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 | ₩61,639 | ₩61,734 | ₩61,599 | ₩61,734 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,585 | ₩61,003 | ₩60,585 | ₩61,003 | +0.69% | 400 |
| 2026.10.07 | ₩61,452 | ₩61,452 | ₩61,307 | ₩61,307 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,486 | ₩62,600 | ₩62,337 | ₩62,337 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,546 | ₩63,147 | ₩62,546 | ₩62,920 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,706 | ₩62,706 | ₩62,235 | ₩62,235 | -0.75% | 600 |
| 2026.10.01 | ₩61,452 | ₩61,839 | ₩61,452 | ₩61,527 | +0.12% | 900 |
| 2026.09.30 | ₩61,733 | ₩61,786 | ₩61,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,382 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,231 | ₩61,356 | ₩61,231 | ₩61,356 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,666 | ₩61,666 | ₩61,408 | ₩61,408 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,859 | ₩62,026 | ₩61,679 | ₩61,986 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,733 | ₩61,823 | ₩61,399 | ₩61,823 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,213 | ₩62,213 | ₩61,959 | ₩61,959 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,334 | ₩63,334 | ₩62,933 | ₩63,072 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,760 | ₩62,787 | ₩62,677 | ₩62,677 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,131 | ₩62,206 | ₩62,131 | ₩62,206 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,813 | ₩62,813 | ₩62,582 | ₩62,582 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,013 | ₩62,079 | ₩61,986 | ₩62,079 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,039 | ₩62,253 | ₩62,039 | ₩62,061 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,746 | ₩63,107 | ₩62,746 | ₩62,824 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,494 | ₩63,494 | ₩63,338 | ₩63,338 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,120 | ₩63,120 | ₩62,769 | ₩62,769 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,867 | ₩63,867 | ₩63,720 | ₩63,720 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,895 | ₩65,108 | ₩64,645 | ₩64,645 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,588 | ₩64,728 | ₩64,588 | ₩64,728 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,734 | ₩64,734 | ₩64,634 | ₩64,733 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,307 | ₩64,361 | ₩64,307 | ₩64,345 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩63,987 | ₩63,987 | ₩63,655 | ₩63,655 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,514 | ₩64,728 | ₩64,514 | ₩64,728 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,695 | ₩65,708 | ₩64,912 | ₩64,912 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,322 | ₩66,536 | ₩66,309 | ₩66,536 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,149 | ₩66,149 | ₩65,855 | ₩66,002 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,826 | ₩65,826 | ₩65,826 | ₩65,826 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,642 | ₩65,642 | ₩65,535 | ₩65,556 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,803 | ₩67,803 | ₩66,135 | ₩66,171 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,310 | ₩68,310 | ₩65,508 | ₩65,591 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,882 | ₩66,882 | ₩66,718 | ₩66,718 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩66,909 | ₩66,909 | ₩66,500 | ₩66,500 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,683 | ₩67,856 | ₩67,683 | ₩67,828 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,803 | ₩67,842 | ₩67,803 | ₩67,842 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,670 | ₩67,670 | ₩67,469 | ₩67,514 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,590 | ₩67,596 | ₩67,403 | ₩67,503 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,176 | ₩67,176 | ₩67,069 | ₩67,069 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,056 | ₩67,083 | ₩66,940 | ₩66,940 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,016 | ₩67,156 | ₩67,016 | ₩67,141 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,362 | ₩66,469 | ₩66,298 | ₩66,298 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,522 | ₩66,576 | ₩66,378 | ₩66,378 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,776 | ₩66,762 | ₩65,776 | ₩66,686 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,481 | ₩64,833 | ₩64,481 | ₩64,833 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,881 | ₩63,881 | ₩63,626 | ₩63,626 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,051 | ₩64,051 | ₩64,051 | ₩64,051 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,546 | ₩63,534 | ₩62,546 | ₩62,600 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,467 | ₩64,147 | ₩63,467 | ₩64,130 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,121 | ₩64,214 | ₩63,680 | ₩64,214 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,081 | ₩64,307 | ₩63,686 | ₩63,686 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,401 | ₩64,401 | ₩64,001 | ₩64,165 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,041 | ₩65,041 | ₩64,624 | ₩64,624 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,335 | ₩65,466 | ₩65,335 | ₩65,466 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,342 | ₩64,342 | ₩64,342 | ₩64,342 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,854 | ₩65,201 | ₩64,798 | ₩64,798 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,709 | ₩64,805 | ₩64,708 | ₩64,805 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,788 | ₩65,788 | ₩65,215 | ₩65,600 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,642 | ₩65,642 | ₩65,402 | ₩65,567 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,642 | ₩65,642 | ₩65,101 | ₩65,101 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩65,922 | ₩66,149 | ₩65,922 | ₩66,014 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,375 | ₩66,669 | ₩66,375 | ₩66,574 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,895 | ₩65,329 | ₩64,895 | ₩65,329 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,615 | ₩66,189 | ₩65,615 | ₩65,878 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,802 | ₩66,802 | ₩66,427 | ₩66,427 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩65,989 | ₩65,989 | ₩65,866 | ₩65,866 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩66,976 | ₩67,710 | ₩66,560 | ₩66,560 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,856 | ₩66,989 | ₩66,856 | ₩66,979 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩64,975 | ₩66,015 | ₩64,975 | ₩65,981 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,808 | ₩65,868 | ₩65,482 | ₩65,600 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,870 | ₩67,870 | ₩65,682 | ₩65,858 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,468 | ₩66,255 | ₩65,264 | ₩65,264 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,568 | ₩65,468 | ₩64,568 | ₩64,923 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,334 | ₩66,149 | ₩64,334 | ₩66,077 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,561 | ₩65,295 | ₩64,508 | ₩65,295 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,641 | ₩64,895 | ₩63,580 | ₩63,580 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,000 | ₩64,774 | ₩63,000 | ₩63,783 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,095 | ₩66,095 | ₩64,177 | ₩64,177 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,427 | ₩63,520 | ₩63,312 | ₩63,312 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,666 | ₩62,896 | ₩61,399 | ₩62,896 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,626 | ₩61,626 | ₩60,558 | ₩60,558 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,826 | ₩61,826 | ₩59,751 | ₩61,574 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,012 | ₩61,012 | ₩61,012 | ₩61,012 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,519 | ₩61,532 | ₩60,545 | ₩60,634 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,108 | ₩63,108 | ₩63,108 | ₩63,108 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,493 | ₩62,606 | ₩62,226 | ₩62,422 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩62,907 | ₩63,013 | ₩62,760 | ₩63,013 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,293 | ₩63,053 | ₩62,293 | ₩62,714 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,867 | ₩63,000 | ₩62,773 | ₩62,989 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,813 | ₩63,454 | ₩62,813 | ₩63,240 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,213 | ₩63,213 | ₩62,887 | ₩62,891 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,027 | ₩63,104 | ₩62,907 | ₩63,104 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,759 | ₩61,946 | ₩61,759 | ₩61,815 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,799 | ₩61,492 | ₩60,732 | ₩61,267 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,645 | ₩60,776 | ₩60,645 | ₩60,776 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,664 | ₩59,531 | ₩58,664 | ₩59,106 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,252 | ₩60,318 | ₩59,491 | ₩59,738 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,564 | ₩60,564 | ₩60,564 | ₩60,564 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,280 | ₩62,280 | ₩62,145 | ₩62,145 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,319 | ₩61,643 | ₩61,319 | ₩61,643 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,665 | ₩61,600 | ₩60,665 | ₩61,600 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,293 | ₩62,293 | ₩62,031 | ₩62,031 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,586 | ₩61,702 | ₩61,586 | ₩61,702 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,053 | ₩62,053 | ₩61,239 | ₩61,299 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩61,953 | ₩62,325 | ₩61,953 | ₩62,325 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,266 | ₩61,504 | ₩61,266 | ₩61,504 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,011 | ₩60,372 | ₩60,011 | ₩60,190 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,012 | ₩61,012 | ₩59,979 | ₩60,194 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,118 | ₩59,647 | ₩59,118 | ₩59,647 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,598 | ₩60,598 | ₩58,458 | ₩58,458 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,437 | ₩58,509 | ₩58,437 | ₩58,509 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,371 | ₩59,378 | ₩59,331 | ₩59,378 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,584 | ₩59,598 | ₩59,518 | ₩59,536 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,745 | ₩59,745 | ₩58,944 | ₩59,118 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,039 | ₩61,039 | ₩59,211 | ₩59,456 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,065 | ₩61,065 | ₩59,011 | ₩59,028 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,371 | ₩59,665 | ₩59,371 | ₩59,653 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,198 | ₩59,665 | ₩59,198 | ₩59,262 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,717 | ₩57,833 | ₩57,717 | ₩57,833 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,863 | ₩57,903 | ₩57,797 | ₩57,903 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,450 | ₩57,890 | ₩57,450 | ₩57,757 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩55,929 | ₩56,727 | ₩55,875 | ₩56,727 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,727 | ₩55,729 | ₩55,506 | ₩55,506 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,609 | ₩55,902 | ₩55,609 | ₩55,809 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩55,969 | ₩55,969 | ₩55,475 | ₩55,606 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩53,928 | ₩53,954 | ₩53,731 | ₩53,731 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,487 | ₩53,725 | ₩53,487 | ₩53,725 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,673 | ₩53,521 | ₩52,673 | ₩53,521 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,834 | ₩53,928 | ₩53,342 | ₩53,342 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,040 | ₩52,868 | ₩51,980 | ₩52,868 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,206 | ₩51,446 | ₩50,572 | ₩50,572 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,166 | ₩52,407 | ₩51,609 | ₩51,609 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,541 | ₩53,541 | ₩52,623 | ₩52,623 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,381 | ₩54,381 | ₩53,807 | ₩54,004 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,541 | ₩53,541 | ₩53,345 | ₩53,345 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,834 | ₩53,834 | ₩53,255 | ₩53,255 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,780 | ₩52,807 | ₩52,033 | ₩52,033 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,074 | ₩53,533 | ₩52,940 | ₩53,533 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,607 | ₩53,607 | ₩53,064 | ₩53,064 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,061 | ₩54,061 | ₩53,687 | ₩53,854 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,567 | ₩53,581 | ₩53,405 | ₩53,405 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,154 | ₩53,154 | ₩52,513 | ₩52,611 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,634 | ₩53,634 | ₩52,843 | ₩52,843 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,368 | ₩54,368 | ₩54,248 | ₩54,350 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,142 | ₩55,142 | ₩54,496 | ₩54,496 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,740 | ₩54,509 | ₩52,740 | ₩54,509 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,248 | ₩54,248 | ₩53,543 | ₩53,543 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,675 | ₩55,088 | ₩54,608 | ₩55,088 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,116 | ₩56,329 | ₩56,089 | ₩56,112 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,028 | ₩55,889 | ₩55,028 | ₩55,433 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,302 | ₩56,729 | ₩56,242 | ₩56,689 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,236 | ₩56,236 | ₩55,875 | ₩56,177 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,369 | ₩57,156 | ₩56,236 | ₩57,156 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,743 | ₩56,796 | ₩56,743 | ₩56,796 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,583 | ₩56,583 | ₩56,513 | ₩56,513 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,555 | ₩55,821 | ₩55,555 | ₩55,821 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,743 | ₩56,743 | ₩56,396 | ₩56,545 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,316 | ₩56,609 | ₩56,142 | ₩56,609 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,330 | ₩57,330 | ₩56,449 | ₩56,696 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,675 | ₩56,543 | ₩55,675 | ₩56,405 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,209 | ₩56,209 | ₩56,209 | ₩56,209 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,902 | ₩55,996 | ₩55,735 | ₩55,735 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,462 | ₩57,072 | ₩56,462 | ₩57,072 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,663 | ₩57,663 | ₩57,410 | ₩57,410 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,450 | ₩57,450 | ₩57,376 | ₩57,376 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,796 | ₩56,871 | ₩56,756 | ₩56,871 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,395 | ₩55,395 | ₩54,481 | ₩54,481 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,302 | ₩55,982 | ₩54,768 | ₩55,379 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,013 | ₩56,013 | ₩56,013 | ₩56,013 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,636 | ₩56,636 | ₩56,306 | ₩56,306 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,635 | ₩55,956 | ₩55,635 | ₩55,771 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,583 | ₩56,879 | ₩56,583 | ₩56,879 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,036 | ₩57,136 | ₩57,036 | ₩57,136 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,236 | ₩57,610 | ₩57,236 | ₩57,295 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,517 | ₩57,517 | ₩57,348 | ₩57,348 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩57,950 | ₩57,950 | ₩57,436 | ₩57,444 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,317 | ₩58,317 | ₩58,317 | ₩58,317 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,879 | ₩57,879 | ₩57,879 | ₩57,879 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,080 | ₩57,080 | ₩57,080 | ₩57,080 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,857 | ₩57,857 | ₩57,857 | ₩57,857 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩57,918 | ₩57,918 | ₩57,918 | ₩57,918 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,419 | ₩57,419 | ₩57,419 | ₩57,419 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,432 | ₩57,432 | ₩57,432 | ₩57,432 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,490 | ₩57,503 | ₩57,440 | ₩57,502 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,646 | ₩57,646 | ₩57,646 | ₩57,646 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,014 | ₩57,014 | ₩57,014 | ₩57,014 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,800 | ₩56,800 | ₩56,800 | ₩56,800 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,828 | ₩56,828 | ₩56,828 | ₩56,828 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩55,993 | ₩55,993 | ₩55,993 | ₩55,993 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,035 | ₩55,035 | ₩55,035 | ₩55,035 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,484 | ₩54,484 | ₩54,484 | ₩54,484 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,035 | ₩55,155 | ₩54,971 | ₩54,971 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,429 | ₩55,429 | ₩55,429 | ₩55,429 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,874 | ₩55,874 | ₩55,874 | ₩55,874 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,092 | ₩56,092 | ₩56,092 | ₩56,092 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,914 | ₩55,914 | ₩55,914 | ₩55,914 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,425 | ₩56,425 | ₩56,182 | ₩56,182 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,421 | ₩55,421 | ₩55,421 | ₩55,421 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,861 | ₩54,861 | ₩54,621 | ₩54,621 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩53,992 | ₩53,992 | ₩53,992 | ₩53,992 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩54,974 | ₩54,974 | ₩54,974 | ₩54,974 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,099 | ₩55,099 | ₩55,099 | ₩55,099 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩55,929 | ₩55,929 | ₩55,649 | ₩55,649 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,556 | ₩56,556 | ₩56,454 | ₩56,454 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,810 | ₩55,810 | ₩55,810 | ₩55,810 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,212 | ₩55,212 | ₩55,212 | ₩55,212 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,466 | ₩55,466 | ₩55,243 | ₩55,243 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,298 | ₩55,298 | ₩55,298 | ₩55,298 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,147 | ₩55,449 | ₩55,147 | ₩55,449 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,020 | ₩55,020 | ₩55,020 | ₩55,020 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,336 | ₩54,336 | ₩54,336 | ₩54,336 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,381 | ₩54,381 | ₩54,381 | ₩54,381 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,262 | ₩56,262 | ₩55,280 | ₩55,280 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,036 | ₩55,036 | ₩55,036 | ₩55,036 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,864 | ₩54,431 | ₩53,864 | ₩54,431 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,290 | ₩53,290 | ₩53,290 | ₩53,290 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,013 | ₩52,013 | ₩52,013 | ₩52,013 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,668 | ₩50,668 | ₩50,668 | ₩50,668 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,873 | ₩51,900 | ₩51,758 | ₩51,758 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,868 | ₩51,868 | ₩51,868 | ₩51,868 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,739 | ₩51,786 | ₩51,673 | ₩51,786 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,657 | ₩52,657 | ₩52,657 | ₩52,657 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,672 | ₩52,672 | ₩52,672 | ₩52,672 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,581 | ₩54,595 | ₩54,467 | ₩54,467 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,449 | ₩54,449 | ₩54,449 | ₩54,449 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,288 | ₩54,288 | ₩54,288 | ₩54,288 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,514 | ₩53,514 | ₩53,514 | ₩53,514 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,071 | ₩53,071 | ₩53,071 | ₩53,071 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,169 | ₩54,169 | ₩54,169 | ₩54,169 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,531 | ₩53,531 | ₩53,531 | ₩53,531 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,427 | ₩54,427 | ₩54,427 | ₩54,427 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,579 | ₩54,579 | ₩54,579 | ₩54,579 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,286 | ₩54,286 | ₩54,286 | ₩54,286 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,622 | ₩55,622 | ₩54,768 | ₩55,032 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,622 | ₩55,673 | ₩55,622 | ₩55,673 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,782 | ₩55,819 | ₩55,782 | ₩55,819 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,466 | ₩55,466 | ₩55,466 | ₩55,466 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,528 | ₩54,641 | ₩54,475 | ₩54,641 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,355 | ₩55,355 | ₩53,194 | ₩53,747 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,342 | ₩55,342 | ₩54,599 | ₩54,599 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,535 | ₩54,535 | ₩54,261 | ₩54,448 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,394 | ₩53,465 | ₩53,394 | ₩53,435 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩54,955 | ₩54,955 | ₩53,853 | ₩53,853 | -2.01% | 12.7만 |
|---|