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 | ₩61,685 | ₩61,780 | ₩61,645 | ₩61,780 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,631 | ₩61,048 | ₩60,631 | ₩61,048 | +0.69% | 400 |
| 2026.10.07 | ₩61,498 | ₩61,498 | ₩61,353 | ₩61,353 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,533 | ₩62,647 | ₩62,384 | ₩62,384 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,593 | ₩63,194 | ₩62,593 | ₩62,967 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,753 | ₩62,753 | ₩62,282 | ₩62,282 | -0.75% | 600 |
| 2026.10.01 | ₩61,498 | ₩61,886 | ₩61,498 | ₩61,573 | +0.12% | 900 |
| 2026.09.30 | ₩61,779 | ₩61,832 | ₩61,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,428 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,277 | ₩61,402 | ₩61,277 | ₩61,402 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,712 | ₩61,712 | ₩61,454 | ₩61,454 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,906 | ₩62,073 | ₩61,725 | ₩62,032 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,779 | ₩61,870 | ₩61,445 | ₩61,870 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,259 | ₩62,259 | ₩62,006 | ₩62,006 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,381 | ₩63,381 | ₩62,980 | ₩63,119 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,807 | ₩62,834 | ₩62,724 | ₩62,724 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,178 | ₩62,253 | ₩62,178 | ₩62,253 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,860 | ₩62,860 | ₩62,629 | ₩62,629 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,059 | ₩62,126 | ₩62,032 | ₩62,126 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,086 | ₩62,299 | ₩62,086 | ₩62,107 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,794 | ₩63,154 | ₩62,794 | ₩62,871 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,541 | ₩63,541 | ₩63,385 | ₩63,385 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,167 | ₩63,167 | ₩62,816 | ₩62,816 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,915 | ₩63,915 | ₩63,768 | ₩63,768 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,943 | ₩65,157 | ₩64,693 | ₩64,693 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,636 | ₩64,776 | ₩64,636 | ₩64,776 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,783 | ₩64,783 | ₩64,683 | ₩64,782 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,356 | ₩64,409 | ₩64,356 | ₩64,393 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩64,035 | ₩64,035 | ₩63,703 | ₩63,703 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,563 | ₩64,776 | ₩64,563 | ₩64,776 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,744 | ₩65,758 | ₩64,961 | ₩64,961 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,372 | ₩66,585 | ₩66,358 | ₩66,585 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,198 | ₩66,198 | ₩65,904 | ₩66,051 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,875 | ₩65,875 | ₩65,875 | ₩65,875 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,691 | ₩65,691 | ₩65,584 | ₩65,605 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,854 | ₩67,854 | ₩66,185 | ₩66,221 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,361 | ₩68,361 | ₩65,557 | ₩65,640 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,933 | ₩66,933 | ₩66,768 | ₩66,768 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩66,959 | ₩66,959 | ₩66,549 | ₩66,549 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,734 | ₩67,907 | ₩67,734 | ₩67,879 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,854 | ₩67,893 | ₩67,854 | ₩67,893 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,720 | ₩67,720 | ₩67,520 | ₩67,564 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,640 | ₩67,647 | ₩67,453 | ₩67,553 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,226 | ₩67,226 | ₩67,119 | ₩67,119 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,106 | ₩67,133 | ₩66,990 | ₩66,990 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,066 | ₩67,206 | ₩67,066 | ₩67,192 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,412 | ₩66,519 | ₩66,348 | ₩66,348 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,572 | ₩66,625 | ₩66,428 | ₩66,428 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,826 | ₩66,812 | ₩65,826 | ₩66,736 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,529 | ₩64,882 | ₩64,529 | ₩64,882 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,928 | ₩63,928 | ₩63,673 | ₩63,673 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,099 | ₩64,099 | ₩64,099 | ₩64,099 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,593 | ₩63,581 | ₩62,593 | ₩62,647 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,515 | ₩64,195 | ₩63,515 | ₩64,178 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,169 | ₩64,262 | ₩63,728 | ₩64,262 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,129 | ₩64,356 | ₩63,733 | ₩63,733 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,449 | ₩64,449 | ₩64,049 | ₩64,213 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,090 | ₩65,090 | ₩64,672 | ₩64,672 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,384 | ₩65,515 | ₩65,384 | ₩65,515 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,390 | ₩64,390 | ₩64,390 | ₩64,390 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,903 | ₩65,250 | ₩64,847 | ₩64,847 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,758 | ₩64,854 | ₩64,756 | ₩64,854 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,838 | ₩65,838 | ₩65,264 | ₩65,649 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,691 | ₩65,691 | ₩65,451 | ₩65,616 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,691 | ₩65,691 | ₩65,150 | ₩65,150 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩65,971 | ₩66,198 | ₩65,971 | ₩66,063 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,425 | ₩66,719 | ₩66,425 | ₩66,624 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,943 | ₩65,378 | ₩64,943 | ₩65,378 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,664 | ₩66,238 | ₩65,664 | ₩65,927 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,852 | ₩66,852 | ₩66,477 | ₩66,477 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩66,038 | ₩66,038 | ₩65,915 | ₩65,915 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩67,026 | ₩67,760 | ₩66,609 | ₩66,609 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,906 | ₩67,039 | ₩66,906 | ₩67,029 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩65,023 | ₩66,065 | ₩65,023 | ₩66,030 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,858 | ₩65,918 | ₩65,531 | ₩65,649 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,921 | ₩67,921 | ₩65,731 | ₩65,907 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,517 | ₩66,305 | ₩65,313 | ₩65,313 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,616 | ₩65,517 | ₩64,616 | ₩64,971 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,382 | ₩66,198 | ₩64,382 | ₩66,126 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,609 | ₩65,344 | ₩64,556 | ₩65,344 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,689 | ₩64,943 | ₩63,628 | ₩63,628 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,047 | ₩64,823 | ₩63,047 | ₩63,831 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,145 | ₩66,145 | ₩64,225 | ₩64,225 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,474 | ₩63,568 | ₩63,360 | ₩63,360 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,712 | ₩62,943 | ₩61,445 | ₩62,943 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,672 | ₩61,672 | ₩60,604 | ₩60,604 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,872 | ₩61,872 | ₩59,796 | ₩61,620 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,058 | ₩61,058 | ₩61,058 | ₩61,058 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,565 | ₩61,579 | ₩60,590 | ₩60,680 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,155 | ₩63,155 | ₩63,155 | ₩63,155 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,540 | ₩62,653 | ₩62,273 | ₩62,469 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩62,954 | ₩63,061 | ₩62,807 | ₩63,061 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,340 | ₩63,101 | ₩62,340 | ₩62,761 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,914 | ₩63,047 | ₩62,820 | ₩63,037 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,860 | ₩63,501 | ₩62,860 | ₩63,288 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,261 | ₩63,261 | ₩62,934 | ₩62,938 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,074 | ₩63,151 | ₩62,954 | ₩63,151 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,805 | ₩61,992 | ₩61,805 | ₩61,862 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,844 | ₩61,538 | ₩60,777 | ₩61,313 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,691 | ₩60,821 | ₩60,691 | ₩60,821 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,708 | ₩59,576 | ₩58,708 | ₩59,150 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,297 | ₩60,363 | ₩59,536 | ₩59,783 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,609 | ₩60,609 | ₩60,609 | ₩60,609 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,326 | ₩62,326 | ₩62,191 | ₩62,191 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,365 | ₩61,689 | ₩61,365 | ₩61,689 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,711 | ₩61,647 | ₩60,711 | ₩61,647 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,340 | ₩62,340 | ₩62,078 | ₩62,078 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,632 | ₩61,748 | ₩61,632 | ₩61,748 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,099 | ₩62,099 | ₩61,285 | ₩61,345 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩61,999 | ₩62,372 | ₩61,999 | ₩62,372 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,311 | ₩61,550 | ₩61,311 | ₩61,550 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,056 | ₩60,417 | ₩60,056 | ₩60,235 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,058 | ₩61,058 | ₩60,024 | ₩60,239 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,162 | ₩59,692 | ₩59,162 | ₩59,692 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,644 | ₩60,644 | ₩58,502 | ₩58,502 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,481 | ₩58,553 | ₩58,481 | ₩58,553 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,416 | ₩59,422 | ₩59,375 | ₩59,422 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,629 | ₩59,642 | ₩59,562 | ₩59,581 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,789 | ₩59,789 | ₩58,988 | ₩59,162 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,084 | ₩61,084 | ₩59,255 | ₩59,501 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,111 | ₩61,111 | ₩59,055 | ₩59,072 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,416 | ₩59,709 | ₩59,416 | ₩59,697 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,242 | ₩59,709 | ₩59,242 | ₩59,306 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,760 | ₩57,876 | ₩57,760 | ₩57,876 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,907 | ₩57,947 | ₩57,840 | ₩57,947 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,493 | ₩57,933 | ₩57,493 | ₩57,800 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩55,971 | ₩56,769 | ₩55,917 | ₩56,769 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,769 | ₩55,770 | ₩55,547 | ₩55,547 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,650 | ₩55,944 | ₩55,650 | ₩55,851 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩56,011 | ₩56,011 | ₩55,517 | ₩55,648 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩53,968 | ₩53,995 | ₩53,772 | ₩53,772 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,527 | ₩53,765 | ₩53,527 | ₩53,765 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,713 | ₩53,561 | ₩52,713 | ₩53,561 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,875 | ₩53,968 | ₩53,382 | ₩53,382 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,079 | ₩52,908 | ₩52,019 | ₩52,908 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,244 | ₩51,485 | ₩50,610 | ₩50,610 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,206 | ₩52,446 | ₩51,647 | ₩51,647 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,581 | ₩53,581 | ₩52,662 | ₩52,662 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,422 | ₩54,422 | ₩53,848 | ₩54,044 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,581 | ₩53,581 | ₩53,385 | ₩53,385 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,875 | ₩53,875 | ₩53,295 | ₩53,295 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,820 | ₩52,846 | ₩52,072 | ₩52,072 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,113 | ₩53,573 | ₩52,980 | ₩53,573 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,648 | ₩53,648 | ₩53,104 | ₩53,104 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,101 | ₩54,101 | ₩53,728 | ₩53,895 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,607 | ₩53,621 | ₩53,445 | ₩53,445 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,194 | ₩53,194 | ₩52,553 | ₩52,650 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,674 | ₩53,674 | ₩52,882 | ₩52,882 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,409 | ₩54,409 | ₩54,288 | ₩54,391 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,183 | ₩55,183 | ₩54,537 | ₩54,537 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,780 | ₩54,550 | ₩52,780 | ₩54,550 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,288 | ₩54,288 | ₩53,583 | ₩53,583 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,716 | ₩55,130 | ₩54,649 | ₩55,130 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,158 | ₩56,371 | ₩56,131 | ₩56,154 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,069 | ₩55,931 | ₩55,069 | ₩55,474 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,345 | ₩56,772 | ₩56,285 | ₩56,732 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,278 | ₩56,278 | ₩55,917 | ₩56,219 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,411 | ₩57,199 | ₩56,278 | ₩57,199 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,785 | ₩56,839 | ₩56,785 | ₩56,839 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,625 | ₩56,625 | ₩56,556 | ₩56,556 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,597 | ₩55,863 | ₩55,597 | ₩55,863 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,785 | ₩56,785 | ₩56,438 | ₩56,588 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,358 | ₩56,652 | ₩56,184 | ₩56,652 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,373 | ₩57,373 | ₩56,491 | ₩56,738 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,717 | ₩56,585 | ₩55,717 | ₩56,447 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,251 | ₩56,251 | ₩56,251 | ₩56,251 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,944 | ₩56,038 | ₩55,777 | ₩55,777 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,505 | ₩57,115 | ₩56,505 | ₩57,115 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,706 | ₩57,706 | ₩57,453 | ₩57,453 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,493 | ₩57,493 | ₩57,419 | ₩57,419 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,839 | ₩56,913 | ₩56,799 | ₩56,913 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,437 | ₩55,437 | ₩54,522 | ₩54,522 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,343 | ₩56,024 | ₩54,809 | ₩55,421 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,055 | ₩56,055 | ₩56,055 | ₩56,055 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,678 | ₩56,678 | ₩56,349 | ₩56,349 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,677 | ₩55,997 | ₩55,677 | ₩55,813 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,625 | ₩56,921 | ₩56,625 | ₩56,921 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,079 | ₩57,179 | ₩57,079 | ₩57,179 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,279 | ₩57,653 | ₩57,279 | ₩57,338 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,560 | ₩57,560 | ₩57,391 | ₩57,391 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩57,994 | ₩57,994 | ₩57,479 | ₩57,488 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,361 | ₩58,361 | ₩58,361 | ₩58,361 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,923 | ₩57,923 | ₩57,923 | ₩57,923 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,123 | ₩57,123 | ₩57,123 | ₩57,123 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,900 | ₩57,900 | ₩57,900 | ₩57,900 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩57,961 | ₩57,961 | ₩57,961 | ₩57,961 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,462 | ₩57,462 | ₩57,462 | ₩57,462 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,475 | ₩57,475 | ₩57,475 | ₩57,475 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,533 | ₩57,546 | ₩57,484 | ₩57,545 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,689 | ₩57,689 | ₩57,689 | ₩57,689 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,056 | ₩57,056 | ₩57,056 | ₩57,056 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,843 | ₩56,843 | ₩56,843 | ₩56,843 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,871 | ₩56,871 | ₩56,871 | ₩56,871 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,035 | ₩56,035 | ₩56,035 | ₩56,035 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,076 | ₩55,076 | ₩55,076 | ₩55,076 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,525 | ₩54,525 | ₩54,525 | ₩54,525 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,076 | ₩55,196 | ₩55,012 | ₩55,012 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,470 | ₩55,470 | ₩55,470 | ₩55,470 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,916 | ₩55,916 | ₩55,916 | ₩55,916 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,134 | ₩56,134 | ₩56,134 | ₩56,134 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,956 | ₩55,956 | ₩55,956 | ₩55,956 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,467 | ₩56,467 | ₩56,224 | ₩56,224 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,462 | ₩55,462 | ₩55,462 | ₩55,462 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,903 | ₩54,903 | ₩54,662 | ₩54,662 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩54,032 | ₩54,032 | ₩54,032 | ₩54,032 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩55,015 | ₩55,015 | ₩55,015 | ₩55,015 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,140 | ₩55,140 | ₩55,140 | ₩55,140 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩55,971 | ₩55,971 | ₩55,690 | ₩55,690 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,598 | ₩56,598 | ₩56,497 | ₩56,497 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,852 | ₩55,852 | ₩55,852 | ₩55,852 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,254 | ₩55,254 | ₩55,254 | ₩55,254 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,507 | ₩55,507 | ₩55,284 | ₩55,284 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,339 | ₩55,339 | ₩55,339 | ₩55,339 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,188 | ₩55,490 | ₩55,188 | ₩55,490 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,061 | ₩55,061 | ₩55,061 | ₩55,061 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,377 | ₩54,377 | ₩54,377 | ₩54,377 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,422 | ₩54,422 | ₩54,422 | ₩54,422 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,305 | ₩56,305 | ₩55,322 | ₩55,322 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,078 | ₩55,078 | ₩55,078 | ₩55,078 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,904 | ₩54,471 | ₩53,904 | ₩54,471 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,330 | ₩53,330 | ₩53,330 | ₩53,330 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,052 | ₩52,052 | ₩52,052 | ₩52,052 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,706 | ₩50,706 | ₩50,706 | ₩50,706 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,912 | ₩51,939 | ₩51,797 | ₩51,797 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,906 | ₩51,906 | ₩51,906 | ₩51,906 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,778 | ₩51,825 | ₩51,712 | ₩51,825 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,697 | ₩52,697 | ₩52,697 | ₩52,697 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,712 | ₩52,712 | ₩52,712 | ₩52,712 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,622 | ₩54,636 | ₩54,507 | ₩54,507 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,490 | ₩54,490 | ₩54,490 | ₩54,490 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,328 | ₩54,328 | ₩54,328 | ₩54,328 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,554 | ₩53,554 | ₩53,554 | ₩53,554 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,111 | ₩53,111 | ₩53,111 | ₩53,111 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,210 | ₩54,210 | ₩54,210 | ₩54,210 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,571 | ₩53,571 | ₩53,571 | ₩53,571 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,467 | ₩54,467 | ₩54,467 | ₩54,467 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,620 | ₩54,620 | ₩54,620 | ₩54,620 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,327 | ₩54,327 | ₩54,327 | ₩54,327 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,664 | ₩55,664 | ₩54,809 | ₩55,074 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,664 | ₩55,714 | ₩55,664 | ₩55,714 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,824 | ₩55,861 | ₩55,824 | ₩55,861 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,507 | ₩55,507 | ₩55,507 | ₩55,507 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,569 | ₩54,682 | ₩54,515 | ₩54,682 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,397 | ₩55,397 | ₩53,234 | ₩53,788 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,383 | ₩55,383 | ₩54,640 | ₩54,640 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,575 | ₩54,575 | ₩54,302 | ₩54,489 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,434 | ₩53,505 | ₩53,434 | ₩53,475 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩54,996 | ₩54,996 | ₩53,893 | ₩53,893 | -2.01% | 12.7만 |
|---|