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 | ₩61,732 | ₩61,826 | ₩61,691 | ₩61,826 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,676 | ₩61,094 | ₩60,676 | ₩61,094 | +0.69% | 400 |
| 2026.10.07 | ₩61,544 | ₩61,544 | ₩61,399 | ₩61,399 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,580 | ₩62,694 | ₩62,430 | ₩62,430 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,640 | ₩63,241 | ₩62,640 | ₩63,014 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,800 | ₩62,800 | ₩62,329 | ₩62,329 | -0.75% | 600 |
| 2026.10.01 | ₩61,544 | ₩61,932 | ₩61,544 | ₩61,619 | +0.12% | 900 |
| 2026.09.30 | ₩61,825 | ₩61,878 | ₩61,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,474 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,323 | ₩61,448 | ₩61,323 | ₩61,448 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,758 | ₩61,758 | ₩61,500 | ₩61,500 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,952 | ₩62,119 | ₩61,772 | ₩62,079 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,825 | ₩61,916 | ₩61,491 | ₩61,916 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,306 | ₩62,306 | ₩62,052 | ₩62,052 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,428 | ₩63,428 | ₩63,028 | ₩63,167 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,854 | ₩62,881 | ₩62,771 | ₩62,771 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,225 | ₩62,299 | ₩62,225 | ₩62,299 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,907 | ₩62,907 | ₩62,676 | ₩62,676 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,106 | ₩62,172 | ₩62,079 | ₩62,172 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,132 | ₩62,346 | ₩62,132 | ₩62,154 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,841 | ₩63,201 | ₩62,841 | ₩62,918 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,589 | ₩63,589 | ₩63,432 | ₩63,432 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,215 | ₩63,215 | ₩62,863 | ₩62,863 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,963 | ₩63,963 | ₩63,816 | ₩63,816 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,992 | ₩65,206 | ₩64,742 | ₩64,742 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,684 | ₩64,825 | ₩64,684 | ₩64,825 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,831 | ₩64,831 | ₩64,731 | ₩64,830 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,404 | ₩64,457 | ₩64,404 | ₩64,441 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩64,083 | ₩64,083 | ₩63,750 | ₩63,750 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,611 | ₩64,825 | ₩64,611 | ₩64,825 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,794 | ₩65,807 | ₩65,009 | ₩65,009 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,422 | ₩66,635 | ₩66,408 | ₩66,635 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,248 | ₩66,248 | ₩65,954 | ₩66,101 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,924 | ₩65,924 | ₩65,924 | ₩65,924 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,740 | ₩65,740 | ₩65,633 | ₩65,655 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,905 | ₩67,905 | ₩66,234 | ₩66,271 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,412 | ₩68,412 | ₩65,606 | ₩65,689 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,983 | ₩66,983 | ₩66,818 | ₩66,818 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩67,009 | ₩67,009 | ₩66,599 | ₩66,599 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,784 | ₩67,958 | ₩67,784 | ₩67,930 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,905 | ₩67,943 | ₩67,905 | ₩67,943 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,771 | ₩67,771 | ₩67,571 | ₩67,615 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,691 | ₩67,698 | ₩67,504 | ₩67,604 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,277 | ₩67,277 | ₩67,170 | ₩67,170 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,156 | ₩67,183 | ₩67,040 | ₩67,040 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,116 | ₩67,257 | ₩67,116 | ₩67,242 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,462 | ₩66,568 | ₩66,397 | ₩66,397 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,622 | ₩66,675 | ₩66,478 | ₩66,478 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,875 | ₩66,862 | ₩65,875 | ₩66,786 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,578 | ₩64,930 | ₩64,578 | ₩64,930 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,976 | ₩63,976 | ₩63,721 | ₩63,721 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,147 | ₩64,147 | ₩64,147 | ₩64,147 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,640 | ₩63,629 | ₩62,640 | ₩62,694 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,562 | ₩64,244 | ₩63,562 | ₩64,226 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,217 | ₩64,310 | ₩63,776 | ₩64,310 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,177 | ₩64,404 | ₩63,781 | ₩63,781 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,497 | ₩64,497 | ₩64,097 | ₩64,261 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,139 | ₩65,139 | ₩64,721 | ₩64,721 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,433 | ₩65,564 | ₩65,433 | ₩65,564 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,439 | ₩64,439 | ₩64,439 | ₩64,439 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,952 | ₩65,299 | ₩64,896 | ₩64,896 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,806 | ₩64,902 | ₩64,805 | ₩64,902 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,887 | ₩65,887 | ₩65,312 | ₩65,699 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,740 | ₩65,740 | ₩65,500 | ₩65,665 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,740 | ₩65,740 | ₩65,199 | ₩65,199 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩66,021 | ₩66,248 | ₩66,021 | ₩66,113 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,475 | ₩66,769 | ₩66,475 | ₩66,674 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,992 | ₩65,427 | ₩64,992 | ₩65,427 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,713 | ₩66,288 | ₩65,713 | ₩65,977 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,903 | ₩66,903 | ₩66,527 | ₩66,527 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩66,087 | ₩66,087 | ₩65,965 | ₩65,965 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩67,076 | ₩67,811 | ₩66,659 | ₩66,659 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,956 | ₩67,090 | ₩66,956 | ₩67,079 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩65,072 | ₩66,114 | ₩65,072 | ₩66,079 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,907 | ₩65,967 | ₩65,580 | ₩65,699 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,971 | ₩67,971 | ₩65,780 | ₩65,957 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,566 | ₩66,355 | ₩65,362 | ₩65,362 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,664 | ₩65,566 | ₩64,664 | ₩65,020 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,431 | ₩66,248 | ₩64,431 | ₩66,176 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,658 | ₩65,393 | ₩64,604 | ₩65,393 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,738 | ₩64,992 | ₩63,676 | ₩63,676 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,094 | ₩64,872 | ₩63,094 | ₩63,879 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,194 | ₩66,194 | ₩64,273 | ₩64,273 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,522 | ₩63,616 | ₩63,407 | ₩63,407 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,758 | ₩62,990 | ₩61,491 | ₩62,990 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,718 | ₩61,718 | ₩60,649 | ₩60,649 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,919 | ₩61,919 | ₩59,841 | ₩61,666 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,104 | ₩61,104 | ₩61,104 | ₩61,104 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,611 | ₩61,625 | ₩60,636 | ₩60,725 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,203 | ₩63,203 | ₩63,203 | ₩63,203 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,587 | ₩62,700 | ₩62,319 | ₩62,516 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩63,001 | ₩63,108 | ₩62,854 | ₩63,108 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,386 | ₩63,148 | ₩62,386 | ₩62,808 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,961 | ₩63,094 | ₩62,867 | ₩63,084 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,907 | ₩63,549 | ₩62,907 | ₩63,335 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,308 | ₩63,308 | ₩62,981 | ₩62,985 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,121 | ₩63,199 | ₩63,001 | ₩63,199 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,852 | ₩62,039 | ₩61,852 | ₩61,908 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,890 | ₩61,585 | ₩60,823 | ₩61,359 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,736 | ₩60,867 | ₩60,736 | ₩60,867 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,752 | ₩59,620 | ₩58,752 | ₩59,194 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,342 | ₩60,409 | ₩59,580 | ₩59,827 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,655 | ₩60,655 | ₩60,655 | ₩60,655 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,373 | ₩62,373 | ₩62,238 | ₩62,238 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,411 | ₩61,736 | ₩61,411 | ₩61,736 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,756 | ₩61,693 | ₩60,756 | ₩61,693 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,386 | ₩62,386 | ₩62,124 | ₩62,124 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,678 | ₩61,794 | ₩61,678 | ₩61,794 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,146 | ₩62,146 | ₩61,331 | ₩61,391 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩62,046 | ₩62,418 | ₩62,046 | ₩62,418 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,357 | ₩61,597 | ₩61,357 | ₩61,597 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,101 | ₩60,462 | ₩60,101 | ₩60,280 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,104 | ₩61,104 | ₩60,069 | ₩60,284 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,206 | ₩59,737 | ₩59,206 | ₩59,737 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,689 | ₩60,689 | ₩58,546 | ₩58,546 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,525 | ₩58,597 | ₩58,525 | ₩58,597 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,460 | ₩59,467 | ₩59,420 | ₩59,467 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,674 | ₩59,687 | ₩59,607 | ₩59,626 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,834 | ₩59,834 | ₩59,032 | ₩59,206 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,130 | ₩61,130 | ₩59,300 | ₩59,546 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,157 | ₩61,157 | ₩59,099 | ₩59,117 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,460 | ₩59,754 | ₩59,460 | ₩59,742 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,286 | ₩59,754 | ₩59,286 | ₩59,350 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,803 | ₩57,919 | ₩57,803 | ₩57,919 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,950 | ₩57,990 | ₩57,883 | ₩57,990 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,536 | ₩57,977 | ₩57,536 | ₩57,843 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩56,013 | ₩56,812 | ₩55,959 | ₩56,812 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,811 | ₩55,812 | ₩55,589 | ₩55,589 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,692 | ₩55,986 | ₩55,692 | ₩55,892 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩56,053 | ₩56,053 | ₩55,558 | ₩55,689 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩54,008 | ₩54,035 | ₩53,812 | ₩53,812 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,567 | ₩53,805 | ₩53,567 | ₩53,805 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,752 | ₩53,601 | ₩52,752 | ₩53,601 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,915 | ₩54,008 | ₩53,422 | ₩53,422 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,118 | ₩52,947 | ₩52,058 | ₩52,947 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,283 | ₩51,523 | ₩50,648 | ₩50,648 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,245 | ₩52,485 | ₩51,686 | ₩51,686 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,621 | ₩53,621 | ₩52,702 | ₩52,702 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,463 | ₩54,463 | ₩53,888 | ₩54,085 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,621 | ₩53,621 | ₩53,424 | ₩53,424 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,915 | ₩53,915 | ₩53,335 | ₩53,335 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,859 | ₩52,886 | ₩52,111 | ₩52,111 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,153 | ₩53,613 | ₩53,020 | ₩53,613 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,688 | ₩53,688 | ₩53,144 | ₩53,144 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,142 | ₩54,142 | ₩53,768 | ₩53,935 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,648 | ₩53,661 | ₩53,485 | ₩53,485 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,233 | ₩53,233 | ₩52,592 | ₩52,690 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,714 | ₩53,714 | ₩52,922 | ₩52,922 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,449 | ₩54,449 | ₩54,329 | ₩54,432 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,224 | ₩55,224 | ₩54,578 | ₩54,578 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,819 | ₩54,591 | ₩52,819 | ₩54,591 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,329 | ₩54,329 | ₩53,624 | ₩53,624 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,757 | ₩55,171 | ₩54,690 | ₩55,171 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,200 | ₩56,414 | ₩56,173 | ₩56,196 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,111 | ₩55,973 | ₩55,111 | ₩55,516 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,387 | ₩56,814 | ₩56,327 | ₩56,774 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,320 | ₩56,320 | ₩55,959 | ₩56,261 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,454 | ₩57,242 | ₩56,320 | ₩57,242 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,828 | ₩56,881 | ₩56,828 | ₩56,881 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,667 | ₩56,667 | ₩56,598 | ₩56,598 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,639 | ₩55,904 | ₩55,639 | ₩55,904 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,828 | ₩56,828 | ₩56,480 | ₩56,630 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,400 | ₩56,694 | ₩56,226 | ₩56,694 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,416 | ₩57,416 | ₩56,534 | ₩56,781 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,759 | ₩56,627 | ₩55,759 | ₩56,490 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,293 | ₩56,293 | ₩56,293 | ₩56,293 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,986 | ₩56,079 | ₩55,819 | ₩55,819 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,547 | ₩57,158 | ₩56,547 | ₩57,158 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,750 | ₩57,750 | ₩57,496 | ₩57,496 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,536 | ₩57,536 | ₩57,462 | ₩57,462 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,881 | ₩56,956 | ₩56,841 | ₩56,956 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,478 | ₩55,478 | ₩54,563 | ₩54,563 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,385 | ₩56,066 | ₩54,850 | ₩55,462 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,097 | ₩56,097 | ₩56,097 | ₩56,097 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,721 | ₩56,721 | ₩56,391 | ₩56,391 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,719 | ₩56,039 | ₩55,719 | ₩55,855 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,667 | ₩56,964 | ₩56,667 | ₩56,964 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,122 | ₩57,222 | ₩57,122 | ₩57,222 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,322 | ₩57,696 | ₩57,322 | ₩57,381 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,603 | ₩57,603 | ₩57,434 | ₩57,434 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩58,037 | ₩58,037 | ₩57,523 | ₩57,531 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,404 | ₩58,404 | ₩58,404 | ₩58,404 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,966 | ₩57,966 | ₩57,966 | ₩57,966 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,166 | ₩57,166 | ₩57,166 | ₩57,166 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,943 | ₩57,943 | ₩57,943 | ₩57,943 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩58,005 | ₩58,005 | ₩58,005 | ₩58,005 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,505 | ₩57,505 | ₩57,505 | ₩57,505 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,519 | ₩57,519 | ₩57,519 | ₩57,519 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,576 | ₩57,589 | ₩57,527 | ₩57,588 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,732 | ₩57,732 | ₩57,732 | ₩57,732 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,099 | ₩57,099 | ₩57,099 | ₩57,099 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,885 | ₩56,885 | ₩56,885 | ₩56,885 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,913 | ₩56,913 | ₩56,913 | ₩56,913 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,077 | ₩56,077 | ₩56,077 | ₩56,077 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,117 | ₩55,117 | ₩55,117 | ₩55,117 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,566 | ₩54,566 | ₩54,566 | ₩54,566 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,117 | ₩55,238 | ₩55,053 | ₩55,053 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,512 | ₩55,512 | ₩55,512 | ₩55,512 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,958 | ₩55,958 | ₩55,958 | ₩55,958 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,176 | ₩56,176 | ₩56,176 | ₩56,176 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,998 | ₩55,998 | ₩55,998 | ₩55,998 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,510 | ₩56,510 | ₩56,267 | ₩56,267 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,504 | ₩55,504 | ₩55,504 | ₩55,504 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,944 | ₩54,944 | ₩54,703 | ₩54,703 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩54,073 | ₩54,073 | ₩54,073 | ₩54,073 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩55,056 | ₩55,056 | ₩55,056 | ₩55,056 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,182 | ₩55,182 | ₩55,182 | ₩55,182 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩56,013 | ₩56,013 | ₩55,732 | ₩55,732 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,641 | ₩56,641 | ₩56,539 | ₩56,539 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,894 | ₩55,894 | ₩55,894 | ₩55,894 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,295 | ₩55,295 | ₩55,295 | ₩55,295 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,549 | ₩55,549 | ₩55,326 | ₩55,326 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,381 | ₩55,381 | ₩55,381 | ₩55,381 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,230 | ₩55,532 | ₩55,230 | ₩55,532 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,103 | ₩55,103 | ₩55,103 | ₩55,103 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,417 | ₩54,417 | ₩54,417 | ₩54,417 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,463 | ₩54,463 | ₩54,463 | ₩54,463 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,347 | ₩56,347 | ₩55,363 | ₩55,363 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,119 | ₩55,119 | ₩55,119 | ₩55,119 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,944 | ₩54,512 | ₩53,944 | ₩54,512 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,370 | ₩53,370 | ₩53,370 | ₩53,370 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,091 | ₩52,091 | ₩52,091 | ₩52,091 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,744 | ₩50,744 | ₩50,744 | ₩50,744 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,951 | ₩51,977 | ₩51,836 | ₩51,836 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,945 | ₩51,945 | ₩51,945 | ₩51,945 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,817 | ₩51,864 | ₩51,750 | ₩51,864 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,736 | ₩52,736 | ₩52,736 | ₩52,736 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,751 | ₩52,751 | ₩52,751 | ₩52,751 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,663 | ₩54,676 | ₩54,548 | ₩54,548 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,531 | ₩54,531 | ₩54,531 | ₩54,531 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,369 | ₩54,369 | ₩54,369 | ₩54,369 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,594 | ₩53,594 | ₩53,594 | ₩53,594 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,151 | ₩53,151 | ₩53,151 | ₩53,151 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,250 | ₩54,250 | ₩54,250 | ₩54,250 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,612 | ₩53,612 | ₩53,612 | ₩53,612 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,508 | ₩54,508 | ₩54,508 | ₩54,508 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,660 | ₩54,660 | ₩54,660 | ₩54,660 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,368 | ₩54,368 | ₩54,368 | ₩54,368 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,705 | ₩55,705 | ₩54,850 | ₩55,115 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,705 | ₩55,756 | ₩55,705 | ₩55,756 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,866 | ₩55,903 | ₩55,866 | ₩55,903 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,549 | ₩55,549 | ₩55,549 | ₩55,549 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,610 | ₩54,723 | ₩54,556 | ₩54,723 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,438 | ₩55,438 | ₩53,273 | ₩53,828 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,425 | ₩55,425 | ₩54,680 | ₩54,680 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,616 | ₩54,616 | ₩54,342 | ₩54,530 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,474 | ₩53,545 | ₩53,474 | ₩53,515 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩55,037 | ₩55,037 | ₩53,934 | ₩53,934 | -2.01% | 12.7만 |
|---|