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 | ₩61,708 | ₩61,803 | ₩61,668 | ₩61,803 | +0.15% | 1.7천 |
| 2026.10.08 | ₩60,653 | ₩61,071 | ₩60,653 | ₩61,071 | +0.69% | 400 |
| 2026.10.07 | ₩61,521 | ₩61,521 | ₩61,376 | ₩61,376 | -0.24% | 4.6천 |
| 2026.10.06 | ₩62,557 | ₩62,670 | ₩62,407 | ₩62,407 | -0.24% | 4.2천 |
| 2026.10.05 | ₩62,617 | ₩63,218 | ₩62,617 | ₩62,991 | +0.60% | 1.5천 |
| 2026.10.02 | ₩62,777 | ₩62,777 | ₩62,305 | ₩62,305 | -0.75% | 600 |
| 2026.10.01 | ₩61,521 | ₩61,909 | ₩61,521 | ₩61,596 | +0.12% | 900 |
| 2026.09.30 | ₩61,802 | ₩61,855 | ₩61,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,451 |
| -0.57% |
| 1.3만 |
| 2026.09.29 | ₩61,300 | ₩61,425 | ₩61,300 | ₩61,425 | +0.20% | 800 |
|---|
| 2026.09.28 | ₩61,735 | ₩61,735 | ₩61,477 | ₩61,477 | -0.42% | 1천 |
|---|
| 2026.09.25 | ₩61,929 | ₩62,096 | ₩61,748 | ₩62,056 | +0.20% | 1.7천 |
|---|
| 2026.09.24 | ₩61,802 | ₩61,893 | ₩61,468 | ₩61,893 | +0.15% | 600 |
|---|
| 2026.09.23 | ₩62,283 | ₩62,283 | ₩62,029 | ₩62,029 | -0.41% | 8.6천 |
|---|
| 2026.09.22 | ₩63,405 | ₩63,405 | ₩63,004 | ₩63,143 | -0.41% | 1.2천 |
|---|
| 2026.09.21 | ₩62,830 | ₩62,857 | ₩62,748 | ₩62,748 | -0.13% | 3.5천 |
|---|
| 2026.09.18 | ₩62,201 | ₩62,276 | ₩62,201 | ₩62,276 | +0.12% | 1.4천 |
|---|
| 2026.09.17 | ₩62,884 | ₩62,884 | ₩62,653 | ₩62,653 | -0.37% | 3.6천 |
|---|
| 2026.09.16 | ₩62,082 | ₩62,149 | ₩62,056 | ₩62,149 | +0.11% | 1.3만 |
|---|
| 2026.09.15 | ₩62,109 | ₩62,323 | ₩62,109 | ₩62,130 | +0.03% | 1.1천 |
|---|
| 2026.09.14 | ₩62,817 | ₩63,178 | ₩62,817 | ₩62,895 | +0.12% | 3.3천 |
|---|
| 2026.09.11 | ₩63,565 | ₩63,565 | ₩63,409 | ₩63,409 | -0.25% | 800 |
|---|
| 2026.09.10 | ₩63,191 | ₩63,191 | ₩62,840 | ₩62,840 | -0.56% | 1.4만 |
|---|
| 2026.09.09 | ₩63,939 | ₩63,939 | ₩63,792 | ₩63,792 | -0.23% | 1.3천 |
|---|
| 2026.09.08 | ₩64,967 | ₩65,181 | ₩64,718 | ₩64,718 | -0.38% | 4.5천 |
|---|
| 2026.09.04 | ₩64,660 | ₩64,801 | ₩64,660 | ₩64,801 | +0.22% | 1.5천 |
|---|
| 2026.09.03 | ₩64,807 | ₩64,807 | ₩64,707 | ₩64,806 | -0.00% | 1.4천 |
|---|
| 2026.09.02 | ₩64,380 | ₩64,433 | ₩64,380 | ₩64,417 | +0.06% | 1.9만 |
|---|
| 2026.09.01 | ₩64,059 | ₩64,059 | ₩63,727 | ₩63,727 | -0.52% | 700 |
|---|
| 2026.08.31 | ₩64,587 | ₩64,801 | ₩64,587 | ₩64,801 | +0.33% | 900 |
|---|
| 2026.08.28 | ₩65,769 | ₩65,782 | ₩64,985 | ₩64,985 | -1.19% | 1천 |
|---|
| 2026.08.27 | ₩66,397 | ₩66,610 | ₩66,383 | ₩66,610 | +0.32% | 36.8만 |
|---|
| 2026.08.26 | ₩66,223 | ₩66,223 | ₩65,929 | ₩66,076 | -0.22% | 1.7만 |
|---|
| 2026.08.25 | ₩65,900 | ₩65,900 | ₩65,900 | ₩65,900 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩65,715 | ₩65,715 | ₩65,609 | ₩65,630 | -0.13% | 1.3천 |
|---|
| 2026.08.21 | ₩67,879 | ₩67,879 | ₩66,210 | ₩66,246 | -2.41% | 500 |
|---|
| 2026.08.20 | ₩68,387 | ₩68,387 | ₩65,582 | ₩65,665 | -3.98% | 2.7천 |
|---|
| 2026.08.19 | ₩66,958 | ₩66,958 | ₩66,793 | ₩66,793 | -0.25% | 1.3만 |
|---|
| 2026.08.18 | ₩66,984 | ₩66,984 | ₩66,574 | ₩66,574 | -0.61% | 400 |
|---|
| 2026.08.17 | ₩67,759 | ₩67,933 | ₩67,759 | ₩67,905 | +0.21% | 1.7천 |
|---|
| 2026.08.14 | ₩67,879 | ₩67,918 | ₩67,879 | ₩67,918 | +0.06% | 1천 |
|---|
| 2026.08.13 | ₩67,746 | ₩67,746 | ₩67,545 | ₩67,589 | -0.23% | 1.2천 |
|---|
| 2026.08.12 | ₩67,666 | ₩67,672 | ₩67,479 | ₩67,579 | -0.13% | 9.7천 |
|---|
| 2026.08.11 | ₩67,251 | ₩67,251 | ₩67,145 | ₩67,145 | -0.16% | 400 |
|---|
| 2026.08.10 | ₩67,131 | ₩67,158 | ₩67,015 | ₩67,015 | -0.17% | 1.7천 |
|---|
| 2026.08.07 | ₩67,091 | ₩67,231 | ₩67,091 | ₩67,217 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩66,437 | ₩66,544 | ₩66,373 | ₩66,373 | -0.10% | 700 |
|---|
| 2026.08.05 | ₩66,597 | ₩66,650 | ₩66,453 | ₩66,453 | -0.22% | 1.1만 |
|---|
| 2026.08.04 | ₩65,850 | ₩66,837 | ₩65,850 | ₩66,761 | +1.38% | 8.8만 |
|---|
| 2026.08.03 | ₩64,553 | ₩64,906 | ₩64,553 | ₩64,906 | +0.55% | 600 |
|---|
| 2026.07.31 | ₩63,952 | ₩63,952 | ₩63,697 | ₩63,697 | -0.40% | 300 |
|---|
| 2026.07.30 | ₩64,123 | ₩64,123 | ₩64,123 | ₩64,123 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩62,617 | ₩63,605 | ₩62,617 | ₩62,670 | +0.09% | 1.3만 |
|---|
| 2026.07.28 | ₩63,538 | ₩64,219 | ₩63,538 | ₩64,202 | +1.04% | 3.9천 |
|---|
| 2026.07.27 | ₩64,193 | ₩64,286 | ₩63,752 | ₩64,286 | +0.15% | 400 |
|---|
| 2026.07.24 | ₩64,153 | ₩64,380 | ₩63,757 | ₩63,757 | -0.62% | 1천 |
|---|
| 2026.07.23 | ₩64,473 | ₩64,473 | ₩64,073 | ₩64,237 | -0.37% | 500 |
|---|
| 2026.07.22 | ₩65,114 | ₩65,114 | ₩64,696 | ₩64,696 | -0.64% | 1.1만 |
|---|
| 2026.07.21 | ₩65,408 | ₩65,539 | ₩65,408 | ₩65,539 | +0.20% | 1.3천 |
|---|
| 2026.07.20 | ₩64,415 | ₩64,415 | ₩64,415 | ₩64,415 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,927 | ₩65,275 | ₩64,871 | ₩64,871 | -0.09% | 800 |
|---|
| 2026.07.16 | ₩64,782 | ₩64,878 | ₩64,780 | ₩64,878 | +0.15% | 1.3천 |
|---|
| 2026.07.15 | ₩65,862 | ₩65,862 | ₩65,288 | ₩65,674 | -0.29% | 1.2만 |
|---|
| 2026.07.14 | ₩65,715 | ₩65,715 | ₩65,475 | ₩65,641 | -0.11% | 2.6천 |
|---|
| 2026.07.13 | ₩65,715 | ₩65,715 | ₩65,175 | ₩65,175 | -0.82% | 900 |
|---|
| 2026.07.10 | ₩65,996 | ₩66,223 | ₩65,996 | ₩66,088 | +0.14% | 800 |
|---|
| 2026.07.09 | ₩66,450 | ₩66,744 | ₩66,450 | ₩66,649 | +0.30% | 1.8천 |
|---|
| 2026.07.08 | ₩64,967 | ₩65,403 | ₩64,967 | ₩65,403 | +0.67% | 1.4만 |
|---|
| 2026.07.07 | ₩65,689 | ₩66,263 | ₩65,689 | ₩65,952 | +0.40% | 3천 |
|---|
| 2026.07.06 | ₩66,877 | ₩66,877 | ₩66,502 | ₩66,502 | -0.56% | 2.2천 |
|---|
| 2026.07.02 | ₩66,063 | ₩66,063 | ₩65,940 | ₩65,940 | -0.19% | 300 |
|---|
| 2026.07.01 | ₩67,051 | ₩67,786 | ₩66,634 | ₩66,634 | -0.62% | 6.1천 |
|---|
| 2026.06.30 | ₩66,931 | ₩67,064 | ₩66,931 | ₩67,054 | +0.18% | 1.5천 |
|---|
| 2026.06.29 | ₩65,048 | ₩66,089 | ₩65,048 | ₩66,055 | +1.55% | 1.9천 |
|---|
| 2026.06.26 | ₩65,882 | ₩65,943 | ₩65,555 | ₩65,674 | -0.32% | 2천 |
|---|
| 2026.06.25 | ₩67,946 | ₩67,946 | ₩65,756 | ₩65,932 | -2.96% | 4.1천 |
|---|
| 2026.06.24 | ₩65,542 | ₩66,330 | ₩65,337 | ₩65,337 | -0.31% | 1.7천 |
|---|
| 2026.06.23 | ₩64,640 | ₩65,542 | ₩64,640 | ₩64,996 | +0.55% | 8.6천 |
|---|
| 2026.06.22 | ₩64,406 | ₩66,223 | ₩64,406 | ₩66,151 | +2.71% | 1.1만 |
|---|
| 2026.06.18 | ₩64,634 | ₩65,368 | ₩64,580 | ₩65,368 | +1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩64,714 | ₩64,967 | ₩63,652 | ₩63,652 | -1.64% | 4.6천 |
|---|
| 2026.06.16 | ₩63,071 | ₩64,847 | ₩63,071 | ₩63,855 | +1.24% | 6.4만 |
|---|
| 2026.06.15 | ₩66,170 | ₩66,170 | ₩64,249 | ₩64,249 | -2.90% | 2.4천 |
|---|
| 2026.06.12 | ₩63,498 | ₩63,592 | ₩63,383 | ₩63,383 | -0.18% | 2.6천 |
|---|
| 2026.06.11 | ₩61,735 | ₩62,967 | ₩61,468 | ₩62,967 | +1.99% | 1.4만 |
|---|
| 2026.06.10 | ₩61,695 | ₩61,695 | ₩60,627 | ₩60,627 | -1.73% | 5.2천 |
|---|
| 2026.06.09 | ₩61,895 | ₩61,895 | ₩59,818 | ₩61,643 | -0.41% | 3.4천 |
|---|
| 2026.06.08 | ₩61,081 | ₩61,081 | ₩61,081 | ₩61,081 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩61,588 | ₩61,602 | ₩60,613 | ₩60,703 | -1.44% | 2.5만 |
|---|
| 2026.06.04 | ₩63,179 | ₩63,179 | ₩63,179 | ₩63,179 | 0.00% | 600 |
|---|
| 2026.06.03 | ₩62,563 | ₩62,677 | ₩62,296 | ₩62,492 | -0.11% | 7.5천 |
|---|
| 2026.06.02 | ₩62,977 | ₩63,084 | ₩62,830 | ₩63,084 | +0.17% | 3.8천 |
|---|
| 2026.06.01 | ₩62,363 | ₩63,124 | ₩62,363 | ₩62,785 | +0.68% | 500 |
|---|
| 2026.05.29 | ₩62,937 | ₩63,071 | ₩62,844 | ₩63,060 | +0.20% | 1.7천 |
|---|
| 2026.05.28 | ₩62,884 | ₩63,525 | ₩62,884 | ₩63,311 | +0.68% | 4.1천 |
|---|
| 2026.05.27 | ₩63,285 | ₩63,285 | ₩62,957 | ₩62,961 | -0.51% | 700 |
|---|
| 2026.05.26 | ₩63,098 | ₩63,175 | ₩62,977 | ₩63,175 | +0.12% | 900 |
|---|
| 2026.05.22 | ₩61,829 | ₩62,016 | ₩61,829 | ₩61,885 | +0.09% | 500 |
|---|
| 2026.05.21 | ₩60,867 | ₩61,561 | ₩60,800 | ₩61,336 | +0.77% | 9.5천 |
|---|
| 2026.05.20 | ₩60,713 | ₩60,844 | ₩60,713 | ₩60,844 | +0.22% | 2.9천 |
|---|
| 2026.05.19 | ₩58,730 | ₩59,598 | ₩58,730 | ₩59,172 | +0.75% | 3.4천 |
|---|
| 2026.05.18 | ₩60,319 | ₩60,386 | ₩59,558 | ₩59,805 | -0.85% | 4.1천 |
|---|
| 2026.05.15 | ₩60,632 | ₩60,632 | ₩60,632 | ₩60,632 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩62,350 | ₩62,350 | ₩62,215 | ₩62,215 | -0.22% | 1.1천 |
|---|
| 2026.05.13 | ₩61,388 | ₩61,712 | ₩61,388 | ₩61,712 | +0.53% | 7천 |
|---|
| 2026.05.12 | ₩60,733 | ₩61,670 | ₩60,733 | ₩61,670 | +1.54% | 300 |
|---|
| 2026.05.11 | ₩62,363 | ₩62,363 | ₩62,101 | ₩62,101 | -0.42% | 400 |
|---|
| 2026.05.08 | ₩61,655 | ₩61,771 | ₩61,655 | ₩61,771 | +0.19% | 300 |
|---|
| 2026.05.07 | ₩62,122 | ₩62,122 | ₩61,308 | ₩61,368 | -1.21% | 3.9천 |
|---|
| 2026.05.06 | ₩62,022 | ₩62,395 | ₩62,022 | ₩62,395 | +0.60% | 2.3천 |
|---|
| 2026.05.05 | ₩61,334 | ₩61,574 | ₩61,334 | ₩61,574 | +0.39% | 1.4천 |
|---|
| 2026.05.04 | ₩60,079 | ₩60,440 | ₩60,079 | ₩60,258 | +0.30% | 700 |
|---|
| 2026.05.01 | ₩61,081 | ₩61,081 | ₩60,047 | ₩60,262 | -1.34% | 800 |
|---|
| 2026.04.30 | ₩59,184 | ₩59,714 | ₩59,184 | ₩59,714 | +0.90% | 6.5천 |
|---|
| 2026.04.29 | ₩60,667 | ₩60,667 | ₩58,524 | ₩58,524 | -3.53% | 200 |
|---|
| 2026.04.28 | ₩58,503 | ₩58,575 | ₩58,503 | ₩58,575 | +0.12% | 2.3천 |
|---|
| 2026.04.27 | ₩59,438 | ₩59,444 | ₩59,398 | ₩59,444 | +0.01% | 1천 |
|---|
| 2026.04.24 | ₩59,651 | ₩59,665 | ₩59,585 | ₩59,603 | -0.08% | 700 |
|---|
| 2026.04.23 | ₩59,812 | ₩59,812 | ₩59,010 | ₩59,184 | -1.05% | 5.1천 |
|---|
| 2026.04.22 | ₩61,107 | ₩61,107 | ₩59,277 | ₩59,523 | -2.59% | 2.2천 |
|---|
| 2026.04.21 | ₩61,134 | ₩61,134 | ₩59,077 | ₩59,094 | -3.34% | 3.4천 |
|---|
| 2026.04.20 | ₩59,438 | ₩59,732 | ₩59,438 | ₩59,720 | +0.47% | 1.8천 |
|---|
| 2026.04.17 | ₩59,264 | ₩59,732 | ₩59,264 | ₩59,328 | +0.11% | 8천 |
|---|
| 2026.04.16 | ₩57,782 | ₩57,898 | ₩57,782 | ₩57,898 | +0.20% | 5.9천 |
|---|
| 2026.04.15 | ₩57,928 | ₩57,969 | ₩57,862 | ₩57,969 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩57,514 | ₩57,955 | ₩57,514 | ₩57,822 | +0.53% | 7.1천 |
|---|
| 2026.04.13 | ₩55,992 | ₩56,790 | ₩55,938 | ₩56,790 | +1.43% | 4.1천 |
|---|
| 2026.04.10 | ₩55,790 | ₩55,791 | ₩55,568 | ₩55,568 | -0.40% | 2.3천 |
|---|
| 2026.04.09 | ₩55,671 | ₩55,965 | ₩55,671 | ₩55,871 | +0.36% | 1.1천 |
|---|
| 2026.04.08 | ₩56,032 | ₩56,032 | ₩55,538 | ₩55,668 | -0.65% | 1.9천 |
|---|
| 2026.04.07 | ₩53,988 | ₩54,015 | ₩53,792 | ₩53,792 | -0.36% | 300 |
|---|
| 2026.04.06 | ₩53,547 | ₩53,785 | ₩53,547 | ₩53,785 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩52,733 | ₩53,581 | ₩52,733 | ₩53,581 | +1.61% | 6.9천 |
|---|
| 2026.04.01 | ₩53,895 | ₩53,988 | ₩53,402 | ₩53,402 | -0.91% | 1만 |
|---|
| 2026.03.31 | ₩52,098 | ₩52,928 | ₩52,038 | ₩52,928 | +1.59% | 1.4천 |
|---|
| 2026.03.30 | ₩51,263 | ₩51,504 | ₩50,629 | ₩50,629 | -1.24% | 1.8천 |
|---|
| 2026.03.27 | ₩52,225 | ₩52,466 | ₩51,667 | ₩51,667 | -1.07% | 1만 |
|---|
| 2026.03.26 | ₩53,601 | ₩53,601 | ₩52,682 | ₩52,682 | -1.71% | 6.8천 |
|---|
| 2026.03.25 | ₩54,442 | ₩54,442 | ₩53,868 | ₩54,064 | -0.69% | 2천 |
|---|
| 2026.03.24 | ₩53,601 | ₩53,601 | ₩53,404 | ₩53,404 | -0.37% | 500 |
|---|
| 2026.03.23 | ₩53,895 | ₩53,895 | ₩53,315 | ₩53,315 | -1.08% | 300 |
|---|
| 2026.03.20 | ₩52,840 | ₩52,866 | ₩52,092 | ₩52,092 | -1.42% | 3.2천 |
|---|
| 2026.03.19 | ₩53,133 | ₩53,593 | ₩53,000 | ₩53,593 | +0.86% | 4.2천 |
|---|
| 2026.03.18 | ₩53,668 | ₩53,668 | ₩53,124 | ₩53,124 | -1.01% | 6.8천 |
|---|
| 2026.03.17 | ₩54,122 | ₩54,122 | ₩53,748 | ₩53,915 | -0.38% | 2.8만 |
|---|
| 2026.03.16 | ₩53,628 | ₩53,641 | ₩53,465 | ₩53,465 | -0.30% | 1.2천 |
|---|
| 2026.03.13 | ₩53,213 | ₩53,213 | ₩52,572 | ₩52,670 | -1.02% | 200 |
|---|
| 2026.03.12 | ₩53,694 | ₩53,694 | ₩52,902 | ₩52,902 | -1.48% | 6천 |
|---|
| 2026.03.11 | ₩54,429 | ₩54,429 | ₩54,309 | ₩54,412 | -0.03% | 2.8천 |
|---|
| 2026.03.10 | ₩55,204 | ₩55,204 | ₩54,557 | ₩54,557 | -1.17% | 700 |
|---|
| 2026.03.09 | ₩52,799 | ₩54,571 | ₩52,799 | ₩54,571 | +3.35% | 4.9천 |
|---|
| 2026.03.06 | ₩54,309 | ₩54,309 | ₩53,604 | ₩53,604 | -1.30% | 600 |
|---|
| 2026.03.05 | ₩54,736 | ₩55,150 | ₩54,669 | ₩55,150 | +0.76% | 8.9천 |
|---|
| 2026.03.04 | ₩56,179 | ₩56,392 | ₩56,152 | ₩56,175 | -0.01% | 1.8천 |
|---|
| 2026.03.03 | ₩55,090 | ₩55,952 | ₩55,090 | ₩55,495 | +0.73% | 1만 |
|---|
| 2026.03.02 | ₩56,366 | ₩56,793 | ₩56,306 | ₩56,753 | +0.69% | 1만 |
|---|
| 2026.02.27 | ₩56,299 | ₩56,299 | ₩55,938 | ₩56,240 | -0.10% | 6.3천 |
|---|
| 2026.02.26 | ₩56,432 | ₩57,221 | ₩56,299 | ₩57,221 | +1.40% | 7.3천 |
|---|
| 2026.02.25 | ₩56,806 | ₩56,860 | ₩56,806 | ₩56,860 | +0.09% | 400 |
|---|
| 2026.02.24 | ₩56,646 | ₩56,646 | ₩56,577 | ₩56,577 | -0.12% | 6.1천 |
|---|
| 2026.02.23 | ₩55,618 | ₩55,884 | ₩55,618 | ₩55,884 | +0.48% | 1.2천 |
|---|
| 2026.02.20 | ₩56,806 | ₩56,806 | ₩56,459 | ₩56,609 | -0.35% | 1천 |
|---|
| 2026.02.19 | ₩56,379 | ₩56,673 | ₩56,205 | ₩56,673 | +0.52% | 3.8천 |
|---|
| 2026.02.18 | ₩57,394 | ₩57,394 | ₩56,513 | ₩56,760 | -1.11% | 200 |
|---|
| 2026.02.17 | ₩55,738 | ₩56,606 | ₩55,738 | ₩56,469 | +1.31% | 8.2천 |
|---|
| 2026.02.13 | ₩56,272 | ₩56,272 | ₩56,272 | ₩56,272 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩55,965 | ₩56,058 | ₩55,798 | ₩55,798 | -0.30% | 2.6천 |
|---|
| 2026.02.11 | ₩56,526 | ₩57,136 | ₩56,526 | ₩57,136 | +1.08% | 3.1천 |
|---|
| 2026.02.10 | ₩57,728 | ₩57,728 | ₩57,474 | ₩57,474 | -0.44% | 1.2만 |
|---|
| 2026.02.09 | ₩57,514 | ₩57,514 | ₩57,441 | ₩57,441 | -0.13% | 400 |
|---|
| 2026.02.06 | ₩56,860 | ₩56,935 | ₩56,820 | ₩56,935 | +0.13% | 300 |
|---|
| 2026.02.05 | ₩55,457 | ₩55,457 | ₩54,542 | ₩54,542 | -1.65% | 2.8천 |
|---|
| 2026.02.04 | ₩55,364 | ₩56,045 | ₩54,830 | ₩55,441 | +0.14% | 6.3천 |
|---|
| 2026.02.03 | ₩56,076 | ₩56,076 | ₩56,076 | ₩56,076 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩56,700 | ₩56,700 | ₩56,370 | ₩56,370 | -0.58% | 100 |
|---|
| 2026.01.30 | ₩55,698 | ₩56,018 | ₩55,698 | ₩55,834 | +0.24% | 3.1천 |
|---|
| 2026.01.29 | ₩56,646 | ₩56,943 | ₩56,646 | ₩56,943 | +0.52% | 3.2천 |
|---|
| 2026.01.28 | ₩57,100 | ₩57,200 | ₩57,100 | ₩57,200 | +0.18% | 300 |
|---|
| 2026.01.27 | ₩57,301 | ₩57,675 | ₩57,301 | ₩57,359 | +0.10% | 6.2천 |
|---|
| 2026.01.26 | ₩57,581 | ₩57,581 | ₩57,413 | ₩57,413 | -0.29% | 200 |
|---|
| 2026.01.23 | ₩58,015 | ₩58,015 | ₩57,501 | ₩57,509 | -0.87% | 5.2천 |
|---|
| 2026.01.22 | ₩58,383 | ₩58,383 | ₩58,383 | ₩58,383 | 0.00% | 700 |
|---|
| 2026.01.21 | ₩57,944 | ₩57,944 | ₩57,944 | ₩57,944 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,144 | ₩57,144 | ₩57,144 | ₩57,144 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩57,922 | ₩57,922 | ₩57,922 | ₩57,922 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩57,983 | ₩57,983 | ₩57,983 | ₩57,983 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩57,484 | ₩57,484 | ₩57,484 | ₩57,484 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩57,497 | ₩57,497 | ₩57,497 | ₩57,497 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩57,554 | ₩57,568 | ₩57,505 | ₩57,566 | +0.02% | 3.7천 |
|---|
| 2026.01.09 | ₩57,711 | ₩57,711 | ₩57,711 | ₩57,711 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩57,078 | ₩57,078 | ₩57,078 | ₩57,078 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩56,864 | ₩56,864 | ₩56,864 | ₩56,864 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩56,892 | ₩56,892 | ₩56,892 | ₩56,892 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩56,056 | ₩56,056 | ₩56,056 | ₩56,056 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩55,097 | ₩55,097 | ₩55,097 | ₩55,097 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,545 | ₩54,545 | ₩54,545 | ₩54,545 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,097 | ₩55,217 | ₩55,033 | ₩55,033 | -0.12% | 1.6천 |
|---|
| 2025.12.29 | ₩55,491 | ₩55,491 | ₩55,491 | ₩55,491 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,937 | ₩55,937 | ₩55,937 | ₩55,937 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩56,155 | ₩56,155 | ₩56,155 | ₩56,155 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,977 | ₩55,977 | ₩55,977 | ₩55,977 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,489 | ₩56,489 | ₩56,245 | ₩56,245 | -0.43% | 300 |
|---|
| 2025.12.19 | ₩55,483 | ₩55,483 | ₩55,483 | ₩55,483 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩54,923 | ₩54,923 | ₩54,683 | ₩54,683 | -0.44% | 200 |
|---|
| 2025.12.17 | ₩54,052 | ₩54,052 | ₩54,052 | ₩54,052 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩55,035 | ₩55,035 | ₩55,035 | ₩55,035 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩55,161 | ₩55,161 | ₩55,161 | ₩55,161 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩55,992 | ₩55,992 | ₩55,711 | ₩55,711 | -0.50% | 300 |
|---|
| 2025.12.11 | ₩56,619 | ₩56,619 | ₩56,518 | ₩56,518 | -0.18% | 400 |
|---|
| 2025.12.10 | ₩55,873 | ₩55,873 | ₩55,873 | ₩55,873 | 0.00% | 800 |
|---|
| 2025.12.09 | ₩55,274 | ₩55,274 | ₩55,274 | ₩55,274 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩55,528 | ₩55,528 | ₩55,305 | ₩55,305 | -0.40% | 500 |
|---|
| 2025.12.05 | ₩55,360 | ₩55,360 | ₩55,360 | ₩55,360 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,209 | ₩55,511 | ₩55,209 | ₩55,511 | +0.55% | 600 |
|---|
| 2025.12.03 | ₩55,082 | ₩55,082 | ₩55,082 | ₩55,082 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩54,397 | ₩54,397 | ₩54,397 | ₩54,397 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,442 | ₩54,442 | ₩54,442 | ₩54,442 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,326 | ₩56,326 | ₩55,343 | ₩55,343 | -1.75% | 300 |
|---|
| 2025.11.26 | ₩55,098 | ₩55,098 | ₩55,098 | ₩55,098 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩53,924 | ₩54,492 | ₩53,924 | ₩54,492 | +1.05% | 200 |
|---|
| 2025.11.24 | ₩53,350 | ₩53,350 | ₩53,350 | ₩53,350 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,071 | ₩52,071 | ₩52,071 | ₩52,071 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩50,725 | ₩50,725 | ₩50,725 | ₩50,725 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩51,931 | ₩51,958 | ₩51,816 | ₩51,816 | -0.22% | 300 |
|---|
| 2025.11.18 | ₩51,926 | ₩51,926 | ₩51,926 | ₩51,926 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩51,798 | ₩51,844 | ₩51,731 | ₩51,844 | +0.09% | 300 |
|---|
| 2025.11.14 | ₩52,717 | ₩52,717 | ₩52,717 | ₩52,717 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩52,731 | ₩52,731 | ₩52,731 | ₩52,731 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩54,643 | ₩54,656 | ₩54,528 | ₩54,528 | -0.21% | 2.7만 |
|---|
| 2025.11.11 | ₩54,510 | ₩54,510 | ₩54,510 | ₩54,510 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩54,349 | ₩54,349 | ₩54,349 | ₩54,349 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩53,574 | ₩53,574 | ₩53,574 | ₩53,574 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩53,131 | ₩53,131 | ₩53,131 | ₩53,131 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩54,230 | ₩54,230 | ₩54,230 | ₩54,230 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩53,591 | ₩53,591 | ₩53,591 | ₩53,591 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩54,488 | ₩54,488 | ₩54,488 | ₩54,488 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩54,640 | ₩54,640 | ₩54,640 | ₩54,640 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,347 | ₩54,347 | ₩54,347 | ₩54,347 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩55,684 | ₩55,684 | ₩54,830 | ₩55,094 | -1.06% | 300 |
|---|
| 2025.10.28 | ₩55,684 | ₩55,735 | ₩55,684 | ₩55,735 | +0.09% | 100 |
|---|
| 2025.10.27 | ₩55,845 | ₩55,882 | ₩55,845 | ₩55,882 | +0.07% | 700 |
|---|
| 2025.10.24 | ₩55,528 | ₩55,528 | ₩55,528 | ₩55,528 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩54,589 | ₩54,703 | ₩54,536 | ₩54,703 | +0.21% | 600 |
|---|
| 2025.10.22 | ₩55,417 | ₩55,417 | ₩53,254 | ₩53,808 | -2.90% | 2.4천 |
|---|
| 2025.10.21 | ₩55,404 | ₩55,404 | ₩54,660 | ₩54,660 | -1.34% | 1천 |
|---|
| 2025.10.20 | ₩54,596 | ₩54,596 | ₩54,322 | ₩54,509 | -0.16% | 2.9천 |
|---|
| 2025.10.17 | ₩53,454 | ₩53,525 | ₩53,454 | ₩53,495 | +0.08% | 600 |
|---|
| 2025.10.16 | ₩55,017 | ₩55,017 | ₩53,913 | ₩53,913 | -2.01% | 12.7만 |
|---|