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 | ₩61,641 | ₩61,735 | ₩61,600 | ₩61,735 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,586 | ₩61,004 | ₩60,586 | ₩61,004 | +0.69% | 400 |
| 2026.10.07 | ₩61,454 | ₩61,454 | ₩61,308 | ₩61,308 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,488 | ₩62,601 | ₩62,338 | ₩62,338 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,548 | ₩63,148 | ₩62,548 | ₩62,921 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,708 | ₩62,708 | ₩62,237 | ₩62,237 | -0.75% | 600 |
| 2026.10.01 | ₩61,454 | ₩61,841 | ₩61,454 | ₩61,528 | +0.12% | 900 |
| 2026.09.30 | ₩61,734 | ₩61,787 | ₩61,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,383 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,232 | ₩61,358 | ₩61,232 | ₩61,358 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,667 | ₩61,667 | ₩61,410 | ₩61,410 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,861 | ₩62,027 | ₩61,681 | ₩61,987 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,734 | ₩61,825 | ₩61,400 | ₩61,825 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,214 | ₩62,214 | ₩61,961 | ₩61,961 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,335 | ₩63,335 | ₩62,935 | ₩63,073 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,761 | ₩62,788 | ₩62,679 | ₩62,679 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,133 | ₩62,208 | ₩62,133 | ₩62,208 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,815 | ₩62,815 | ₩62,584 | ₩62,584 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,014 | ₩62,081 | ₩61,987 | ₩62,081 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,041 | ₩62,254 | ₩62,041 | ₩62,062 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,748 | ₩63,108 | ₩62,748 | ₩62,825 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,495 | ₩63,495 | ₩63,339 | ₩63,339 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,121 | ₩63,121 | ₩62,771 | ₩62,771 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,869 | ₩63,869 | ₩63,722 | ₩63,722 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,896 | ₩65,109 | ₩64,646 | ₩64,646 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,589 | ₩64,729 | ₩64,589 | ₩64,729 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,736 | ₩64,736 | ₩64,636 | ₩64,735 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,309 | ₩64,362 | ₩64,309 | ₩64,346 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩63,989 | ₩63,989 | ₩63,656 | ₩63,656 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,516 | ₩64,729 | ₩64,516 | ₩64,729 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,697 | ₩65,710 | ₩64,913 | ₩64,913 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,324 | ₩66,537 | ₩66,310 | ₩66,537 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,150 | ₩66,150 | ₩65,857 | ₩66,003 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,827 | ₩65,827 | ₩65,827 | ₩65,827 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,643 | ₩65,643 | ₩65,536 | ₩65,558 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,805 | ₩67,805 | ₩66,137 | ₩66,173 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,312 | ₩68,312 | ₩65,510 | ₩65,592 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,884 | ₩66,884 | ₩66,720 | ₩66,720 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩66,911 | ₩66,911 | ₩66,501 | ₩66,501 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,684 | ₩67,858 | ₩67,684 | ₩67,830 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,805 | ₩67,843 | ₩67,805 | ₩67,843 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,671 | ₩67,671 | ₩67,471 | ₩67,515 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,591 | ₩67,598 | ₩67,404 | ₩67,504 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,177 | ₩67,177 | ₩67,071 | ₩67,071 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,057 | ₩67,084 | ₩66,941 | ₩66,941 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,017 | ₩67,157 | ₩67,017 | ₩67,143 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,364 | ₩66,470 | ₩66,300 | ₩66,300 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,524 | ₩66,577 | ₩66,380 | ₩66,380 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,778 | ₩66,764 | ₩65,778 | ₩66,688 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,482 | ₩64,835 | ₩64,482 | ₩64,835 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,882 | ₩63,882 | ₩63,627 | ₩63,627 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,053 | ₩64,053 | ₩64,053 | ₩64,053 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,548 | ₩63,535 | ₩62,548 | ₩62,601 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,468 | ₩64,149 | ₩63,468 | ₩64,131 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,122 | ₩64,216 | ₩63,682 | ₩64,216 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,082 | ₩64,309 | ₩63,687 | ₩63,687 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,402 | ₩64,402 | ₩64,002 | ₩64,166 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,043 | ₩65,043 | ₩64,625 | ₩64,625 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,336 | ₩65,467 | ₩65,336 | ₩65,467 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,344 | ₩64,344 | ₩64,344 | ₩64,344 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,856 | ₩65,203 | ₩64,800 | ₩64,800 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,711 | ₩64,807 | ₩64,709 | ₩64,807 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,790 | ₩65,790 | ₩65,216 | ₩65,602 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,643 | ₩65,643 | ₩65,403 | ₩65,568 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,643 | ₩65,643 | ₩65,103 | ₩65,103 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩65,923 | ₩66,150 | ₩65,923 | ₩66,015 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,377 | ₩66,670 | ₩66,377 | ₩66,576 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,896 | ₩65,331 | ₩64,896 | ₩65,331 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,616 | ₩66,190 | ₩65,616 | ₩65,879 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,804 | ₩66,804 | ₩66,429 | ₩66,429 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩65,990 | ₩65,990 | ₩65,867 | ₩65,867 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩66,977 | ₩67,711 | ₩66,561 | ₩66,561 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,857 | ₩66,991 | ₩66,857 | ₩66,980 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩64,976 | ₩66,017 | ₩64,976 | ₩65,982 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,810 | ₩65,870 | ₩65,483 | ₩65,602 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,871 | ₩67,871 | ₩65,683 | ₩65,859 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,470 | ₩66,257 | ₩65,266 | ₩65,266 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,569 | ₩65,470 | ₩64,569 | ₩64,924 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,336 | ₩66,150 | ₩64,336 | ₩66,078 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,562 | ₩65,296 | ₩64,509 | ₩65,296 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,642 | ₩64,896 | ₩63,582 | ₩63,582 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,001 | ₩64,776 | ₩63,001 | ₩63,785 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,097 | ₩66,097 | ₩64,178 | ₩64,178 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,428 | ₩63,522 | ₩63,314 | ₩63,314 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,667 | ₩62,897 | ₩61,400 | ₩62,897 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,627 | ₩61,627 | ₩60,560 | ₩60,560 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,827 | ₩61,827 | ₩59,753 | ₩61,575 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,013 | ₩61,013 | ₩61,013 | ₩61,013 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,520 | ₩61,534 | ₩60,546 | ₩60,636 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,109 | ₩63,109 | ₩63,109 | ₩63,109 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,494 | ₩62,608 | ₩62,228 | ₩62,424 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩62,908 | ₩63,015 | ₩62,761 | ₩63,015 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,294 | ₩63,055 | ₩62,294 | ₩62,716 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,868 | ₩63,001 | ₩62,775 | ₩62,991 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,815 | ₩63,455 | ₩62,815 | ₩63,242 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,215 | ₩63,215 | ₩62,888 | ₩62,892 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,028 | ₩63,105 | ₩62,908 | ₩63,105 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,761 | ₩61,947 | ₩61,761 | ₩61,817 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,800 | ₩61,494 | ₩60,733 | ₩61,268 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,647 | ₩60,777 | ₩60,647 | ₩60,777 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,665 | ₩59,532 | ₩58,665 | ₩59,107 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,253 | ₩60,320 | ₩59,492 | ₩59,739 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,565 | ₩60,565 | ₩60,565 | ₩60,565 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,281 | ₩62,281 | ₩62,146 | ₩62,146 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,320 | ₩61,645 | ₩61,320 | ₩61,645 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,667 | ₩61,602 | ₩60,667 | ₩61,602 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,294 | ₩62,294 | ₩62,033 | ₩62,033 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,587 | ₩61,703 | ₩61,587 | ₩61,703 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,054 | ₩62,054 | ₩61,240 | ₩61,300 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩61,954 | ₩62,326 | ₩61,954 | ₩62,326 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,267 | ₩61,506 | ₩61,267 | ₩61,506 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,013 | ₩60,373 | ₩60,013 | ₩60,192 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,013 | ₩61,013 | ₩59,981 | ₩60,196 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,119 | ₩59,649 | ₩59,119 | ₩59,649 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,600 | ₩60,600 | ₩58,460 | ₩58,460 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,438 | ₩58,510 | ₩58,438 | ₩58,510 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,372 | ₩59,379 | ₩59,332 | ₩59,379 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,586 | ₩59,599 | ₩59,519 | ₩59,538 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,746 | ₩59,746 | ₩58,945 | ₩59,119 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,040 | ₩61,040 | ₩59,212 | ₩59,458 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,067 | ₩61,067 | ₩59,012 | ₩59,029 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,372 | ₩59,666 | ₩59,372 | ₩59,654 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,199 | ₩59,666 | ₩59,199 | ₩59,263 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,718 | ₩57,834 | ₩57,718 | ₩57,834 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,865 | ₩57,905 | ₩57,798 | ₩57,905 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,451 | ₩57,891 | ₩57,451 | ₩57,758 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩55,930 | ₩56,728 | ₩55,877 | ₩56,728 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,729 | ₩55,730 | ₩55,507 | ₩55,507 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,610 | ₩55,903 | ₩55,610 | ₩55,810 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩55,970 | ₩55,970 | ₩55,476 | ₩55,607 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩53,929 | ₩53,955 | ₩53,733 | ₩53,733 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,488 | ₩53,726 | ₩53,488 | ₩53,726 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,675 | ₩53,522 | ₩52,675 | ₩53,522 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,835 | ₩53,929 | ₩53,343 | ₩53,343 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,041 | ₩52,869 | ₩51,981 | ₩52,869 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,207 | ₩51,447 | ₩50,573 | ₩50,573 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,168 | ₩52,408 | ₩51,610 | ₩51,610 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,542 | ₩53,542 | ₩52,624 | ₩52,624 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,382 | ₩54,382 | ₩53,809 | ₩54,005 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,542 | ₩53,542 | ₩53,346 | ₩53,346 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,835 | ₩53,835 | ₩53,256 | ₩53,256 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,781 | ₩52,808 | ₩52,034 | ₩52,034 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,075 | ₩53,534 | ₩52,941 | ₩53,534 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,609 | ₩53,609 | ₩53,066 | ₩53,066 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,062 | ₩54,062 | ₩53,689 | ₩53,855 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,569 | ₩53,582 | ₩53,406 | ₩53,406 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,155 | ₩53,155 | ₩52,515 | ₩52,612 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,635 | ₩53,635 | ₩52,844 | ₩52,844 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,369 | ₩54,369 | ₩54,249 | ₩54,352 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,143 | ₩55,143 | ₩54,497 | ₩54,497 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,741 | ₩54,510 | ₩52,741 | ₩54,510 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,249 | ₩54,249 | ₩53,545 | ₩53,545 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,676 | ₩55,090 | ₩54,609 | ₩55,090 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,117 | ₩56,330 | ₩56,090 | ₩56,113 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,029 | ₩55,890 | ₩55,029 | ₩55,434 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,304 | ₩56,731 | ₩56,244 | ₩56,691 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,237 | ₩56,237 | ₩55,877 | ₩56,178 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,370 | ₩57,158 | ₩56,237 | ₩57,158 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,744 | ₩56,797 | ₩56,744 | ₩56,797 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,584 | ₩56,584 | ₩56,514 | ₩56,514 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,557 | ₩55,822 | ₩55,557 | ₩55,822 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,744 | ₩56,744 | ₩56,397 | ₩56,546 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,317 | ₩56,611 | ₩56,144 | ₩56,611 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,331 | ₩57,331 | ₩56,450 | ₩56,697 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,677 | ₩56,544 | ₩55,677 | ₩56,406 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,210 | ₩56,210 | ₩56,210 | ₩56,210 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,903 | ₩55,997 | ₩55,737 | ₩55,737 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,464 | ₩57,074 | ₩56,464 | ₩57,074 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,665 | ₩57,665 | ₩57,411 | ₩57,411 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,451 | ₩57,451 | ₩57,378 | ₩57,378 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,797 | ₩56,872 | ₩56,757 | ₩56,872 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,396 | ₩55,396 | ₩54,482 | ₩54,482 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,303 | ₩55,983 | ₩54,769 | ₩55,380 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,014 | ₩56,014 | ₩56,014 | ₩56,014 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,637 | ₩56,637 | ₩56,308 | ₩56,308 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,637 | ₩55,957 | ₩55,637 | ₩55,773 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,584 | ₩56,880 | ₩56,584 | ₩56,880 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,037 | ₩57,138 | ₩57,037 | ₩57,138 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,238 | ₩57,611 | ₩57,238 | ₩57,296 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,518 | ₩57,518 | ₩57,350 | ₩57,350 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩57,951 | ₩57,951 | ₩57,438 | ₩57,446 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,318 | ₩58,318 | ₩58,318 | ₩58,318 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,881 | ₩57,881 | ₩57,881 | ₩57,881 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,082 | ₩57,082 | ₩57,082 | ₩57,082 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,858 | ₩57,858 | ₩57,858 | ₩57,858 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩57,919 | ₩57,919 | ₩57,919 | ₩57,919 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,420 | ₩57,420 | ₩57,420 | ₩57,420 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,434 | ₩57,434 | ₩57,434 | ₩57,434 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,491 | ₩57,504 | ₩57,442 | ₩57,503 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,647 | ₩57,647 | ₩57,647 | ₩57,647 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,015 | ₩57,015 | ₩57,015 | ₩57,015 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,801 | ₩56,801 | ₩56,801 | ₩56,801 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,829 | ₩56,829 | ₩56,829 | ₩56,829 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩55,994 | ₩55,994 | ₩55,994 | ₩55,994 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,036 | ₩55,036 | ₩55,036 | ₩55,036 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,485 | ₩54,485 | ₩54,485 | ₩54,485 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,036 | ₩55,156 | ₩54,972 | ₩54,972 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,430 | ₩55,430 | ₩55,430 | ₩55,430 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,875 | ₩55,875 | ₩55,875 | ₩55,875 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,093 | ₩56,093 | ₩56,093 | ₩56,093 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,915 | ₩55,915 | ₩55,915 | ₩55,915 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,426 | ₩56,426 | ₩56,184 | ₩56,184 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,422 | ₩55,422 | ₩55,422 | ₩55,422 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,863 | ₩54,863 | ₩54,623 | ₩54,623 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩53,993 | ₩53,993 | ₩53,993 | ₩53,993 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩54,975 | ₩54,975 | ₩54,975 | ₩54,975 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,100 | ₩55,100 | ₩55,100 | ₩55,100 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩55,930 | ₩55,930 | ₩55,650 | ₩55,650 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,557 | ₩56,557 | ₩56,456 | ₩56,456 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,811 | ₩55,811 | ₩55,811 | ₩55,811 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,214 | ₩55,214 | ₩55,214 | ₩55,214 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,467 | ₩55,467 | ₩55,244 | ₩55,244 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,299 | ₩55,299 | ₩55,299 | ₩55,299 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,148 | ₩55,450 | ₩55,148 | ₩55,450 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,021 | ₩55,021 | ₩55,021 | ₩55,021 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,337 | ₩54,337 | ₩54,337 | ₩54,337 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,382 | ₩54,382 | ₩54,382 | ₩54,382 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,264 | ₩56,264 | ₩55,282 | ₩55,282 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,037 | ₩55,037 | ₩55,037 | ₩55,037 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,865 | ₩54,432 | ₩53,865 | ₩54,432 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,291 | ₩53,291 | ₩53,291 | ₩53,291 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,014 | ₩52,014 | ₩52,014 | ₩52,014 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,669 | ₩50,669 | ₩50,669 | ₩50,669 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,874 | ₩51,901 | ₩51,759 | ₩51,759 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,869 | ₩51,869 | ₩51,869 | ₩51,869 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,741 | ₩51,787 | ₩51,674 | ₩51,787 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,659 | ₩52,659 | ₩52,659 | ₩52,659 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,673 | ₩52,673 | ₩52,673 | ₩52,673 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,583 | ₩54,596 | ₩54,468 | ₩54,468 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,450 | ₩54,450 | ₩54,450 | ₩54,450 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,289 | ₩54,289 | ₩54,289 | ₩54,289 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,515 | ₩53,515 | ₩53,515 | ₩53,515 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,072 | ₩53,072 | ₩53,072 | ₩53,072 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,170 | ₩54,170 | ₩54,170 | ₩54,170 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,533 | ₩53,533 | ₩53,533 | ₩53,533 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,428 | ₩54,428 | ₩54,428 | ₩54,428 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,580 | ₩54,580 | ₩54,580 | ₩54,580 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,288 | ₩54,288 | ₩54,288 | ₩54,288 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,623 | ₩55,623 | ₩54,769 | ₩55,033 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,623 | ₩55,674 | ₩55,623 | ₩55,674 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,783 | ₩55,821 | ₩55,783 | ₩55,821 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,467 | ₩55,467 | ₩55,467 | ₩55,467 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,529 | ₩54,643 | ₩54,476 | ₩54,643 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,356 | ₩55,356 | ₩53,195 | ₩53,749 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,343 | ₩55,343 | ₩54,600 | ₩54,600 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,536 | ₩54,536 | ₩54,262 | ₩54,449 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,395 | ₩53,466 | ₩53,395 | ₩53,436 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩54,956 | ₩54,956 | ₩53,854 | ₩53,854 | -2.01% | 12.7만 |
|---|