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 | ₩61,653 | ₩61,748 | ₩61,613 | ₩61,748 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,599 | ₩61,017 | ₩60,599 | ₩61,017 | +0.69% | 400 |
| 2026.10.07 | ₩61,467 | ₩61,467 | ₩61,321 | ₩61,321 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,501 | ₩62,614 | ₩62,351 | ₩62,351 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,561 | ₩63,161 | ₩62,561 | ₩62,935 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,721 | ₩62,721 | ₩62,250 | ₩62,250 | -0.75% | 600 |
| 2026.10.01 | ₩61,467 | ₩61,854 | ₩61,467 | ₩61,541 | +0.12% | 900 |
| 2026.09.30 | ₩61,747 | ₩61,800 | ₩61,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,396 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,245 | ₩61,371 | ₩61,245 | ₩61,371 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,680 | ₩61,680 | ₩61,423 | ₩61,423 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,874 | ₩62,040 | ₩61,693 | ₩62,000 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,747 | ₩61,838 | ₩61,413 | ₩61,838 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,227 | ₩62,227 | ₩61,974 | ₩61,974 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,348 | ₩63,348 | ₩62,948 | ₩63,087 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,774 | ₩62,801 | ₩62,692 | ₩62,692 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,146 | ₩62,221 | ₩62,146 | ₩62,221 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,828 | ₩62,828 | ₩62,597 | ₩62,597 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,027 | ₩62,094 | ₩62,000 | ₩62,094 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,054 | ₩62,267 | ₩62,054 | ₩62,075 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,761 | ₩63,121 | ₩62,761 | ₩62,838 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,508 | ₩63,508 | ₩63,352 | ₩63,352 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,135 | ₩63,135 | ₩62,784 | ₩62,784 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,882 | ₩63,882 | ₩63,735 | ₩63,735 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,910 | ₩65,123 | ₩64,660 | ₩64,660 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,603 | ₩64,743 | ₩64,603 | ₩64,743 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,749 | ₩64,749 | ₩64,649 | ₩64,748 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,322 | ₩64,376 | ₩64,322 | ₩64,360 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩64,002 | ₩64,002 | ₩63,670 | ₩63,670 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,529 | ₩64,743 | ₩64,529 | ₩64,743 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,710 | ₩65,724 | ₩64,927 | ₩64,927 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,337 | ₩66,551 | ₩66,324 | ₩66,551 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,164 | ₩66,164 | ₩65,870 | ₩66,017 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,841 | ₩65,841 | ₩65,841 | ₩65,841 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,657 | ₩65,657 | ₩65,550 | ₩65,572 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,819 | ₩67,819 | ₩66,151 | ₩66,187 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,326 | ₩68,326 | ₩65,523 | ₩65,606 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,898 | ₩66,898 | ₩66,734 | ₩66,734 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩66,925 | ₩66,925 | ₩66,515 | ₩66,515 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,699 | ₩67,872 | ₩67,699 | ₩67,844 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,819 | ₩67,857 | ₩67,819 | ₩67,857 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,685 | ₩67,685 | ₩67,485 | ₩67,529 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,605 | ₩67,612 | ₩67,418 | ₩67,519 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,192 | ₩67,192 | ₩67,085 | ₩67,085 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,071 | ₩67,098 | ₩66,955 | ₩66,955 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,031 | ₩67,172 | ₩67,031 | ₩67,157 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,378 | ₩66,484 | ₩66,313 | ₩66,313 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,538 | ₩66,591 | ₩66,394 | ₩66,394 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,792 | ₩66,778 | ₩65,792 | ₩66,702 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,496 | ₩64,848 | ₩64,496 | ₩64,848 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,895 | ₩63,895 | ₩63,640 | ₩63,640 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,066 | ₩64,066 | ₩64,066 | ₩64,066 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,561 | ₩63,548 | ₩62,561 | ₩62,614 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,482 | ₩64,162 | ₩63,482 | ₩64,145 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,136 | ₩64,229 | ₩63,695 | ₩64,229 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,096 | ₩64,322 | ₩63,701 | ₩63,701 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,416 | ₩64,416 | ₩64,015 | ₩64,180 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,056 | ₩65,056 | ₩64,639 | ₩64,639 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,350 | ₩65,481 | ₩65,350 | ₩65,481 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,357 | ₩64,357 | ₩64,357 | ₩64,357 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,870 | ₩65,217 | ₩64,814 | ₩64,814 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,724 | ₩64,820 | ₩64,723 | ₩64,820 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,804 | ₩65,804 | ₩65,230 | ₩65,616 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,657 | ₩65,657 | ₩65,417 | ₩65,582 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,657 | ₩65,657 | ₩65,116 | ₩65,116 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩65,937 | ₩66,164 | ₩65,937 | ₩66,029 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,391 | ₩66,684 | ₩66,391 | ₩66,590 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,910 | ₩65,345 | ₩64,910 | ₩65,345 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,630 | ₩66,204 | ₩65,630 | ₩65,893 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,818 | ₩66,818 | ₩66,443 | ₩66,443 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩66,004 | ₩66,004 | ₩65,881 | ₩65,881 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩66,991 | ₩67,725 | ₩66,575 | ₩66,575 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,871 | ₩67,005 | ₩66,871 | ₩66,994 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩64,990 | ₩66,031 | ₩64,990 | ₩65,996 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,824 | ₩65,884 | ₩65,497 | ₩65,616 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,886 | ₩67,886 | ₩65,697 | ₩65,873 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,483 | ₩66,271 | ₩65,279 | ₩65,279 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,583 | ₩65,483 | ₩64,583 | ₩64,938 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,349 | ₩66,164 | ₩64,349 | ₩66,092 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,576 | ₩65,310 | ₩64,523 | ₩65,310 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,656 | ₩64,910 | ₩63,595 | ₩63,595 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,015 | ₩64,789 | ₩63,015 | ₩63,798 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,111 | ₩66,111 | ₩64,192 | ₩64,192 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,442 | ₩63,535 | ₩63,327 | ₩63,327 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,680 | ₩62,911 | ₩61,413 | ₩62,911 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,640 | ₩61,640 | ₩60,573 | ₩60,573 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,840 | ₩61,840 | ₩59,765 | ₩61,588 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,026 | ₩61,026 | ₩61,026 | ₩61,026 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,533 | ₩61,547 | ₩60,559 | ₩60,649 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,123 | ₩63,123 | ₩63,123 | ₩63,123 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,508 | ₩62,621 | ₩62,241 | ₩62,437 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩62,921 | ₩63,028 | ₩62,774 | ₩63,028 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,307 | ₩63,068 | ₩62,307 | ₩62,729 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,881 | ₩63,015 | ₩62,788 | ₩63,004 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,828 | ₩63,468 | ₩62,828 | ₩63,255 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,228 | ₩63,228 | ₩62,901 | ₩62,905 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,041 | ₩63,119 | ₩62,921 | ₩63,119 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,774 | ₩61,960 | ₩61,774 | ₩61,830 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,813 | ₩61,507 | ₩60,746 | ₩61,281 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,659 | ₩60,790 | ₩60,659 | ₩60,790 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,678 | ₩59,545 | ₩58,678 | ₩59,119 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,266 | ₩60,332 | ₩59,505 | ₩59,752 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,578 | ₩60,578 | ₩60,578 | ₩60,578 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,294 | ₩62,294 | ₩62,159 | ₩62,159 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,333 | ₩61,657 | ₩61,333 | ₩61,657 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,679 | ₩61,615 | ₩60,679 | ₩61,615 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,307 | ₩62,307 | ₩62,046 | ₩62,046 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,600 | ₩61,716 | ₩61,600 | ₩61,716 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,067 | ₩62,067 | ₩61,253 | ₩61,313 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩61,967 | ₩62,339 | ₩61,967 | ₩62,339 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,280 | ₩61,519 | ₩61,280 | ₩61,519 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,025 | ₩60,386 | ₩60,025 | ₩60,204 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,026 | ₩61,026 | ₩59,993 | ₩60,208 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,131 | ₩59,661 | ₩59,131 | ₩59,661 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,613 | ₩60,613 | ₩58,472 | ₩58,472 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,451 | ₩58,523 | ₩58,451 | ₩58,523 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,385 | ₩59,391 | ₩59,345 | ₩59,391 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,598 | ₩59,612 | ₩59,532 | ₩59,550 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,758 | ₩59,758 | ₩58,958 | ₩59,131 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,053 | ₩61,053 | ₩59,225 | ₩59,470 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,080 | ₩61,080 | ₩59,024 | ₩59,042 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,385 | ₩59,678 | ₩59,385 | ₩59,666 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,211 | ₩59,678 | ₩59,211 | ₩59,275 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,730 | ₩57,846 | ₩57,730 | ₩57,846 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,877 | ₩57,917 | ₩57,810 | ₩57,917 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,463 | ₩57,904 | ₩57,463 | ₩57,770 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩55,942 | ₩56,740 | ₩55,888 | ₩56,740 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,740 | ₩55,742 | ₩55,519 | ₩55,519 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,622 | ₩55,915 | ₩55,622 | ₩55,822 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩55,982 | ₩55,982 | ₩55,488 | ₩55,619 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩53,940 | ₩53,967 | ₩53,744 | ₩53,744 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,500 | ₩53,737 | ₩53,500 | ₩53,737 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,686 | ₩53,533 | ₩52,686 | ₩53,533 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,847 | ₩53,940 | ₩53,354 | ₩53,354 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,052 | ₩52,881 | ₩51,992 | ₩52,881 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,218 | ₩51,458 | ₩50,584 | ₩50,584 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,179 | ₩52,419 | ₩51,621 | ₩51,621 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,553 | ₩53,553 | ₩52,635 | ₩52,635 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,394 | ₩54,394 | ₩53,820 | ₩54,016 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,553 | ₩53,553 | ₩53,357 | ₩53,357 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,847 | ₩53,847 | ₩53,268 | ₩53,268 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,792 | ₩52,819 | ₩52,045 | ₩52,045 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,086 | ₩53,545 | ₩52,953 | ₩53,545 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,620 | ₩53,620 | ₩53,077 | ₩53,077 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,074 | ₩54,074 | ₩53,700 | ₩53,867 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,580 | ₩53,593 | ₩53,417 | ₩53,417 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,166 | ₩53,166 | ₩52,526 | ₩52,623 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,646 | ₩53,646 | ₩52,855 | ₩52,855 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,380 | ₩54,380 | ₩54,260 | ₩54,363 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,154 | ₩55,154 | ₩54,509 | ₩54,509 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,752 | ₩54,522 | ₩52,752 | ₩54,522 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,260 | ₩54,260 | ₩53,556 | ₩53,556 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,687 | ₩55,101 | ₩54,621 | ₩55,101 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,129 | ₩56,342 | ₩56,102 | ₩56,125 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,041 | ₩55,902 | ₩55,041 | ₩55,445 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,315 | ₩56,743 | ₩56,255 | ₩56,702 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,249 | ₩56,249 | ₩55,888 | ₩56,190 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,382 | ₩57,170 | ₩56,249 | ₩57,170 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,756 | ₩56,809 | ₩56,756 | ₩56,809 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,596 | ₩56,596 | ₩56,526 | ₩56,526 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,568 | ₩55,834 | ₩55,568 | ₩55,834 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,756 | ₩56,756 | ₩56,409 | ₩56,558 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,329 | ₩56,622 | ₩56,155 | ₩56,622 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,343 | ₩57,343 | ₩56,462 | ₩56,709 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,688 | ₩56,556 | ₩55,688 | ₩56,418 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,222 | ₩56,222 | ₩56,222 | ₩56,222 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,915 | ₩56,009 | ₩55,748 | ₩55,748 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,476 | ₩57,085 | ₩56,476 | ₩57,085 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,677 | ₩57,677 | ₩57,423 | ₩57,423 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,463 | ₩57,463 | ₩57,390 | ₩57,390 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,809 | ₩56,884 | ₩56,769 | ₩56,884 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,408 | ₩55,408 | ₩54,494 | ₩54,494 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,315 | ₩55,995 | ₩54,781 | ₩55,392 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,026 | ₩56,026 | ₩56,026 | ₩56,026 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,649 | ₩56,649 | ₩56,319 | ₩56,319 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,648 | ₩55,969 | ₩55,648 | ₩55,784 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,596 | ₩56,892 | ₩56,596 | ₩56,892 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,049 | ₩57,150 | ₩57,049 | ₩57,150 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,250 | ₩57,623 | ₩57,250 | ₩57,308 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,530 | ₩57,530 | ₩57,362 | ₩57,362 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩57,964 | ₩57,964 | ₩57,450 | ₩57,458 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,331 | ₩58,331 | ₩58,331 | ₩58,331 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,893 | ₩57,893 | ₩57,893 | ₩57,893 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,093 | ₩57,093 | ₩57,093 | ₩57,093 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,870 | ₩57,870 | ₩57,870 | ₩57,870 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩57,932 | ₩57,932 | ₩57,932 | ₩57,932 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,432 | ₩57,432 | ₩57,432 | ₩57,432 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,446 | ₩57,446 | ₩57,446 | ₩57,446 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,503 | ₩57,517 | ₩57,454 | ₩57,515 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,659 | ₩57,659 | ₩57,659 | ₩57,659 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,027 | ₩57,027 | ₩57,027 | ₩57,027 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,813 | ₩56,813 | ₩56,813 | ₩56,813 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,841 | ₩56,841 | ₩56,841 | ₩56,841 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,006 | ₩56,006 | ₩56,006 | ₩56,006 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,048 | ₩55,048 | ₩55,048 | ₩55,048 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,497 | ₩54,497 | ₩54,497 | ₩54,497 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,048 | ₩55,168 | ₩54,984 | ₩54,984 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,441 | ₩55,441 | ₩55,441 | ₩55,441 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,887 | ₩55,887 | ₩55,887 | ₩55,887 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,105 | ₩56,105 | ₩56,105 | ₩56,105 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,927 | ₩55,927 | ₩55,927 | ₩55,927 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,438 | ₩56,438 | ₩56,195 | ₩56,195 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,433 | ₩55,433 | ₩55,433 | ₩55,433 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,874 | ₩54,874 | ₩54,634 | ₩54,634 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩54,004 | ₩54,004 | ₩54,004 | ₩54,004 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩54,986 | ₩54,986 | ₩54,986 | ₩54,986 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,112 | ₩55,112 | ₩55,112 | ₩55,112 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩55,942 | ₩55,942 | ₩55,662 | ₩55,662 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,569 | ₩56,569 | ₩56,468 | ₩56,468 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,823 | ₩55,823 | ₩55,823 | ₩55,823 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,225 | ₩55,225 | ₩55,225 | ₩55,225 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,479 | ₩55,479 | ₩55,256 | ₩55,256 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,311 | ₩55,311 | ₩55,311 | ₩55,311 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,160 | ₩55,461 | ₩55,160 | ₩55,461 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,033 | ₩55,033 | ₩55,033 | ₩55,033 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,348 | ₩54,348 | ₩54,348 | ₩54,348 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,394 | ₩54,394 | ₩54,394 | ₩54,394 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,275 | ₩56,275 | ₩55,293 | ₩55,293 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,049 | ₩55,049 | ₩55,049 | ₩55,049 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,876 | ₩54,443 | ₩53,876 | ₩54,443 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,302 | ₩53,302 | ₩53,302 | ₩53,302 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,025 | ₩52,025 | ₩52,025 | ₩52,025 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,680 | ₩50,680 | ₩50,680 | ₩50,680 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,885 | ₩51,912 | ₩51,770 | ₩51,770 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,880 | ₩51,880 | ₩51,880 | ₩51,880 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,752 | ₩51,798 | ₩51,685 | ₩51,798 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,670 | ₩52,670 | ₩52,670 | ₩52,670 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,684 | ₩52,684 | ₩52,684 | ₩52,684 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,594 | ₩54,607 | ₩54,479 | ₩54,479 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,462 | ₩54,462 | ₩54,462 | ₩54,462 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,300 | ₩54,300 | ₩54,300 | ₩54,300 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,526 | ₩53,526 | ₩53,526 | ₩53,526 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,083 | ₩53,083 | ₩53,083 | ₩53,083 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,182 | ₩54,182 | ₩54,182 | ₩54,182 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,544 | ₩53,544 | ₩53,544 | ₩53,544 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,439 | ₩54,439 | ₩54,439 | ₩54,439 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,591 | ₩54,591 | ₩54,591 | ₩54,591 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,299 | ₩54,299 | ₩54,299 | ₩54,299 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,635 | ₩55,635 | ₩54,781 | ₩55,045 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,635 | ₩55,686 | ₩55,635 | ₩55,686 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,795 | ₩55,832 | ₩55,795 | ₩55,832 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,479 | ₩55,479 | ₩55,479 | ₩55,479 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,541 | ₩54,654 | ₩54,487 | ₩54,654 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,368 | ₩55,368 | ₩53,206 | ₩53,760 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,355 | ₩55,355 | ₩54,611 | ₩54,611 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,547 | ₩54,547 | ₩54,274 | ₩54,461 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,406 | ₩53,477 | ₩53,406 | ₩53,448 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩54,968 | ₩54,968 | ₩53,865 | ₩53,865 | -2.01% | 12.7만 |
|---|