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 | ₩61,727 | ₩61,822 | ₩61,687 | ₩61,822 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,671 | ₩61,090 | ₩60,671 | ₩61,090 | +0.69% | 400 |
| 2026.10.07 | ₩61,540 | ₩61,540 | ₩61,394 | ₩61,394 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,575 | ₩62,689 | ₩62,426 | ₩62,426 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,635 | ₩63,237 | ₩62,635 | ₩63,010 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,796 | ₩62,796 | ₩62,324 | ₩62,324 | -0.75% | 600 |
| 2026.10.01 | ₩61,540 | ₩61,927 | ₩61,540 | ₩61,615 | +0.12% | 900 |
| 2026.09.30 | ₩61,820 | ₩61,874 | ₩61,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,469 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,318 | ₩61,444 | ₩61,318 | ₩61,444 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,754 | ₩61,754 | ₩61,496 | ₩61,496 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,947 | ₩62,114 | ₩61,767 | ₩62,074 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,820 | ₩61,911 | ₩61,486 | ₩61,911 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,301 | ₩62,301 | ₩62,048 | ₩62,048 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,424 | ₩63,424 | ₩63,023 | ₩63,162 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,849 | ₩62,876 | ₩62,766 | ₩62,766 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,220 | ₩62,295 | ₩62,220 | ₩62,295 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,903 | ₩62,903 | ₩62,672 | ₩62,672 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,101 | ₩62,168 | ₩62,074 | ₩62,168 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,128 | ₩62,341 | ₩62,128 | ₩62,149 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,836 | ₩63,197 | ₩62,836 | ₩62,913 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,584 | ₩63,584 | ₩63,428 | ₩63,428 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,210 | ₩63,210 | ₩62,859 | ₩62,859 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,958 | ₩63,958 | ₩63,811 | ₩63,811 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,987 | ₩65,201 | ₩64,737 | ₩64,737 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,680 | ₩64,820 | ₩64,680 | ₩64,820 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,827 | ₩64,827 | ₩64,726 | ₩64,825 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,399 | ₩64,453 | ₩64,399 | ₩64,436 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩64,078 | ₩64,078 | ₩63,746 | ₩63,746 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,606 | ₩64,820 | ₩64,606 | ₩64,820 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,789 | ₩65,802 | ₩65,004 | ₩65,004 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,417 | ₩66,630 | ₩66,403 | ₩66,630 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,243 | ₩66,243 | ₩65,949 | ₩66,096 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,920 | ₩65,920 | ₩65,920 | ₩65,920 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,735 | ₩65,735 | ₩65,628 | ₩65,650 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,900 | ₩67,900 | ₩66,229 | ₩66,266 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,407 | ₩68,407 | ₩65,602 | ₩65,684 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,978 | ₩66,978 | ₩66,813 | ₩66,813 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩67,004 | ₩67,004 | ₩66,594 | ₩66,594 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,779 | ₩67,953 | ₩67,779 | ₩67,925 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,900 | ₩67,938 | ₩67,900 | ₩67,938 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,766 | ₩67,766 | ₩67,566 | ₩67,610 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,686 | ₩67,692 | ₩67,499 | ₩67,599 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,272 | ₩67,272 | ₩67,165 | ₩67,165 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,151 | ₩67,178 | ₩67,035 | ₩67,035 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,111 | ₩67,252 | ₩67,111 | ₩67,237 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,457 | ₩66,564 | ₩66,392 | ₩66,392 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,617 | ₩66,670 | ₩66,473 | ₩66,473 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,870 | ₩66,857 | ₩65,870 | ₩66,781 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,573 | ₩64,925 | ₩64,573 | ₩64,925 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,972 | ₩63,972 | ₩63,716 | ₩63,716 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,143 | ₩64,143 | ₩64,143 | ₩64,143 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,635 | ₩63,624 | ₩62,635 | ₩62,689 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,557 | ₩64,239 | ₩63,557 | ₩64,221 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,212 | ₩64,306 | ₩63,771 | ₩64,306 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,172 | ₩64,399 | ₩63,776 | ₩63,776 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,493 | ₩64,493 | ₩64,092 | ₩64,256 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,134 | ₩65,134 | ₩64,716 | ₩64,716 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,428 | ₩65,559 | ₩65,428 | ₩65,559 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,434 | ₩64,434 | ₩64,434 | ₩64,434 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,947 | ₩65,294 | ₩64,891 | ₩64,891 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,801 | ₩64,897 | ₩64,800 | ₩64,897 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,882 | ₩65,882 | ₩65,308 | ₩65,694 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,735 | ₩65,735 | ₩65,495 | ₩65,660 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,735 | ₩65,735 | ₩65,194 | ₩65,194 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩66,016 | ₩66,243 | ₩66,016 | ₩66,108 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,470 | ₩66,764 | ₩66,470 | ₩66,669 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,987 | ₩65,422 | ₩64,987 | ₩65,422 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,708 | ₩66,283 | ₩65,708 | ₩65,972 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,898 | ₩66,898 | ₩66,522 | ₩66,522 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩66,083 | ₩66,083 | ₩65,960 | ₩65,960 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩67,071 | ₩67,806 | ₩66,654 | ₩66,654 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,951 | ₩67,085 | ₩66,951 | ₩67,074 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩65,067 | ₩66,109 | ₩65,067 | ₩66,074 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,902 | ₩65,962 | ₩65,575 | ₩65,694 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,966 | ₩67,966 | ₩65,775 | ₩65,952 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,561 | ₩66,350 | ₩65,357 | ₩65,357 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,660 | ₩65,561 | ₩64,660 | ₩65,015 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,426 | ₩66,243 | ₩64,426 | ₩66,171 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,653 | ₩65,388 | ₩64,599 | ₩65,388 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,733 | ₩64,987 | ₩63,671 | ₩63,671 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,090 | ₩64,867 | ₩63,090 | ₩63,874 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,189 | ₩66,189 | ₩64,268 | ₩64,268 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,517 | ₩63,611 | ₩63,402 | ₩63,402 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,754 | ₩62,985 | ₩61,486 | ₩62,985 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,714 | ₩61,714 | ₩60,645 | ₩60,645 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,914 | ₩61,914 | ₩59,836 | ₩61,661 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,099 | ₩61,099 | ₩61,099 | ₩61,099 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,607 | ₩61,620 | ₩60,631 | ₩60,721 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,198 | ₩63,198 | ₩63,198 | ₩63,198 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,582 | ₩62,696 | ₩62,315 | ₩62,511 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩62,996 | ₩63,103 | ₩62,849 | ₩63,103 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,382 | ₩63,143 | ₩62,382 | ₩62,804 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,956 | ₩63,090 | ₩62,863 | ₩63,079 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,903 | ₩63,544 | ₩62,903 | ₩63,330 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,303 | ₩63,303 | ₩62,976 | ₩62,980 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,116 | ₩63,194 | ₩62,996 | ₩63,194 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,847 | ₩62,034 | ₩61,847 | ₩61,903 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,885 | ₩61,580 | ₩60,818 | ₩61,354 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,732 | ₩60,862 | ₩60,732 | ₩60,862 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,747 | ₩59,616 | ₩58,747 | ₩59,190 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,337 | ₩60,404 | ₩59,576 | ₩59,823 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,650 | ₩60,650 | ₩60,650 | ₩60,650 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,368 | ₩62,368 | ₩62,233 | ₩62,233 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,406 | ₩61,731 | ₩61,406 | ₩61,731 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,752 | ₩61,688 | ₩60,752 | ₩61,688 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,382 | ₩62,382 | ₩62,120 | ₩62,120 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,673 | ₩61,790 | ₩61,673 | ₩61,790 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,141 | ₩62,141 | ₩61,326 | ₩61,386 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩62,041 | ₩62,414 | ₩62,041 | ₩62,414 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,353 | ₩61,592 | ₩61,353 | ₩61,592 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,097 | ₩60,458 | ₩60,097 | ₩60,276 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,099 | ₩61,099 | ₩60,065 | ₩60,280 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,202 | ₩59,732 | ₩59,202 | ₩59,732 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,685 | ₩60,685 | ₩58,542 | ₩58,542 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,520 | ₩58,592 | ₩58,520 | ₩58,592 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,456 | ₩59,462 | ₩59,415 | ₩59,462 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,669 | ₩59,683 | ₩59,603 | ₩59,621 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,830 | ₩59,830 | ₩59,028 | ₩59,202 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,126 | ₩61,126 | ₩59,295 | ₩59,541 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,152 | ₩61,152 | ₩59,095 | ₩59,112 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,456 | ₩59,749 | ₩59,456 | ₩59,737 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,282 | ₩59,749 | ₩59,282 | ₩59,346 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,799 | ₩57,915 | ₩57,799 | ₩57,915 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,946 | ₩57,986 | ₩57,879 | ₩57,986 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,532 | ₩57,973 | ₩57,532 | ₩57,839 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩56,008 | ₩56,807 | ₩55,955 | ₩56,807 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,807 | ₩55,808 | ₩55,585 | ₩55,585 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,688 | ₩55,982 | ₩55,688 | ₩55,888 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩56,049 | ₩56,049 | ₩55,554 | ₩55,685 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩54,004 | ₩54,031 | ₩53,808 | ₩53,808 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,563 | ₩53,801 | ₩53,563 | ₩53,801 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,748 | ₩53,597 | ₩52,748 | ₩53,597 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,911 | ₩54,004 | ₩53,418 | ₩53,418 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,114 | ₩52,944 | ₩52,054 | ₩52,944 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,279 | ₩51,519 | ₩50,644 | ₩50,644 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,241 | ₩52,481 | ₩51,682 | ₩51,682 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,617 | ₩53,617 | ₩52,698 | ₩52,698 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,459 | ₩54,459 | ₩53,884 | ₩54,081 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,617 | ₩53,617 | ₩53,420 | ₩53,420 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,911 | ₩53,911 | ₩53,331 | ₩53,331 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,855 | ₩52,882 | ₩52,107 | ₩52,107 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,149 | ₩53,609 | ₩53,016 | ₩53,609 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,684 | ₩53,684 | ₩53,140 | ₩53,140 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,138 | ₩54,138 | ₩53,764 | ₩53,931 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,644 | ₩53,657 | ₩53,481 | ₩53,481 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,229 | ₩53,229 | ₩52,588 | ₩52,686 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,710 | ₩53,710 | ₩52,918 | ₩52,918 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,445 | ₩54,445 | ₩54,325 | ₩54,428 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,220 | ₩55,220 | ₩54,574 | ₩54,574 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,815 | ₩54,587 | ₩52,815 | ₩54,587 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,325 | ₩54,325 | ₩53,620 | ₩53,620 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,753 | ₩55,167 | ₩54,686 | ₩55,167 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,196 | ₩56,409 | ₩56,169 | ₩56,192 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,107 | ₩55,968 | ₩55,107 | ₩55,511 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,383 | ₩56,810 | ₩56,322 | ₩56,770 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,316 | ₩56,316 | ₩55,955 | ₩56,257 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,449 | ₩57,238 | ₩56,316 | ₩57,238 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,823 | ₩56,877 | ₩56,823 | ₩56,877 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,663 | ₩56,663 | ₩56,594 | ₩56,594 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,634 | ₩55,900 | ₩55,634 | ₩55,900 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,823 | ₩56,823 | ₩56,476 | ₩56,626 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,396 | ₩56,690 | ₩56,222 | ₩56,690 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,411 | ₩57,411 | ₩56,530 | ₩56,777 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,755 | ₩56,623 | ₩55,755 | ₩56,485 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,289 | ₩56,289 | ₩56,289 | ₩56,289 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,982 | ₩56,075 | ₩55,815 | ₩55,815 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,543 | ₩57,153 | ₩56,543 | ₩57,153 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,745 | ₩57,745 | ₩57,492 | ₩57,492 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,532 | ₩57,532 | ₩57,458 | ₩57,458 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,877 | ₩56,952 | ₩56,837 | ₩56,952 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,474 | ₩55,474 | ₩54,559 | ₩54,559 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,381 | ₩56,062 | ₩54,846 | ₩55,458 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,093 | ₩56,093 | ₩56,093 | ₩56,093 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,717 | ₩56,717 | ₩56,387 | ₩56,387 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,715 | ₩56,035 | ₩55,715 | ₩55,851 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,663 | ₩56,960 | ₩56,663 | ₩56,960 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,117 | ₩57,218 | ₩57,117 | ₩57,218 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,318 | ₩57,692 | ₩57,318 | ₩57,377 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,598 | ₩57,598 | ₩57,430 | ₩57,430 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩58,033 | ₩58,033 | ₩57,518 | ₩57,526 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,400 | ₩58,400 | ₩58,400 | ₩58,400 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,962 | ₩57,962 | ₩57,962 | ₩57,962 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,162 | ₩57,162 | ₩57,162 | ₩57,162 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,939 | ₩57,939 | ₩57,939 | ₩57,939 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩58,001 | ₩58,001 | ₩58,001 | ₩58,001 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,501 | ₩57,501 | ₩57,501 | ₩57,501 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,514 | ₩57,514 | ₩57,514 | ₩57,514 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,572 | ₩57,585 | ₩57,522 | ₩57,584 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,728 | ₩57,728 | ₩57,728 | ₩57,728 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,095 | ₩57,095 | ₩57,095 | ₩57,095 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,881 | ₩56,881 | ₩56,881 | ₩56,881 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,909 | ₩56,909 | ₩56,909 | ₩56,909 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,073 | ₩56,073 | ₩56,073 | ₩56,073 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,113 | ₩55,113 | ₩55,113 | ₩55,113 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,562 | ₩54,562 | ₩54,562 | ₩54,562 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,113 | ₩55,234 | ₩55,049 | ₩55,049 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,507 | ₩55,507 | ₩55,507 | ₩55,507 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,954 | ₩55,954 | ₩55,954 | ₩55,954 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,171 | ₩56,171 | ₩56,171 | ₩56,171 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,994 | ₩55,994 | ₩55,994 | ₩55,994 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,505 | ₩56,505 | ₩56,262 | ₩56,262 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,499 | ₩55,499 | ₩55,499 | ₩55,499 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,940 | ₩54,940 | ₩54,699 | ₩54,699 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩54,068 | ₩54,068 | ₩54,068 | ₩54,068 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩55,052 | ₩55,052 | ₩55,052 | ₩55,052 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,177 | ₩55,177 | ₩55,177 | ₩55,177 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩56,008 | ₩56,008 | ₩55,728 | ₩55,728 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,636 | ₩56,636 | ₩56,535 | ₩56,535 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,890 | ₩55,890 | ₩55,890 | ₩55,890 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,291 | ₩55,291 | ₩55,291 | ₩55,291 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,545 | ₩55,545 | ₩55,322 | ₩55,322 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,377 | ₩55,377 | ₩55,377 | ₩55,377 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,226 | ₩55,527 | ₩55,226 | ₩55,527 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,099 | ₩55,099 | ₩55,099 | ₩55,099 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,413 | ₩54,413 | ₩54,413 | ₩54,413 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,459 | ₩54,459 | ₩54,459 | ₩54,459 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,342 | ₩56,342 | ₩55,359 | ₩55,359 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,115 | ₩55,115 | ₩55,115 | ₩55,115 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,940 | ₩54,508 | ₩53,940 | ₩54,508 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,366 | ₩53,366 | ₩53,366 | ₩53,366 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,087 | ₩52,087 | ₩52,087 | ₩52,087 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,740 | ₩50,740 | ₩50,740 | ₩50,740 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,947 | ₩51,974 | ₩51,832 | ₩51,832 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,941 | ₩51,941 | ₩51,941 | ₩51,941 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,813 | ₩51,860 | ₩51,746 | ₩51,860 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,732 | ₩52,732 | ₩52,732 | ₩52,732 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,747 | ₩52,747 | ₩52,747 | ₩52,747 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,659 | ₩54,672 | ₩54,544 | ₩54,544 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,527 | ₩54,527 | ₩54,527 | ₩54,527 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,365 | ₩54,365 | ₩54,365 | ₩54,365 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,590 | ₩53,590 | ₩53,590 | ₩53,590 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,147 | ₩53,147 | ₩53,147 | ₩53,147 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,246 | ₩54,246 | ₩54,246 | ₩54,246 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,608 | ₩53,608 | ₩53,608 | ₩53,608 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,504 | ₩54,504 | ₩54,504 | ₩54,504 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,656 | ₩54,656 | ₩54,656 | ₩54,656 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,364 | ₩54,364 | ₩54,364 | ₩54,364 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,701 | ₩55,701 | ₩54,846 | ₩55,111 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,701 | ₩55,752 | ₩55,701 | ₩55,752 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,862 | ₩55,899 | ₩55,862 | ₩55,899 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,545 | ₩55,545 | ₩55,545 | ₩55,545 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,606 | ₩54,719 | ₩54,552 | ₩54,719 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,434 | ₩55,434 | ₩53,270 | ₩53,824 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,421 | ₩55,421 | ₩54,676 | ₩54,676 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,612 | ₩54,612 | ₩54,338 | ₩54,525 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,470 | ₩53,541 | ₩53,470 | ₩53,511 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩55,033 | ₩55,033 | ₩53,930 | ₩53,930 | -2.01% | 12.7만 |
|---|