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 | ₩61,720 | ₩61,815 | ₩61,680 | ₩61,815 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,665 | ₩61,083 | ₩60,665 | ₩61,083 | +0.69% | 400 |
| 2026.10.07 | ₩61,533 | ₩61,533 | ₩61,387 | ₩61,387 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,568 | ₩62,682 | ₩62,419 | ₩62,419 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,628 | ₩63,230 | ₩62,628 | ₩63,002 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,789 | ₩62,789 | ₩62,317 | ₩62,317 | -0.75% | 600 |
| 2026.10.01 | ₩61,533 | ₩61,920 | ₩61,533 | ₩61,608 | +0.12% | 900 |
| 2026.09.30 | ₩61,813 | ₩61,867 | ₩61,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,462 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,311 | ₩61,437 | ₩61,311 | ₩61,437 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,747 | ₩61,747 | ₩61,489 | ₩61,489 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,940 | ₩62,107 | ₩61,760 | ₩62,067 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,813 | ₩61,904 | ₩61,479 | ₩61,904 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,294 | ₩62,294 | ₩62,041 | ₩62,041 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,417 | ₩63,417 | ₩63,016 | ₩63,155 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,842 | ₩62,869 | ₩62,759 | ₩62,759 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,213 | ₩62,288 | ₩62,213 | ₩62,288 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,896 | ₩62,896 | ₩62,664 | ₩62,664 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,094 | ₩62,161 | ₩62,067 | ₩62,161 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,121 | ₩62,334 | ₩62,121 | ₩62,142 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,829 | ₩63,189 | ₩62,829 | ₩62,906 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,577 | ₩63,577 | ₩63,421 | ₩63,421 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,203 | ₩63,203 | ₩62,851 | ₩62,851 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,951 | ₩63,951 | ₩63,804 | ₩63,804 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,980 | ₩65,193 | ₩64,730 | ₩64,730 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,672 | ₩64,813 | ₩64,672 | ₩64,813 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,819 | ₩64,819 | ₩64,719 | ₩64,818 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,392 | ₩64,445 | ₩64,392 | ₩64,429 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩64,071 | ₩64,071 | ₩63,739 | ₩63,739 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,599 | ₩64,813 | ₩64,599 | ₩64,813 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,781 | ₩65,795 | ₩64,997 | ₩64,997 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,409 | ₩66,623 | ₩66,396 | ₩66,623 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,235 | ₩66,235 | ₩65,942 | ₩66,088 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,912 | ₩65,912 | ₩65,912 | ₩65,912 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,728 | ₩65,728 | ₩65,621 | ₩65,642 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,892 | ₩67,892 | ₩66,222 | ₩66,258 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,400 | ₩68,400 | ₩65,594 | ₩65,677 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,970 | ₩66,970 | ₩66,806 | ₩66,806 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩66,997 | ₩66,997 | ₩66,587 | ₩66,587 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,772 | ₩67,945 | ₩67,772 | ₩67,917 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,892 | ₩67,931 | ₩67,892 | ₩67,931 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,758 | ₩67,758 | ₩67,558 | ₩67,602 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,678 | ₩67,685 | ₩67,491 | ₩67,591 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,264 | ₩67,264 | ₩67,157 | ₩67,157 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,144 | ₩67,171 | ₩67,028 | ₩67,028 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,104 | ₩67,244 | ₩67,104 | ₩67,229 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,449 | ₩66,556 | ₩66,385 | ₩66,385 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,609 | ₩66,663 | ₩66,465 | ₩66,465 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,863 | ₩66,850 | ₩65,863 | ₩66,774 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,565 | ₩64,918 | ₩64,565 | ₩64,918 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,964 | ₩63,964 | ₩63,709 | ₩63,709 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,135 | ₩64,135 | ₩64,135 | ₩64,135 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,628 | ₩63,617 | ₩62,628 | ₩62,682 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,550 | ₩64,232 | ₩63,550 | ₩64,214 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,205 | ₩64,298 | ₩63,764 | ₩64,298 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,165 | ₩64,392 | ₩63,769 | ₩63,769 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,485 | ₩64,485 | ₩64,085 | ₩64,249 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,127 | ₩65,127 | ₩64,708 | ₩64,708 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,420 | ₩65,551 | ₩65,420 | ₩65,551 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,427 | ₩64,427 | ₩64,427 | ₩64,427 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,940 | ₩65,287 | ₩64,883 | ₩64,883 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,794 | ₩64,890 | ₩64,793 | ₩64,890 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,875 | ₩65,875 | ₩65,300 | ₩65,686 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,728 | ₩65,728 | ₩65,487 | ₩65,653 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,728 | ₩65,728 | ₩65,187 | ₩65,187 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩66,008 | ₩66,235 | ₩66,008 | ₩66,100 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,463 | ₩66,756 | ₩66,463 | ₩66,662 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,980 | ₩65,415 | ₩64,980 | ₩65,415 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,701 | ₩66,275 | ₩65,701 | ₩65,964 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,890 | ₩66,890 | ₩66,515 | ₩66,515 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩66,075 | ₩66,075 | ₩65,952 | ₩65,952 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩67,064 | ₩67,798 | ₩66,647 | ₩66,647 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,943 | ₩67,077 | ₩66,943 | ₩67,066 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩65,060 | ₩66,102 | ₩65,060 | ₩66,067 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,895 | ₩65,955 | ₩65,567 | ₩65,686 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,959 | ₩67,959 | ₩65,768 | ₩65,944 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,554 | ₩66,342 | ₩65,350 | ₩65,350 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,652 | ₩65,554 | ₩64,652 | ₩65,008 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,419 | ₩66,235 | ₩64,419 | ₩66,163 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,646 | ₩65,380 | ₩64,592 | ₩65,380 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,726 | ₩64,980 | ₩63,664 | ₩63,664 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,083 | ₩64,859 | ₩63,083 | ₩63,867 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,182 | ₩66,182 | ₩64,261 | ₩64,261 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,510 | ₩63,604 | ₩63,395 | ₩63,395 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,747 | ₩62,978 | ₩61,479 | ₩62,978 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,707 | ₩61,707 | ₩60,638 | ₩60,638 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,907 | ₩61,907 | ₩59,830 | ₩61,655 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,092 | ₩61,092 | ₩61,092 | ₩61,092 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,600 | ₩61,613 | ₩60,625 | ₩60,714 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,191 | ₩63,191 | ₩63,191 | ₩63,191 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,575 | ₩62,689 | ₩62,308 | ₩62,504 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩62,989 | ₩63,096 | ₩62,842 | ₩63,096 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,375 | ₩63,136 | ₩62,375 | ₩62,797 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,949 | ₩63,083 | ₩62,856 | ₩63,072 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,896 | ₩63,537 | ₩62,896 | ₩63,323 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,296 | ₩63,296 | ₩62,969 | ₩62,973 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,109 | ₩63,187 | ₩62,989 | ₩63,187 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,840 | ₩62,027 | ₩61,840 | ₩61,896 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,878 | ₩61,573 | ₩60,812 | ₩61,347 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,725 | ₩60,856 | ₩60,725 | ₩60,856 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,741 | ₩59,609 | ₩58,741 | ₩59,183 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,331 | ₩60,397 | ₩59,569 | ₩59,816 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,643 | ₩60,643 | ₩60,643 | ₩60,643 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,361 | ₩62,361 | ₩62,226 | ₩62,226 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,399 | ₩61,724 | ₩61,399 | ₩61,724 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,745 | ₩61,681 | ₩60,745 | ₩61,681 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,375 | ₩62,375 | ₩62,113 | ₩62,113 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,667 | ₩61,783 | ₩61,667 | ₩61,783 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,134 | ₩62,134 | ₩61,319 | ₩61,379 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩62,034 | ₩62,407 | ₩62,034 | ₩62,407 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,346 | ₩61,585 | ₩61,346 | ₩61,585 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,090 | ₩60,451 | ₩60,090 | ₩60,269 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,092 | ₩61,092 | ₩60,058 | ₩60,273 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,195 | ₩59,725 | ₩59,195 | ₩59,725 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,678 | ₩60,678 | ₩58,535 | ₩58,535 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,514 | ₩58,586 | ₩58,514 | ₩58,586 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,449 | ₩59,456 | ₩59,409 | ₩59,456 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,663 | ₩59,676 | ₩59,596 | ₩59,615 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,823 | ₩59,823 | ₩59,021 | ₩59,195 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,119 | ₩61,119 | ₩59,289 | ₩59,534 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,146 | ₩61,146 | ₩59,088 | ₩59,106 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,449 | ₩59,743 | ₩59,449 | ₩59,731 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,275 | ₩59,743 | ₩59,275 | ₩59,339 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,792 | ₩57,909 | ₩57,792 | ₩57,909 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,939 | ₩57,979 | ₩57,872 | ₩57,979 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,525 | ₩57,966 | ₩57,525 | ₩57,832 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩56,002 | ₩56,801 | ₩55,949 | ₩56,801 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,800 | ₩55,802 | ₩55,579 | ₩55,579 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,682 | ₩55,975 | ₩55,682 | ₩55,882 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩56,042 | ₩56,042 | ₩55,548 | ₩55,679 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩53,998 | ₩54,025 | ₩53,802 | ₩53,802 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,557 | ₩53,795 | ₩53,557 | ₩53,795 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,743 | ₩53,591 | ₩52,743 | ₩53,591 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,905 | ₩53,998 | ₩53,412 | ₩53,412 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,108 | ₩52,938 | ₩52,048 | ₩52,938 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,273 | ₩51,513 | ₩50,638 | ₩50,638 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,235 | ₩52,475 | ₩51,676 | ₩51,676 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,611 | ₩53,611 | ₩52,692 | ₩52,692 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,453 | ₩54,453 | ₩53,878 | ₩54,074 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,611 | ₩53,611 | ₩53,414 | ₩53,414 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,905 | ₩53,905 | ₩53,325 | ₩53,325 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,849 | ₩52,876 | ₩52,101 | ₩52,101 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,143 | ₩53,603 | ₩53,010 | ₩53,603 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,678 | ₩53,678 | ₩53,134 | ₩53,134 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,132 | ₩54,132 | ₩53,758 | ₩53,925 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,638 | ₩53,651 | ₩53,475 | ₩53,475 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,223 | ₩53,223 | ₩52,582 | ₩52,680 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,704 | ₩53,704 | ₩52,912 | ₩52,912 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,439 | ₩54,439 | ₩54,319 | ₩54,422 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,214 | ₩55,214 | ₩54,567 | ₩54,567 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,809 | ₩54,581 | ₩52,809 | ₩54,581 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,319 | ₩54,319 | ₩53,614 | ₩53,614 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,746 | ₩55,161 | ₩54,680 | ₩55,161 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,189 | ₩56,403 | ₩56,162 | ₩56,185 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,100 | ₩55,962 | ₩55,100 | ₩55,505 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,376 | ₩56,804 | ₩56,316 | ₩56,764 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,309 | ₩56,309 | ₩55,949 | ₩56,251 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,443 | ₩57,231 | ₩56,309 | ₩57,231 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,817 | ₩56,871 | ₩56,817 | ₩56,871 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,657 | ₩56,657 | ₩56,587 | ₩56,587 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,628 | ₩55,894 | ₩55,628 | ₩55,894 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,817 | ₩56,817 | ₩56,470 | ₩56,619 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,390 | ₩56,684 | ₩56,216 | ₩56,684 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,405 | ₩57,405 | ₩56,523 | ₩56,770 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,748 | ₩56,617 | ₩55,748 | ₩56,479 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,283 | ₩56,283 | ₩56,283 | ₩56,283 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,975 | ₩56,069 | ₩55,808 | ₩55,808 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,537 | ₩57,147 | ₩56,537 | ₩57,147 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,739 | ₩57,739 | ₩57,485 | ₩57,485 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,525 | ₩57,525 | ₩57,452 | ₩57,452 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,871 | ₩56,945 | ₩56,830 | ₩56,945 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,468 | ₩55,468 | ₩54,553 | ₩54,553 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,374 | ₩56,056 | ₩54,840 | ₩55,452 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,086 | ₩56,086 | ₩56,086 | ₩56,086 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,710 | ₩56,710 | ₩56,380 | ₩56,380 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,708 | ₩56,029 | ₩55,708 | ₩55,845 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,657 | ₩56,953 | ₩56,657 | ₩56,953 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,111 | ₩57,211 | ₩57,111 | ₩57,211 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,311 | ₩57,685 | ₩57,311 | ₩57,370 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,592 | ₩57,592 | ₩57,424 | ₩57,424 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩58,026 | ₩58,026 | ₩57,512 | ₩57,520 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,393 | ₩58,393 | ₩58,393 | ₩58,393 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,955 | ₩57,955 | ₩57,955 | ₩57,955 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,155 | ₩57,155 | ₩57,155 | ₩57,155 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,933 | ₩57,933 | ₩57,933 | ₩57,933 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩57,994 | ₩57,994 | ₩57,994 | ₩57,994 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,494 | ₩57,494 | ₩57,494 | ₩57,494 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,508 | ₩57,508 | ₩57,508 | ₩57,508 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,565 | ₩57,579 | ₩57,516 | ₩57,577 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,722 | ₩57,722 | ₩57,722 | ₩57,722 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,088 | ₩57,088 | ₩57,088 | ₩57,088 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,875 | ₩56,875 | ₩56,875 | ₩56,875 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,903 | ₩56,903 | ₩56,903 | ₩56,903 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,066 | ₩56,066 | ₩56,066 | ₩56,066 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,107 | ₩55,107 | ₩55,107 | ₩55,107 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,555 | ₩54,555 | ₩54,555 | ₩54,555 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,107 | ₩55,227 | ₩55,043 | ₩55,043 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,501 | ₩55,501 | ₩55,501 | ₩55,501 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,947 | ₩55,947 | ₩55,947 | ₩55,947 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,165 | ₩56,165 | ₩56,165 | ₩56,165 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,987 | ₩55,987 | ₩55,987 | ₩55,987 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,499 | ₩56,499 | ₩56,256 | ₩56,256 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,493 | ₩55,493 | ₩55,493 | ₩55,493 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,933 | ₩54,933 | ₩54,693 | ₩54,693 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩54,062 | ₩54,062 | ₩54,062 | ₩54,062 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩55,046 | ₩55,046 | ₩55,046 | ₩55,046 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,171 | ₩55,171 | ₩55,171 | ₩55,171 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩56,002 | ₩56,002 | ₩55,722 | ₩55,722 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,630 | ₩56,630 | ₩56,529 | ₩56,529 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,883 | ₩55,883 | ₩55,883 | ₩55,883 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,285 | ₩55,285 | ₩55,285 | ₩55,285 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,539 | ₩55,539 | ₩55,316 | ₩55,316 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,370 | ₩55,370 | ₩55,370 | ₩55,370 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,219 | ₩55,521 | ₩55,219 | ₩55,521 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,092 | ₩55,092 | ₩55,092 | ₩55,092 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,407 | ₩54,407 | ₩54,407 | ₩54,407 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,453 | ₩54,453 | ₩54,453 | ₩54,453 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,336 | ₩56,336 | ₩55,353 | ₩55,353 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,108 | ₩55,108 | ₩55,108 | ₩55,108 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,934 | ₩54,502 | ₩53,934 | ₩54,502 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,360 | ₩53,360 | ₩53,360 | ₩53,360 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,081 | ₩52,081 | ₩52,081 | ₩52,081 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,735 | ₩50,735 | ₩50,735 | ₩50,735 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,941 | ₩51,968 | ₩51,826 | ₩51,826 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,936 | ₩51,936 | ₩51,936 | ₩51,936 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,807 | ₩51,854 | ₩51,741 | ₩51,854 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,726 | ₩52,726 | ₩52,726 | ₩52,726 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,741 | ₩52,741 | ₩52,741 | ₩52,741 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,653 | ₩54,666 | ₩54,538 | ₩54,538 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,521 | ₩54,521 | ₩54,521 | ₩54,521 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,359 | ₩54,359 | ₩54,359 | ₩54,359 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,584 | ₩53,584 | ₩53,584 | ₩53,584 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,141 | ₩53,141 | ₩53,141 | ₩53,141 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,240 | ₩54,240 | ₩54,240 | ₩54,240 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,602 | ₩53,602 | ₩53,602 | ₩53,602 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,498 | ₩54,498 | ₩54,498 | ₩54,498 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,650 | ₩54,650 | ₩54,650 | ₩54,650 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,358 | ₩54,358 | ₩54,358 | ₩54,358 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,695 | ₩55,695 | ₩54,840 | ₩55,104 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,695 | ₩55,746 | ₩55,695 | ₩55,746 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,855 | ₩55,893 | ₩55,855 | ₩55,893 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,539 | ₩55,539 | ₩55,539 | ₩55,539 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,599 | ₩54,713 | ₩54,546 | ₩54,713 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,428 | ₩55,428 | ₩53,264 | ₩53,818 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,414 | ₩55,414 | ₩54,670 | ₩54,670 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,606 | ₩54,606 | ₩54,332 | ₩54,519 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,464 | ₩53,535 | ₩53,464 | ₩53,505 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩55,027 | ₩55,027 | ₩53,923 | ₩53,923 | -2.01% | 12.7만 |
|---|