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 | ₩61,674 | ₩61,769 | ₩61,634 | ₩61,769 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,619 | ₩61,037 | ₩60,619 | ₩61,037 | +0.69% | 400 |
| 2026.10.07 | ₩61,487 | ₩61,487 | ₩61,341 | ₩61,341 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,521 | ₩62,635 | ₩62,372 | ₩62,372 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,582 | ₩63,182 | ₩62,582 | ₩62,955 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,742 | ₩62,742 | ₩62,270 | ₩62,270 | -0.75% | 600 |
| 2026.10.01 | ₩61,487 | ₩61,874 | ₩61,487 | ₩61,562 | +0.12% | 900 |
| 2026.09.30 | ₩61,767 | ₩61,821 | ₩61,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,416 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,265 | ₩61,391 | ₩61,265 | ₩61,391 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,700 | ₩61,700 | ₩61,443 | ₩61,443 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,894 | ₩62,061 | ₩61,714 | ₩62,021 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,767 | ₩61,858 | ₩61,433 | ₩61,858 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,248 | ₩62,248 | ₩61,994 | ₩61,994 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,369 | ₩63,369 | ₩62,969 | ₩63,107 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,795 | ₩62,822 | ₩62,712 | ₩62,712 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,166 | ₩62,241 | ₩62,166 | ₩62,241 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,849 | ₩62,849 | ₩62,618 | ₩62,618 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,048 | ₩62,114 | ₩62,021 | ₩62,114 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,074 | ₩62,288 | ₩62,074 | ₩62,096 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,782 | ₩63,142 | ₩62,782 | ₩62,859 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,529 | ₩63,529 | ₩63,373 | ₩63,373 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,156 | ₩63,156 | ₩62,804 | ₩62,804 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,903 | ₩63,903 | ₩63,756 | ₩63,756 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,931 | ₩65,145 | ₩64,681 | ₩64,681 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,624 | ₩64,764 | ₩64,624 | ₩64,764 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,771 | ₩64,771 | ₩64,671 | ₩64,769 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,344 | ₩64,397 | ₩64,344 | ₩64,381 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩64,023 | ₩64,023 | ₩63,691 | ₩63,691 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,551 | ₩64,764 | ₩64,551 | ₩64,764 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,732 | ₩65,745 | ₩64,948 | ₩64,948 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,359 | ₩66,573 | ₩66,346 | ₩66,573 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,186 | ₩66,186 | ₩65,892 | ₩66,039 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,863 | ₩65,863 | ₩65,863 | ₩65,863 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,679 | ₩65,679 | ₩65,572 | ₩65,593 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,841 | ₩67,841 | ₩66,172 | ₩66,209 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,348 | ₩68,348 | ₩65,545 | ₩65,628 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,920 | ₩66,920 | ₩66,756 | ₩66,756 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩66,947 | ₩66,947 | ₩66,537 | ₩66,537 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,721 | ₩67,895 | ₩67,721 | ₩67,867 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,841 | ₩67,880 | ₩67,841 | ₩67,880 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,708 | ₩67,708 | ₩67,507 | ₩67,551 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,628 | ₩67,634 | ₩67,441 | ₩67,541 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,214 | ₩67,214 | ₩67,107 | ₩67,107 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,094 | ₩67,120 | ₩66,977 | ₩66,977 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,054 | ₩67,194 | ₩67,054 | ₩67,179 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,399 | ₩66,506 | ₩66,335 | ₩66,335 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,560 | ₩66,613 | ₩66,415 | ₩66,415 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,813 | ₩66,800 | ₩65,813 | ₩66,724 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,517 | ₩64,870 | ₩64,517 | ₩64,870 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,916 | ₩63,916 | ₩63,661 | ₩63,661 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,087 | ₩64,087 | ₩64,087 | ₩64,087 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,582 | ₩63,569 | ₩62,582 | ₩62,635 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,503 | ₩64,183 | ₩63,503 | ₩64,166 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,157 | ₩64,250 | ₩63,716 | ₩64,250 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,117 | ₩64,344 | ₩63,722 | ₩63,722 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,437 | ₩64,437 | ₩64,037 | ₩64,201 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,078 | ₩65,078 | ₩64,660 | ₩64,660 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,372 | ₩65,502 | ₩65,372 | ₩65,502 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,378 | ₩64,378 | ₩64,378 | ₩64,378 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,891 | ₩65,238 | ₩64,835 | ₩64,835 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,745 | ₩64,842 | ₩64,744 | ₩64,842 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,825 | ₩65,825 | ₩65,251 | ₩65,637 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,679 | ₩65,679 | ₩65,438 | ₩65,604 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,679 | ₩65,679 | ₩65,138 | ₩65,138 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩65,959 | ₩66,186 | ₩65,959 | ₩66,051 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,413 | ₩66,706 | ₩66,413 | ₩66,612 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,931 | ₩65,366 | ₩64,931 | ₩65,366 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,652 | ₩66,226 | ₩65,652 | ₩65,915 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,840 | ₩66,840 | ₩66,465 | ₩66,465 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩66,026 | ₩66,026 | ₩65,903 | ₩65,903 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩67,013 | ₩67,748 | ₩66,597 | ₩66,597 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,893 | ₩67,027 | ₩66,893 | ₩67,016 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩65,011 | ₩66,052 | ₩65,011 | ₩66,018 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,845 | ₩65,905 | ₩65,518 | ₩65,637 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,908 | ₩67,908 | ₩65,719 | ₩65,895 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,505 | ₩66,293 | ₩65,301 | ₩65,301 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,604 | ₩65,505 | ₩64,604 | ₩64,959 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,370 | ₩66,186 | ₩64,370 | ₩66,114 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,597 | ₩65,331 | ₩64,544 | ₩65,331 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,677 | ₩64,931 | ₩63,616 | ₩63,616 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,035 | ₩64,811 | ₩63,035 | ₩63,819 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,132 | ₩66,132 | ₩64,213 | ₩64,213 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,463 | ₩63,556 | ₩63,348 | ₩63,348 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,700 | ₩62,931 | ₩61,433 | ₩62,931 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,660 | ₩61,660 | ₩60,592 | ₩60,592 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,861 | ₩61,861 | ₩59,785 | ₩61,608 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,046 | ₩61,046 | ₩61,046 | ₩61,046 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,554 | ₩61,567 | ₩60,579 | ₩60,669 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,144 | ₩63,144 | ₩63,144 | ₩63,144 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,528 | ₩62,642 | ₩62,261 | ₩62,457 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩62,942 | ₩63,049 | ₩62,795 | ₩63,049 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,328 | ₩63,089 | ₩62,328 | ₩62,750 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,902 | ₩63,035 | ₩62,808 | ₩63,025 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,849 | ₩63,489 | ₩62,849 | ₩63,276 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,249 | ₩63,249 | ₩62,922 | ₩62,926 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,062 | ₩63,140 | ₩62,942 | ₩63,140 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,794 | ₩61,981 | ₩61,794 | ₩61,850 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,833 | ₩61,527 | ₩60,766 | ₩61,301 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,679 | ₩60,810 | ₩60,679 | ₩60,810 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,697 | ₩59,565 | ₩58,697 | ₩59,139 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,285 | ₩60,352 | ₩59,525 | ₩59,771 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,598 | ₩60,598 | ₩60,598 | ₩60,598 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,315 | ₩62,315 | ₩62,180 | ₩62,180 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,353 | ₩61,678 | ₩61,353 | ₩61,678 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,699 | ₩61,635 | ₩60,699 | ₩61,635 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,328 | ₩62,328 | ₩62,066 | ₩62,066 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,620 | ₩61,737 | ₩61,620 | ₩61,737 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,088 | ₩62,088 | ₩61,273 | ₩61,333 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩61,987 | ₩62,360 | ₩61,987 | ₩62,360 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,300 | ₩61,539 | ₩61,300 | ₩61,539 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,045 | ₩60,406 | ₩60,045 | ₩60,224 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,046 | ₩61,046 | ₩60,013 | ₩60,228 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,151 | ₩59,681 | ₩59,151 | ₩59,681 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,633 | ₩60,633 | ₩58,491 | ₩58,491 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,470 | ₩58,542 | ₩58,470 | ₩58,542 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,404 | ₩59,411 | ₩59,364 | ₩59,411 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,618 | ₩59,631 | ₩59,551 | ₩59,570 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,778 | ₩59,778 | ₩58,977 | ₩59,151 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,073 | ₩61,073 | ₩59,244 | ₩59,490 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,100 | ₩61,100 | ₩59,044 | ₩59,061 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,404 | ₩59,698 | ₩59,404 | ₩59,686 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,231 | ₩59,698 | ₩59,231 | ₩59,295 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,749 | ₩57,865 | ₩57,749 | ₩57,865 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,896 | ₩57,936 | ₩57,829 | ₩57,936 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,482 | ₩57,923 | ₩57,482 | ₩57,789 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩55,960 | ₩56,759 | ₩55,907 | ₩56,759 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,759 | ₩55,760 | ₩55,537 | ₩55,537 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,640 | ₩55,934 | ₩55,640 | ₩55,840 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩56,000 | ₩56,000 | ₩55,506 | ₩55,637 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩53,958 | ₩53,985 | ₩53,762 | ₩53,762 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,517 | ₩53,755 | ₩53,517 | ₩53,755 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,703 | ₩53,551 | ₩52,703 | ₩53,551 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,864 | ₩53,958 | ₩53,372 | ₩53,372 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,069 | ₩52,898 | ₩52,009 | ₩52,898 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,235 | ₩51,475 | ₩50,601 | ₩50,601 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,196 | ₩52,436 | ₩51,638 | ₩51,638 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,571 | ₩53,571 | ₩52,652 | ₩52,652 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,412 | ₩54,412 | ₩53,838 | ₩54,034 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,571 | ₩53,571 | ₩53,375 | ₩53,375 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,864 | ₩53,864 | ₩53,285 | ₩53,285 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,810 | ₩52,837 | ₩52,062 | ₩52,062 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,104 | ₩53,563 | ₩52,970 | ₩53,563 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,637 | ₩53,637 | ₩53,094 | ₩53,094 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,091 | ₩54,091 | ₩53,718 | ₩53,884 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,597 | ₩53,611 | ₩53,435 | ₩53,435 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,184 | ₩53,184 | ₩52,543 | ₩52,640 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,664 | ₩53,664 | ₩52,873 | ₩52,873 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,398 | ₩54,398 | ₩54,278 | ₩54,381 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,173 | ₩55,173 | ₩54,527 | ₩54,527 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,770 | ₩54,540 | ₩52,770 | ₩54,540 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,278 | ₩54,278 | ₩53,573 | ₩53,573 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,705 | ₩55,119 | ₩54,639 | ₩55,119 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,147 | ₩56,361 | ₩56,120 | ₩56,143 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,059 | ₩55,920 | ₩55,059 | ₩55,464 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,334 | ₩56,761 | ₩56,274 | ₩56,721 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,267 | ₩56,267 | ₩55,907 | ₩56,209 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,401 | ₩57,188 | ₩56,267 | ₩57,188 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,775 | ₩56,828 | ₩56,775 | ₩56,828 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,614 | ₩56,614 | ₩56,545 | ₩56,545 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,586 | ₩55,852 | ₩55,586 | ₩55,852 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,775 | ₩56,775 | ₩56,427 | ₩56,577 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,347 | ₩56,641 | ₩56,174 | ₩56,641 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,362 | ₩57,362 | ₩56,481 | ₩56,728 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,707 | ₩56,574 | ₩55,707 | ₩56,437 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,241 | ₩56,241 | ₩56,241 | ₩56,241 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,934 | ₩56,027 | ₩55,767 | ₩55,767 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,494 | ₩57,104 | ₩56,494 | ₩57,104 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,696 | ₩57,696 | ₩57,442 | ₩57,442 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,482 | ₩57,482 | ₩57,409 | ₩57,409 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,828 | ₩56,903 | ₩56,788 | ₩56,903 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,426 | ₩55,426 | ₩54,512 | ₩54,512 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,333 | ₩56,014 | ₩54,799 | ₩55,410 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,044 | ₩56,044 | ₩56,044 | ₩56,044 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,668 | ₩56,668 | ₩56,338 | ₩56,338 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,667 | ₩55,987 | ₩55,667 | ₩55,803 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,614 | ₩56,911 | ₩56,614 | ₩56,911 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,068 | ₩57,168 | ₩57,068 | ₩57,168 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,268 | ₩57,642 | ₩57,268 | ₩57,327 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,549 | ₩57,549 | ₩57,381 | ₩57,381 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩57,983 | ₩57,983 | ₩57,469 | ₩57,477 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,350 | ₩58,350 | ₩58,350 | ₩58,350 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,912 | ₩57,912 | ₩57,912 | ₩57,912 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,112 | ₩57,112 | ₩57,112 | ₩57,112 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,889 | ₩57,889 | ₩57,889 | ₩57,889 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩57,951 | ₩57,951 | ₩57,951 | ₩57,951 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,451 | ₩57,451 | ₩57,451 | ₩57,451 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,465 | ₩57,465 | ₩57,465 | ₩57,465 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,522 | ₩57,535 | ₩57,473 | ₩57,534 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,678 | ₩57,678 | ₩57,678 | ₩57,678 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,046 | ₩57,046 | ₩57,046 | ₩57,046 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,832 | ₩56,832 | ₩56,832 | ₩56,832 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,860 | ₩56,860 | ₩56,860 | ₩56,860 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,024 | ₩56,024 | ₩56,024 | ₩56,024 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,066 | ₩55,066 | ₩55,066 | ₩55,066 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,515 | ₩54,515 | ₩54,515 | ₩54,515 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,066 | ₩55,186 | ₩55,002 | ₩55,002 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,460 | ₩55,460 | ₩55,460 | ₩55,460 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,906 | ₩55,906 | ₩55,906 | ₩55,906 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,123 | ₩56,123 | ₩56,123 | ₩56,123 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,946 | ₩55,946 | ₩55,946 | ₩55,946 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,457 | ₩56,457 | ₩56,214 | ₩56,214 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,452 | ₩55,452 | ₩55,452 | ₩55,452 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,892 | ₩54,892 | ₩54,652 | ₩54,652 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩54,022 | ₩54,022 | ₩54,022 | ₩54,022 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩55,004 | ₩55,004 | ₩55,004 | ₩55,004 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,130 | ₩55,130 | ₩55,130 | ₩55,130 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩55,960 | ₩55,960 | ₩55,680 | ₩55,680 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,588 | ₩56,588 | ₩56,486 | ₩56,486 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,841 | ₩55,841 | ₩55,841 | ₩55,841 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,243 | ₩55,243 | ₩55,243 | ₩55,243 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,497 | ₩55,497 | ₩55,274 | ₩55,274 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,329 | ₩55,329 | ₩55,329 | ₩55,329 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,178 | ₩55,480 | ₩55,178 | ₩55,480 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,051 | ₩55,051 | ₩55,051 | ₩55,051 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,366 | ₩54,366 | ₩54,366 | ₩54,366 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,412 | ₩54,412 | ₩54,412 | ₩54,412 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,294 | ₩56,294 | ₩55,311 | ₩55,311 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,067 | ₩55,067 | ₩55,067 | ₩55,067 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,894 | ₩54,461 | ₩53,894 | ₩54,461 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,320 | ₩53,320 | ₩53,320 | ₩53,320 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,042 | ₩52,042 | ₩52,042 | ₩52,042 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,697 | ₩50,697 | ₩50,697 | ₩50,697 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,902 | ₩51,929 | ₩51,787 | ₩51,787 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,897 | ₩51,897 | ₩51,897 | ₩51,897 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,769 | ₩51,815 | ₩51,702 | ₩51,815 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,687 | ₩52,687 | ₩52,687 | ₩52,687 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,702 | ₩52,702 | ₩52,702 | ₩52,702 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,612 | ₩54,625 | ₩54,497 | ₩54,497 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,480 | ₩54,480 | ₩54,480 | ₩54,480 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,318 | ₩54,318 | ₩54,318 | ₩54,318 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,544 | ₩53,544 | ₩53,544 | ₩53,544 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,101 | ₩53,101 | ₩53,101 | ₩53,101 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,199 | ₩54,199 | ₩54,199 | ₩54,199 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,561 | ₩53,561 | ₩53,561 | ₩53,561 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,457 | ₩54,457 | ₩54,457 | ₩54,457 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,609 | ₩54,609 | ₩54,609 | ₩54,609 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,317 | ₩54,317 | ₩54,317 | ₩54,317 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,653 | ₩55,653 | ₩54,799 | ₩55,063 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,653 | ₩55,704 | ₩55,653 | ₩55,704 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,813 | ₩55,851 | ₩55,813 | ₩55,851 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,497 | ₩55,497 | ₩55,497 | ₩55,497 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,559 | ₩54,672 | ₩54,505 | ₩54,672 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,386 | ₩55,386 | ₩53,224 | ₩53,778 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,373 | ₩55,373 | ₩54,629 | ₩54,629 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,565 | ₩54,565 | ₩54,292 | ₩54,478 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,424 | ₩53,495 | ₩53,424 | ₩53,465 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩54,986 | ₩54,986 | ₩53,883 | ₩53,883 | -2.01% | 12.7만 |
|---|