ₩58,088 | ₩58,195 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,739 | ₩58,182 | ₩57,739 | ₩58,048 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩56,211 | ₩57,012 | ₩56,157 | ₩57,012 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩56,008 | ₩56,009 | ₩55,785 | ₩55,785 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,889 | ₩56,184 | ₩55,889 | ₩56,090 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩56,251 | ₩56,251 | ₩55,755 | ₩55,886 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩54,199 | ₩54,226 | ₩54,002 | ₩54,002 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,757 | ₩53,995 | ₩53,757 | ₩53,995 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,939 | ₩53,790 | ₩52,939 | ₩53,790 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩54,105 | ₩54,199 | ₩53,611 | ₩53,611 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,302 | ₩53,135 | ₩52,241 | ₩53,135 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,464 | ₩51,705 | ₩50,827 | ₩50,827 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,429 | ₩52,671 | ₩51,869 | ₩51,869 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,810 | ₩53,810 | ₩52,888 | ₩52,888 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,655 | ₩54,655 | ₩54,078 | ₩54,276 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,810 | ₩53,810 | ₩53,613 | ₩53,613 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩54,105 | ₩54,105 | ₩53,523 | ₩53,523 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩53,046 | ₩53,073 | ₩52,295 | ₩52,295 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,341 | ₩53,802 | ₩53,207 | ₩53,802 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,877 | ₩53,877 | ₩53,332 | ₩53,332 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,333 | ₩54,333 | ₩53,958 | ₩54,125 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,837 | ₩53,851 | ₩53,674 | ₩53,674 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,421 | ₩53,421 | ₩52,778 | ₩52,876 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,904 | ₩53,904 | ₩53,109 | ₩53,109 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,642 | ₩54,642 | ₩54,521 | ₩54,624 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,419 | ₩55,419 | ₩54,770 | ₩54,770 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩53,006 | ₩54,784 | ₩53,006 | ₩54,784 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,521 | ₩54,521 | ₩53,813 | ₩53,813 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,950 | ₩55,366 | ₩54,883 | ₩55,366 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,398 | ₩56,613 | ₩56,371 | ₩56,394 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,305 | ₩56,170 | ₩55,305 | ₩55,712 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,586 | ₩57,015 | ₩56,526 | ₩56,975 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,519 | ₩56,519 | ₩56,157 | ₩56,460 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,653 | ₩57,444 | ₩56,519 | ₩57,444 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩57,028 | ₩57,082 | ₩57,028 | ₩57,082 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,868 | ₩56,868 | ₩56,798 | ₩56,798 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,835 | ₩56,102 | ₩55,835 | ₩56,102 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩57,028 | ₩57,028 | ₩56,680 | ₩56,830 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,599 | ₩56,894 | ₩56,425 | ₩56,894 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,618 | ₩57,618 | ₩56,733 | ₩56,982 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,956 | ₩56,827 | ₩55,956 | ₩56,689 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,492 | ₩56,492 | ₩56,492 | ₩56,492 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩56,184 | ₩56,278 | ₩56,016 | ₩56,016 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,747 | ₩57,360 | ₩56,747 | ₩57,360 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,954 | ₩57,954 | ₩57,699 | ₩57,699 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,739 | ₩57,739 | ₩57,665 | ₩57,665 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩57,082 | ₩57,157 | ₩57,042 | ₩57,157 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,674 | ₩55,674 | ₩54,756 | ₩54,756 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,580 | ₩56,264 | ₩55,044 | ₩55,658 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,295 | ₩56,295 | ₩56,295 | ₩56,295 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,921 | ₩56,921 | ₩56,590 | ₩56,590 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,916 | ₩56,237 | ₩55,916 | ₩56,052 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,868 | ₩57,165 | ₩56,868 | ₩57,165 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,323 | ₩57,424 | ₩57,323 | ₩57,424 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,525 | ₩57,900 | ₩57,525 | ₩57,584 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,806 | ₩57,806 | ₩57,637 | ₩57,637 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩58,242 | ₩58,242 | ₩57,726 | ₩57,734 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,611 | ₩58,611 | ₩58,611 | ₩58,611 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩58,171 | ₩58,171 | ₩58,171 | ₩58,171 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,368 | ₩57,368 | ₩57,368 | ₩57,368 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩58,148 | ₩58,148 | ₩58,148 | ₩58,148 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩58,210 | ₩58,210 | ₩58,210 | ₩58,210 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,708 | ₩57,708 | ₩57,708 | ₩57,708 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,722 | ₩57,722 | ₩57,722 | ₩57,722 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,779 | ₩57,793 | ₩57,730 | ₩57,791 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,936 | ₩57,936 | ₩57,936 | ₩57,936 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,301 | ₩57,301 | ₩57,301 | ₩57,301 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩57,086 | ₩57,086 | ₩57,086 | ₩57,086 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩57,114 | ₩57,114 | ₩57,114 | ₩57,114 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,275 | ₩56,275 | ₩56,275 | ₩56,275 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,312 | ₩55,312 | ₩55,312 | ₩55,312 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,758 | ₩54,758 | ₩54,758 | ₩54,758 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,312 | ₩55,433 | ₩55,248 | ₩55,248 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,708 | ₩55,708 | ₩55,708 | ₩55,708 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩56,156 | ₩56,156 | ₩56,156 | ₩56,156 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,374 | ₩56,374 | ₩56,374 | ₩56,374 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,196 | ₩56,196 | ₩56,196 | ₩56,196 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,709 | ₩56,709 | ₩56,465 | ₩56,465 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,700 | ₩55,700 | ₩55,700 | ₩55,700 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,138 | ₩55,138 | ₩54,896 | ₩54,896 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩54,264 | ₩54,264 | ₩54,264 | ₩54,264 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩55,250 | ₩55,250 | ₩55,250 | ₩55,250 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,376 | ₩55,376 | ₩55,376 | ₩55,376 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩56,211 | ₩56,211 | ₩55,929 | ₩55,929 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,841 | ₩56,841 | ₩56,739 | ₩56,739 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩56,091 | ₩56,091 | ₩56,091 | ₩56,091 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,490 | ₩55,490 | ₩55,490 | ₩55,490 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,745 | ₩55,745 | ₩55,521 | ₩55,521 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,576 | ₩55,576 | ₩55,576 | ₩55,576 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,425 | ₩55,728 | ₩55,425 | ₩55,728 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,297 | ₩55,297 | ₩55,297 | ₩55,297 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,609 | ₩54,609 | ₩54,609 | ₩54,609 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,655 | ₩54,655 | ₩54,655 | ₩54,655 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,546 | ₩56,546 | ₩55,559 | ₩55,559 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,313 | ₩55,313 | ₩55,313 | ₩55,313 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩54,135 | ₩54,705 | ₩54,135 | ₩54,705 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,558 | ₩53,558 | ₩53,558 | ₩53,558 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,275 | ₩52,275 | ₩52,275 | ₩52,275 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,923 | ₩50,923 | ₩50,923 | ₩50,923 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩52,134 | ₩52,161 | ₩52,019 | ₩52,019 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩52,129 | ₩52,129 | ₩52,129 | ₩52,129 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩52,000 | ₩52,047 | ₩51,933 | ₩52,047 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,923 | ₩52,923 | ₩52,923 | ₩52,923 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,937 | ₩52,937 | ₩52,937 | ₩52,937 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,856 | ₩54,870 | ₩54,741 | ₩54,741 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,723 | ₩54,723 | ₩54,723 | ₩54,723 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,561 | ₩54,561 | ₩54,561 | ₩54,561 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,783 | ₩53,783 | ₩53,783 | ₩53,783 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,338 | ₩53,338 | ₩53,338 | ₩53,338 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,442 | ₩54,442 | ₩54,442 | ₩54,442 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,801 | ₩53,801 | ₩53,801 | ₩53,801 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,701 | ₩54,701 | ₩54,701 | ₩54,701 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,854 | ₩54,854 | ₩54,854 | ₩54,854 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,560 | ₩54,560 | ₩54,560 | ₩54,560 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,902 | ₩55,902 | ₩55,044 | ₩55,309 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,902 | ₩55,953 | ₩55,902 | ₩55,953 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩56,063 | ₩56,101 | ₩56,063 | ₩56,101 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,745 | ₩55,745 | ₩55,745 | ₩55,745 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,803 | ₩54,917 | ₩54,749 | ₩54,917 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,634 | ₩55,634 | ₩53,462 | ₩54,018 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,621 | ₩55,621 | ₩54,874 | ₩54,874 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,809 | ₩54,809 | ₩54,534 | ₩54,722 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,663 | ₩53,734 | ₩53,663 | ₩53,704 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩55,232 | ₩55,232 | ₩54,124 | ₩54,124 | -2.01% | 12.7만 |
|---|