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 | ₩61,643 | ₩61,738 | ₩61,603 | ₩61,738 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,589 | ₩61,006 | ₩60,589 | ₩61,006 | +0.69% | 400 |
| 2026.10.07 | ₩61,456 | ₩61,456 | ₩61,311 | ₩61,311 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,490 | ₩62,603 | ₩62,341 | ₩62,341 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,550 | ₩63,151 | ₩62,550 | ₩62,924 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,710 | ₩62,710 | ₩62,239 | ₩62,239 | -0.75% | 600 |
| 2026.10.01 | ₩61,456 | ₩61,843 | ₩61,456 | ₩61,531 | +0.12% | 900 |
| 2026.09.30 | ₩61,736 | ₩61,790 | ₩61,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,385 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,235 | ₩61,360 | ₩61,235 | ₩61,360 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,669 | ₩61,669 | ₩61,412 | ₩61,412 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,863 | ₩62,030 | ₩61,683 | ₩61,990 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,736 | ₩61,827 | ₩61,403 | ₩61,827 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,217 | ₩62,217 | ₩61,963 | ₩61,963 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,337 | ₩63,337 | ₩62,937 | ₩63,076 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,764 | ₩62,790 | ₩62,681 | ₩62,681 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,135 | ₩62,210 | ₩62,135 | ₩62,210 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,817 | ₩62,817 | ₩62,586 | ₩62,586 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,016 | ₩62,083 | ₩61,990 | ₩62,083 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,043 | ₩62,257 | ₩62,043 | ₩62,064 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,750 | ₩63,110 | ₩62,750 | ₩62,828 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,497 | ₩63,497 | ₩63,341 | ₩63,341 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,124 | ₩63,124 | ₩62,773 | ₩62,773 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,871 | ₩63,871 | ₩63,724 | ₩63,724 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,898 | ₩65,112 | ₩64,649 | ₩64,649 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,592 | ₩64,732 | ₩64,592 | ₩64,732 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,738 | ₩64,738 | ₩64,638 | ₩64,737 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,311 | ₩64,365 | ₩64,311 | ₩64,349 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩63,991 | ₩63,991 | ₩63,659 | ₩63,659 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,518 | ₩64,732 | ₩64,518 | ₩64,732 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,699 | ₩65,712 | ₩64,916 | ₩64,916 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,326 | ₩66,540 | ₩66,313 | ₩66,540 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,153 | ₩66,153 | ₩65,859 | ₩66,006 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,830 | ₩65,830 | ₩65,830 | ₩65,830 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,646 | ₩65,646 | ₩65,539 | ₩65,560 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,807 | ₩67,807 | ₩66,139 | ₩66,175 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,314 | ₩68,314 | ₩65,512 | ₩65,595 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,886 | ₩66,886 | ₩66,722 | ₩66,722 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩66,913 | ₩66,913 | ₩66,504 | ₩66,504 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,687 | ₩67,860 | ₩67,687 | ₩67,832 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,807 | ₩67,846 | ₩67,807 | ₩67,846 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,674 | ₩67,674 | ₩67,474 | ₩67,518 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,594 | ₩67,600 | ₩67,407 | ₩67,507 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,180 | ₩67,180 | ₩67,073 | ₩67,073 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,060 | ₩67,087 | ₩66,944 | ₩66,944 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,020 | ₩67,160 | ₩67,020 | ₩67,145 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,366 | ₩66,473 | ₩66,302 | ₩66,302 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,526 | ₩66,580 | ₩66,382 | ₩66,382 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,780 | ₩66,766 | ₩65,780 | ₩66,690 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,485 | ₩64,837 | ₩64,485 | ₩64,837 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,884 | ₩63,884 | ₩63,630 | ₩63,630 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,055 | ₩64,055 | ₩64,055 | ₩64,055 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,550 | ₩63,537 | ₩62,550 | ₩62,603 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,471 | ₩64,151 | ₩63,471 | ₩64,134 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,125 | ₩64,218 | ₩63,684 | ₩64,218 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,085 | ₩64,311 | ₩63,690 | ₩63,690 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,405 | ₩64,405 | ₩64,004 | ₩64,169 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,045 | ₩65,045 | ₩64,628 | ₩64,628 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,339 | ₩65,469 | ₩65,339 | ₩65,469 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,346 | ₩64,346 | ₩64,346 | ₩64,346 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,858 | ₩65,205 | ₩64,802 | ₩64,802 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,713 | ₩64,809 | ₩64,712 | ₩64,809 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,792 | ₩65,792 | ₩65,219 | ₩65,604 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,646 | ₩65,646 | ₩65,405 | ₩65,571 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,646 | ₩65,646 | ₩65,105 | ₩65,105 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩65,926 | ₩66,153 | ₩65,926 | ₩66,018 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,379 | ₩66,673 | ₩66,379 | ₩66,578 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,898 | ₩65,333 | ₩64,898 | ₩65,333 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,619 | ₩66,193 | ₩65,619 | ₩65,882 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,806 | ₩66,806 | ₩66,431 | ₩66,431 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩65,992 | ₩65,992 | ₩65,870 | ₩65,870 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩66,980 | ₩67,714 | ₩66,564 | ₩66,564 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,860 | ₩66,993 | ₩66,860 | ₩66,983 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩64,978 | ₩66,019 | ₩64,978 | ₩65,984 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,812 | ₩65,872 | ₩65,485 | ₩65,604 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,874 | ₩67,874 | ₩65,686 | ₩65,862 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,472 | ₩66,259 | ₩65,268 | ₩65,268 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,572 | ₩65,472 | ₩64,572 | ₩64,926 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,338 | ₩66,153 | ₩64,338 | ₩66,081 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,565 | ₩65,299 | ₩64,511 | ₩65,299 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,645 | ₩64,898 | ₩63,584 | ₩63,584 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,004 | ₩64,778 | ₩63,004 | ₩63,787 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,099 | ₩66,099 | ₩64,181 | ₩64,181 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,431 | ₩63,524 | ₩63,316 | ₩63,316 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,669 | ₩62,900 | ₩61,403 | ₩62,900 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,629 | ₩61,629 | ₩60,562 | ₩60,562 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,830 | ₩61,830 | ₩59,755 | ₩61,577 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,016 | ₩61,016 | ₩61,016 | ₩61,016 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,523 | ₩61,536 | ₩60,549 | ₩60,638 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,112 | ₩63,112 | ₩63,112 | ₩63,112 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,497 | ₩62,610 | ₩62,230 | ₩62,426 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩62,910 | ₩63,017 | ₩62,764 | ₩63,017 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,297 | ₩63,057 | ₩62,297 | ₩62,718 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,870 | ₩63,004 | ₩62,777 | ₩62,993 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,817 | ₩63,457 | ₩62,817 | ₩63,244 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,217 | ₩63,217 | ₩62,890 | ₩62,894 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,030 | ₩63,108 | ₩62,910 | ₩63,108 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,763 | ₩61,950 | ₩61,763 | ₩61,819 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,802 | ₩61,496 | ₩60,736 | ₩61,271 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,649 | ₩60,780 | ₩60,649 | ₩60,780 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,667 | ₩59,535 | ₩58,667 | ₩59,109 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,255 | ₩60,322 | ₩59,495 | ₩59,741 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,567 | ₩60,567 | ₩60,567 | ₩60,567 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,283 | ₩62,283 | ₩62,148 | ₩62,148 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,323 | ₩61,647 | ₩61,323 | ₩61,647 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,669 | ₩61,604 | ₩60,669 | ₩61,604 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,297 | ₩62,297 | ₩62,035 | ₩62,035 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,589 | ₩61,706 | ₩61,589 | ₩61,706 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,056 | ₩62,056 | ₩61,243 | ₩61,303 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩61,956 | ₩62,329 | ₩61,956 | ₩62,329 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,269 | ₩61,508 | ₩61,269 | ₩61,508 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,015 | ₩60,375 | ₩60,015 | ₩60,194 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,016 | ₩61,016 | ₩59,983 | ₩60,198 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,121 | ₩59,651 | ₩59,121 | ₩59,651 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,602 | ₩60,602 | ₩58,462 | ₩58,462 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,441 | ₩58,513 | ₩58,441 | ₩58,513 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,375 | ₩59,381 | ₩59,335 | ₩59,381 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,588 | ₩59,601 | ₩59,521 | ₩59,540 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,748 | ₩59,748 | ₩58,948 | ₩59,121 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,042 | ₩61,042 | ₩59,214 | ₩59,460 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,069 | ₩61,069 | ₩59,014 | ₩59,032 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,375 | ₩59,668 | ₩59,375 | ₩59,656 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,201 | ₩59,668 | ₩59,201 | ₩59,265 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,720 | ₩57,836 | ₩57,720 | ₩57,836 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,867 | ₩57,907 | ₩57,800 | ₩57,907 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,453 | ₩57,894 | ₩57,453 | ₩57,760 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩55,932 | ₩56,730 | ₩55,879 | ₩56,730 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,731 | ₩55,732 | ₩55,509 | ₩55,509 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,612 | ₩55,905 | ₩55,612 | ₩55,812 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩55,972 | ₩55,972 | ₩55,479 | ₩55,609 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩53,931 | ₩53,957 | ₩53,735 | ₩53,735 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,490 | ₩53,728 | ₩53,490 | ₩53,728 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,677 | ₩53,524 | ₩52,677 | ₩53,524 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,837 | ₩53,931 | ₩53,345 | ₩53,345 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,043 | ₩52,871 | ₩51,983 | ₩52,871 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,209 | ₩51,449 | ₩50,575 | ₩50,575 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,170 | ₩52,410 | ₩51,612 | ₩51,612 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,544 | ₩53,544 | ₩52,626 | ₩52,626 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,384 | ₩54,384 | ₩53,811 | ₩54,007 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,544 | ₩53,544 | ₩53,348 | ₩53,348 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,837 | ₩53,837 | ₩53,258 | ₩53,258 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,783 | ₩52,810 | ₩52,036 | ₩52,036 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,077 | ₩53,536 | ₩52,943 | ₩53,536 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,611 | ₩53,611 | ₩53,068 | ₩53,068 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,064 | ₩54,064 | ₩53,691 | ₩53,857 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,571 | ₩53,584 | ₩53,408 | ₩53,408 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,157 | ₩53,157 | ₩52,516 | ₩52,614 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,637 | ₩53,637 | ₩52,846 | ₩52,846 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,371 | ₩54,371 | ₩54,251 | ₩54,354 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,145 | ₩55,145 | ₩54,499 | ₩54,499 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,743 | ₩54,513 | ₩52,743 | ₩54,513 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,251 | ₩54,251 | ₩53,547 | ₩53,547 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,678 | ₩55,092 | ₩54,611 | ₩55,092 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,119 | ₩56,332 | ₩56,092 | ₩56,115 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,032 | ₩55,892 | ₩55,032 | ₩55,436 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,306 | ₩56,733 | ₩56,246 | ₩56,693 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,239 | ₩56,239 | ₩55,879 | ₩56,180 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,372 | ₩57,160 | ₩56,239 | ₩57,160 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,746 | ₩56,799 | ₩56,746 | ₩56,799 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,586 | ₩56,586 | ₩56,517 | ₩56,517 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,559 | ₩55,824 | ₩55,559 | ₩55,824 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,746 | ₩56,746 | ₩56,399 | ₩56,549 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,319 | ₩56,613 | ₩56,146 | ₩56,613 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,333 | ₩57,333 | ₩56,453 | ₩56,699 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,679 | ₩56,546 | ₩55,679 | ₩56,409 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,212 | ₩56,212 | ₩56,212 | ₩56,212 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,905 | ₩55,999 | ₩55,739 | ₩55,739 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,466 | ₩57,076 | ₩56,466 | ₩57,076 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,667 | ₩57,667 | ₩57,413 | ₩57,413 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,453 | ₩57,453 | ₩57,380 | ₩57,380 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,799 | ₩56,874 | ₩56,759 | ₩56,874 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,398 | ₩55,398 | ₩54,485 | ₩54,485 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,305 | ₩55,986 | ₩54,771 | ₩55,382 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,016 | ₩56,016 | ₩56,016 | ₩56,016 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,639 | ₩56,639 | ₩56,310 | ₩56,310 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,639 | ₩55,959 | ₩55,639 | ₩55,775 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,586 | ₩56,882 | ₩56,586 | ₩56,882 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,040 | ₩57,140 | ₩57,040 | ₩57,140 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,240 | ₩57,613 | ₩57,240 | ₩57,298 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,520 | ₩57,520 | ₩57,352 | ₩57,352 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩57,954 | ₩57,954 | ₩57,440 | ₩57,448 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,321 | ₩58,321 | ₩58,321 | ₩58,321 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,883 | ₩57,883 | ₩57,883 | ₩57,883 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,084 | ₩57,084 | ₩57,084 | ₩57,084 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,860 | ₩57,860 | ₩57,860 | ₩57,860 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩57,922 | ₩57,922 | ₩57,922 | ₩57,922 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,423 | ₩57,423 | ₩57,423 | ₩57,423 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,436 | ₩57,436 | ₩57,436 | ₩57,436 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,493 | ₩57,507 | ₩57,444 | ₩57,505 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,649 | ₩57,649 | ₩57,649 | ₩57,649 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,017 | ₩57,017 | ₩57,017 | ₩57,017 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,803 | ₩56,803 | ₩56,803 | ₩56,803 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,831 | ₩56,831 | ₩56,831 | ₩56,831 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩55,996 | ₩55,996 | ₩55,996 | ₩55,996 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,038 | ₩55,038 | ₩55,038 | ₩55,038 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,487 | ₩54,487 | ₩54,487 | ₩54,487 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,038 | ₩55,158 | ₩54,974 | ₩54,974 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,432 | ₩55,432 | ₩55,432 | ₩55,432 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,877 | ₩55,877 | ₩55,877 | ₩55,877 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,095 | ₩56,095 | ₩56,095 | ₩56,095 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,918 | ₩55,918 | ₩55,918 | ₩55,918 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,429 | ₩56,429 | ₩56,186 | ₩56,186 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,424 | ₩55,424 | ₩55,424 | ₩55,424 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,865 | ₩54,865 | ₩54,625 | ₩54,625 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩53,995 | ₩53,995 | ₩53,995 | ₩53,995 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩54,977 | ₩54,977 | ₩54,977 | ₩54,977 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,102 | ₩55,102 | ₩55,102 | ₩55,102 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩55,932 | ₩55,932 | ₩55,652 | ₩55,652 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,559 | ₩56,559 | ₩56,458 | ₩56,458 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,813 | ₩55,813 | ₩55,813 | ₩55,813 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,216 | ₩55,216 | ₩55,216 | ₩55,216 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,469 | ₩55,469 | ₩55,246 | ₩55,246 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,301 | ₩55,301 | ₩55,301 | ₩55,301 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,150 | ₩55,452 | ₩55,150 | ₩55,452 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,024 | ₩55,024 | ₩55,024 | ₩55,024 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,339 | ₩54,339 | ₩54,339 | ₩54,339 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,384 | ₩54,384 | ₩54,384 | ₩54,384 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,266 | ₩56,266 | ₩55,284 | ₩55,284 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,040 | ₩55,040 | ₩55,040 | ₩55,040 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,867 | ₩54,434 | ₩53,867 | ₩54,434 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,293 | ₩53,293 | ₩53,293 | ₩53,293 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,016 | ₩52,016 | ₩52,016 | ₩52,016 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,671 | ₩50,671 | ₩50,671 | ₩50,671 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,876 | ₩51,903 | ₩51,761 | ₩51,761 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,871 | ₩51,871 | ₩51,871 | ₩51,871 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,743 | ₩51,789 | ₩51,676 | ₩51,789 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,661 | ₩52,661 | ₩52,661 | ₩52,661 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,675 | ₩52,675 | ₩52,675 | ₩52,675 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,585 | ₩54,598 | ₩54,470 | ₩54,470 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,452 | ₩54,452 | ₩54,452 | ₩54,452 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,291 | ₩54,291 | ₩54,291 | ₩54,291 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,517 | ₩53,517 | ₩53,517 | ₩53,517 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,074 | ₩53,074 | ₩53,074 | ₩53,074 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,172 | ₩54,172 | ₩54,172 | ₩54,172 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,535 | ₩53,535 | ₩53,535 | ₩53,535 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,430 | ₩54,430 | ₩54,430 | ₩54,430 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,582 | ₩54,582 | ₩54,582 | ₩54,582 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,290 | ₩54,290 | ₩54,290 | ₩54,290 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,625 | ₩55,625 | ₩54,771 | ₩55,036 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,625 | ₩55,676 | ₩55,625 | ₩55,676 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,785 | ₩55,823 | ₩55,785 | ₩55,823 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,469 | ₩55,469 | ₩55,469 | ₩55,469 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,531 | ₩54,645 | ₩54,478 | ₩54,645 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,358 | ₩55,358 | ₩53,197 | ₩53,751 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,345 | ₩55,345 | ₩54,602 | ₩54,602 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,538 | ₩54,538 | ₩54,264 | ₩54,451 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,397 | ₩53,468 | ₩53,397 | ₩53,438 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩54,958 | ₩54,958 | ₩53,856 | ₩53,856 | -2.01% | 12.7만 |
|---|