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 | ₩61,736 | ₩61,831 | ₩61,696 | ₩61,831 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,680 | ₩61,099 | ₩60,680 | ₩61,099 | +0.69% | 400 |
| 2026.10.07 | ₩61,549 | ₩61,549 | ₩61,403 | ₩61,403 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,585 | ₩62,698 | ₩62,435 | ₩62,435 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,645 | ₩63,246 | ₩62,645 | ₩63,019 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,805 | ₩62,805 | ₩62,333 | ₩62,333 | -0.75% | 600 |
| 2026.10.01 | ₩61,549 | ₩61,937 | ₩61,549 | ₩61,624 | +0.12% | 900 |
| 2026.09.30 | ₩61,830 | ₩61,883 | ₩61,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,478 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,327 | ₩61,453 | ₩61,327 | ₩61,453 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,763 | ₩61,763 | ₩61,505 | ₩61,505 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,957 | ₩62,124 | ₩61,776 | ₩62,084 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,830 | ₩61,921 | ₩61,496 | ₩61,921 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,311 | ₩62,311 | ₩62,057 | ₩62,057 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,433 | ₩63,433 | ₩63,032 | ₩63,171 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,859 | ₩62,885 | ₩62,776 | ₩62,776 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,229 | ₩62,304 | ₩62,229 | ₩62,304 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,912 | ₩62,912 | ₩62,681 | ₩62,681 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,110 | ₩62,177 | ₩62,084 | ₩62,177 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,137 | ₩62,351 | ₩62,137 | ₩62,158 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,845 | ₩63,206 | ₩62,845 | ₩62,923 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,594 | ₩63,594 | ₩63,437 | ₩63,437 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,219 | ₩63,219 | ₩62,868 | ₩62,868 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,968 | ₩63,968 | ₩63,821 | ₩63,821 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,997 | ₩65,210 | ₩64,747 | ₩64,747 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,689 | ₩64,830 | ₩64,689 | ₩64,830 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,836 | ₩64,836 | ₩64,736 | ₩64,835 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,409 | ₩64,462 | ₩64,409 | ₩64,446 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩64,088 | ₩64,088 | ₩63,755 | ₩63,755 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,616 | ₩64,830 | ₩64,616 | ₩64,830 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,798 | ₩65,812 | ₩65,014 | ₩65,014 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,426 | ₩66,640 | ₩66,413 | ₩66,640 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,253 | ₩66,253 | ₩65,959 | ₩66,106 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,929 | ₩65,929 | ₩65,929 | ₩65,929 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,745 | ₩65,745 | ₩65,638 | ₩65,659 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,910 | ₩67,910 | ₩66,239 | ₩66,275 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,418 | ₩68,418 | ₩65,611 | ₩65,694 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,988 | ₩66,988 | ₩66,823 | ₩66,823 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩67,014 | ₩67,014 | ₩66,604 | ₩66,604 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,789 | ₩67,963 | ₩67,789 | ₩67,935 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,910 | ₩67,949 | ₩67,910 | ₩67,949 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,776 | ₩67,776 | ₩67,576 | ₩67,620 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,696 | ₩67,703 | ₩67,509 | ₩67,609 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,282 | ₩67,282 | ₩67,175 | ₩67,175 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,161 | ₩67,188 | ₩67,045 | ₩67,045 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,121 | ₩67,262 | ₩67,121 | ₩67,247 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,467 | ₩66,573 | ₩66,402 | ₩66,402 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,627 | ₩66,680 | ₩66,483 | ₩66,483 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,880 | ₩66,867 | ₩65,880 | ₩66,791 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,582 | ₩64,935 | ₩64,582 | ₩64,935 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,981 | ₩63,981 | ₩63,726 | ₩63,726 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,152 | ₩64,152 | ₩64,152 | ₩64,152 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,645 | ₩63,634 | ₩62,645 | ₩62,698 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,567 | ₩64,248 | ₩63,567 | ₩64,231 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,222 | ₩64,315 | ₩63,781 | ₩64,315 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,182 | ₩64,409 | ₩63,786 | ₩63,786 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,502 | ₩64,502 | ₩64,101 | ₩64,266 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,144 | ₩65,144 | ₩64,725 | ₩64,725 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,438 | ₩65,569 | ₩65,438 | ₩65,569 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,443 | ₩64,443 | ₩64,443 | ₩64,443 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,957 | ₩65,304 | ₩64,900 | ₩64,900 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,811 | ₩64,907 | ₩64,810 | ₩64,907 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,892 | ₩65,892 | ₩65,317 | ₩65,704 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,745 | ₩65,745 | ₩65,504 | ₩65,670 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,745 | ₩65,745 | ₩65,204 | ₩65,204 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩66,026 | ₩66,253 | ₩66,026 | ₩66,118 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,480 | ₩66,774 | ₩66,480 | ₩66,679 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,997 | ₩65,432 | ₩64,997 | ₩65,432 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,718 | ₩66,293 | ₩65,718 | ₩65,981 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,908 | ₩66,908 | ₩66,532 | ₩66,532 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩66,092 | ₩66,092 | ₩65,969 | ₩65,969 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩67,081 | ₩67,816 | ₩66,664 | ₩66,664 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,961 | ₩67,095 | ₩66,961 | ₩67,084 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩65,077 | ₩66,119 | ₩65,077 | ₩66,084 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,912 | ₩65,972 | ₩65,585 | ₩65,704 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,977 | ₩67,977 | ₩65,785 | ₩65,961 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,571 | ₩66,360 | ₩65,367 | ₩65,367 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,669 | ₩65,571 | ₩64,669 | ₩65,025 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,435 | ₩66,253 | ₩64,435 | ₩66,181 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,663 | ₩65,398 | ₩64,609 | ₩65,398 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,743 | ₩64,997 | ₩63,680 | ₩63,680 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,099 | ₩64,876 | ₩63,099 | ₩63,884 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,199 | ₩66,199 | ₩64,278 | ₩64,278 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,527 | ₩63,620 | ₩63,412 | ₩63,412 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,763 | ₩62,995 | ₩61,496 | ₩62,995 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,723 | ₩61,723 | ₩60,654 | ₩60,654 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,923 | ₩61,923 | ₩59,845 | ₩61,671 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,108 | ₩61,108 | ₩61,108 | ₩61,108 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,616 | ₩61,629 | ₩60,640 | ₩60,730 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,207 | ₩63,207 | ₩63,207 | ₩63,207 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,591 | ₩62,705 | ₩62,324 | ₩62,521 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩63,006 | ₩63,113 | ₩62,859 | ₩63,113 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,391 | ₩63,153 | ₩62,391 | ₩62,813 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,966 | ₩63,099 | ₩62,872 | ₩63,088 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,912 | ₩63,553 | ₩62,912 | ₩63,340 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,313 | ₩63,313 | ₩62,986 | ₩62,990 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,126 | ₩63,203 | ₩63,006 | ₩63,203 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,856 | ₩62,043 | ₩61,856 | ₩61,913 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,894 | ₩61,589 | ₩60,827 | ₩61,363 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,741 | ₩60,872 | ₩60,741 | ₩60,872 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,756 | ₩59,625 | ₩58,756 | ₩59,199 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,346 | ₩60,413 | ₩59,585 | ₩59,832 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,659 | ₩60,659 | ₩60,659 | ₩60,659 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,378 | ₩62,378 | ₩62,243 | ₩62,243 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,415 | ₩61,740 | ₩61,415 | ₩61,740 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,761 | ₩61,697 | ₩60,761 | ₩61,697 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,391 | ₩62,391 | ₩62,129 | ₩62,129 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,683 | ₩61,799 | ₩61,683 | ₩61,799 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,150 | ₩62,150 | ₩61,335 | ₩61,395 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩62,050 | ₩62,423 | ₩62,050 | ₩62,423 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,362 | ₩61,601 | ₩61,362 | ₩61,601 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,106 | ₩60,467 | ₩60,106 | ₩60,285 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,108 | ₩61,108 | ₩60,074 | ₩60,289 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,211 | ₩59,741 | ₩59,211 | ₩59,741 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,694 | ₩60,694 | ₩58,550 | ₩58,550 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,529 | ₩58,601 | ₩58,529 | ₩58,601 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,464 | ₩59,471 | ₩59,424 | ₩59,471 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,678 | ₩59,692 | ₩59,611 | ₩59,630 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,839 | ₩59,839 | ₩59,037 | ₩59,211 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,135 | ₩61,135 | ₩59,304 | ₩59,550 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,162 | ₩61,162 | ₩59,104 | ₩59,121 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,464 | ₩59,758 | ₩59,464 | ₩59,746 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,291 | ₩59,758 | ₩59,291 | ₩59,355 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,807 | ₩57,924 | ₩57,807 | ₩57,924 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,954 | ₩57,995 | ₩57,888 | ₩57,995 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,540 | ₩57,981 | ₩57,540 | ₩57,848 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩56,017 | ₩56,816 | ₩55,963 | ₩56,816 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,815 | ₩55,816 | ₩55,593 | ₩55,593 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,696 | ₩55,990 | ₩55,696 | ₩55,897 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩56,057 | ₩56,057 | ₩55,563 | ₩55,693 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩54,012 | ₩54,039 | ₩53,816 | ₩53,816 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,571 | ₩53,809 | ₩53,571 | ₩53,809 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,756 | ₩53,605 | ₩52,756 | ₩53,605 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,919 | ₩54,012 | ₩53,426 | ₩53,426 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,122 | ₩52,951 | ₩52,061 | ₩52,951 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,286 | ₩51,527 | ₩50,652 | ₩50,652 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,249 | ₩52,489 | ₩51,690 | ₩51,690 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,625 | ₩53,625 | ₩52,706 | ₩52,706 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,467 | ₩54,467 | ₩53,892 | ₩54,089 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,625 | ₩53,625 | ₩53,428 | ₩53,428 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,919 | ₩53,919 | ₩53,339 | ₩53,339 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,863 | ₩52,890 | ₩52,115 | ₩52,115 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,157 | ₩53,617 | ₩53,024 | ₩53,617 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,692 | ₩53,692 | ₩53,148 | ₩53,148 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,146 | ₩54,146 | ₩53,772 | ₩53,939 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,652 | ₩53,665 | ₩53,489 | ₩53,489 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,237 | ₩53,237 | ₩52,596 | ₩52,694 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,718 | ₩53,718 | ₩52,926 | ₩52,926 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,453 | ₩54,453 | ₩54,333 | ₩54,436 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,228 | ₩55,228 | ₩54,582 | ₩54,582 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,823 | ₩54,595 | ₩52,823 | ₩54,595 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,333 | ₩54,333 | ₩53,628 | ₩53,628 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,761 | ₩55,175 | ₩54,694 | ₩55,175 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,204 | ₩56,418 | ₩56,177 | ₩56,200 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,115 | ₩55,977 | ₩55,115 | ₩55,520 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,391 | ₩56,819 | ₩56,331 | ₩56,779 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,324 | ₩56,324 | ₩55,963 | ₩56,265 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,458 | ₩57,246 | ₩56,324 | ₩57,246 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,832 | ₩56,885 | ₩56,832 | ₩56,885 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,672 | ₩56,672 | ₩56,602 | ₩56,602 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,643 | ₩55,909 | ₩55,643 | ₩55,909 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,832 | ₩56,832 | ₩56,485 | ₩56,634 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,404 | ₩56,698 | ₩56,231 | ₩56,698 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,420 | ₩57,420 | ₩56,538 | ₩56,785 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,763 | ₩56,632 | ₩55,763 | ₩56,494 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,297 | ₩56,297 | ₩56,297 | ₩56,297 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,990 | ₩56,084 | ₩55,823 | ₩55,823 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,551 | ₩57,162 | ₩56,551 | ₩57,162 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,754 | ₩57,754 | ₩57,500 | ₩57,500 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,540 | ₩57,540 | ₩57,467 | ₩57,467 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,885 | ₩56,960 | ₩56,845 | ₩56,960 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,482 | ₩55,482 | ₩54,567 | ₩54,567 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,389 | ₩56,070 | ₩54,854 | ₩55,466 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,101 | ₩56,101 | ₩56,101 | ₩56,101 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,725 | ₩56,725 | ₩56,395 | ₩56,395 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,723 | ₩56,044 | ₩55,723 | ₩55,859 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,672 | ₩56,968 | ₩56,672 | ₩56,968 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,126 | ₩57,226 | ₩57,126 | ₩57,226 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,326 | ₩57,701 | ₩57,326 | ₩57,385 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,607 | ₩57,607 | ₩57,439 | ₩57,439 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩58,041 | ₩58,041 | ₩57,527 | ₩57,535 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,409 | ₩58,409 | ₩58,409 | ₩58,409 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,970 | ₩57,970 | ₩57,970 | ₩57,970 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,170 | ₩57,170 | ₩57,170 | ₩57,170 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,948 | ₩57,948 | ₩57,948 | ₩57,948 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩58,009 | ₩58,009 | ₩58,009 | ₩58,009 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,509 | ₩57,509 | ₩57,509 | ₩57,509 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,523 | ₩57,523 | ₩57,523 | ₩57,523 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,580 | ₩57,594 | ₩57,531 | ₩57,592 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,737 | ₩57,737 | ₩57,737 | ₩57,737 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,103 | ₩57,103 | ₩57,103 | ₩57,103 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,889 | ₩56,889 | ₩56,889 | ₩56,889 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,918 | ₩56,918 | ₩56,918 | ₩56,918 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,081 | ₩56,081 | ₩56,081 | ₩56,081 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,122 | ₩55,122 | ₩55,122 | ₩55,122 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,570 | ₩54,570 | ₩54,570 | ₩54,570 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,122 | ₩55,242 | ₩55,057 | ₩55,057 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,516 | ₩55,516 | ₩55,516 | ₩55,516 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,962 | ₩55,962 | ₩55,962 | ₩55,962 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,180 | ₩56,180 | ₩56,180 | ₩56,180 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,002 | ₩56,002 | ₩56,002 | ₩56,002 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,514 | ₩56,514 | ₩56,271 | ₩56,271 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,508 | ₩55,508 | ₩55,508 | ₩55,508 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,948 | ₩54,948 | ₩54,707 | ₩54,707 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩54,077 | ₩54,077 | ₩54,077 | ₩54,077 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩55,060 | ₩55,060 | ₩55,060 | ₩55,060 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,186 | ₩55,186 | ₩55,186 | ₩55,186 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩56,017 | ₩56,017 | ₩55,736 | ₩55,736 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,645 | ₩56,645 | ₩56,543 | ₩56,543 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,898 | ₩55,898 | ₩55,898 | ₩55,898 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,299 | ₩55,299 | ₩55,299 | ₩55,299 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,553 | ₩55,553 | ₩55,330 | ₩55,330 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,385 | ₩55,385 | ₩55,385 | ₩55,385 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,234 | ₩55,536 | ₩55,234 | ₩55,536 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,107 | ₩55,107 | ₩55,107 | ₩55,107 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,421 | ₩54,421 | ₩54,421 | ₩54,421 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,467 | ₩54,467 | ₩54,467 | ₩54,467 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,351 | ₩56,351 | ₩55,367 | ₩55,367 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,123 | ₩55,123 | ₩55,123 | ₩55,123 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,948 | ₩54,516 | ₩53,948 | ₩54,516 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,374 | ₩53,374 | ₩53,374 | ₩53,374 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,095 | ₩52,095 | ₩52,095 | ₩52,095 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,748 | ₩50,748 | ₩50,748 | ₩50,748 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,955 | ₩51,981 | ₩51,840 | ₩51,840 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,949 | ₩51,949 | ₩51,949 | ₩51,949 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,821 | ₩51,868 | ₩51,754 | ₩51,868 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,740 | ₩52,740 | ₩52,740 | ₩52,740 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,755 | ₩52,755 | ₩52,755 | ₩52,755 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,667 | ₩54,681 | ₩54,552 | ₩54,552 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,535 | ₩54,535 | ₩54,535 | ₩54,535 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,373 | ₩54,373 | ₩54,373 | ₩54,373 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,598 | ₩53,598 | ₩53,598 | ₩53,598 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,155 | ₩53,155 | ₩53,155 | ₩53,155 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,254 | ₩54,254 | ₩54,254 | ₩54,254 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,616 | ₩53,616 | ₩53,616 | ₩53,616 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,512 | ₩54,512 | ₩54,512 | ₩54,512 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,665 | ₩54,665 | ₩54,665 | ₩54,665 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,372 | ₩54,372 | ₩54,372 | ₩54,372 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,710 | ₩55,710 | ₩54,854 | ₩55,119 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,710 | ₩55,760 | ₩55,710 | ₩55,760 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,870 | ₩55,907 | ₩55,870 | ₩55,907 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,553 | ₩55,553 | ₩55,553 | ₩55,553 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,614 | ₩54,727 | ₩54,560 | ₩54,727 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,442 | ₩55,442 | ₩53,277 | ₩53,832 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,429 | ₩55,429 | ₩54,685 | ₩54,685 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,620 | ₩54,620 | ₩54,347 | ₩54,534 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,478 | ₩53,549 | ₩53,478 | ₩53,519 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩55,041 | ₩55,041 | ₩53,938 | ₩53,938 | -2.01% | 12.7만 |
|---|