시장 데이터를 불러오는 중
전체 종목
American Century Small Cap Value Insights ETF 과거 주가
American Century Small Cap Value Insights ETF · ACSV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Small Cap Value Insights ETF · ACSV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,115 | ₩63,115 | ₩63,115 | ₩63,115 | 0.00% | 100 |
| 2026.10.08 | ₩63,246 | ₩63,246 | ₩63,246 | ₩63,246 | 0.00% | 100 |
| 2026.10.07 | ₩62,855 | ₩62,882 | ₩62,721 | ₩62,807 | -0.08% | 2.7천 |
| 2026.10.06 | ₩63,825 | ₩63,993 | ₩63,716 | ₩63,716 | -0.17% | 300 |
| 2026.10.05 | ₩63,459 | ₩63,758 | ₩63,457 | ₩63,758 | +0.47% | 3.6천 |
| 2026.10.02 | ₩63,872 | ₩63,872 | ₩63,579 | ₩63,579 | -0.46% | 3천 |
| 2026.10.01 | ₩62,172 | ₩63,045 | ₩62,172 | ₩63,045 | +1.40% | 200 |
| 2026.09.30 | ₩62,748 | ₩62,748 | ₩62,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,503 |
| -0.39% |
| 1.1만 |
| 2026.09.29 | ₩62,799 | ₩62,799 | ₩62,799 | ₩62,799 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩63,056 | ₩63,145 | ₩63,028 | ₩63,145 | +0.14% | 500 |
|---|
| 2026.09.25 | ₩63,639 | ₩63,639 | ₩63,639 | ₩63,639 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩63,056 | ₩63,364 | ₩63,056 | ₩63,364 | +0.49% | 200 |
|---|
| 2026.09.23 | ₩63,564 | ₩63,685 | ₩63,245 | ₩63,245 | -0.50% | 1만 |
|---|
| 2026.09.22 | ₩63,953 | ₩63,953 | ₩63,895 | ₩63,895 | -0.09% | 300 |
|---|
| 2026.09.21 | ₩63,966 | ₩63,966 | ₩63,870 | ₩63,870 | -0.15% | 300 |
|---|
| 2026.09.18 | ₩63,912 | ₩63,990 | ₩63,831 | ₩63,990 | +0.12% | 600 |
|---|
| 2026.09.17 | ₩64,595 | ₩64,769 | ₩64,428 | ₩64,428 | -0.26% | 2.7천 |
|---|
| 2026.09.16 | ₩65,010 | ₩65,023 | ₩64,086 | ₩64,346 | -1.02% | 1.6만 |
|---|
| 2026.09.15 | ₩65,037 | ₩65,037 | ₩64,876 | ₩64,876 | -0.25% | 1.3천 |
|---|
| 2026.09.14 | ₩65,177 | ₩65,465 | ₩65,112 | ₩65,112 | -0.10% | 2.3천 |
|---|
| 2026.09.11 | ₩65,445 | ₩65,445 | ₩65,445 | ₩65,445 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩64,863 | ₩64,997 | ₩64,863 | ₩64,997 | +0.21% | 1.3만 |
|---|
| 2026.09.09 | ₩65,266 | ₩65,266 | ₩65,266 | ₩65,266 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩66,295 | ₩66,375 | ₩65,988 | ₩65,988 | -0.46% | 7.8천 |
|---|
| 2026.09.04 | ₩66,830 | ₩66,830 | ₩66,802 | ₩66,804 | -0.04% | 1.3천 |
|---|
| 2026.09.03 | ₩66,482 | ₩66,496 | ₩66,477 | ₩66,477 | -0.01% | 600 |
|---|
| 2026.09.02 | ₩66,496 | ₩66,496 | ₩66,335 | ₩66,335 | -0.24% | 1.4만 |
|---|
| 2026.09.01 | ₩65,469 | ₩65,469 | ₩65,469 | ₩65,469 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩66,322 | ₩66,355 | ₩66,283 | ₩66,355 | +0.05% | 900 |
|---|
| 2026.08.28 | ₩66,924 | ₩66,924 | ₩66,802 | ₩66,802 | -0.18% | 100 |
|---|
| 2026.08.27 | ₩67,085 | ₩67,117 | ₩67,059 | ₩67,117 | +0.05% | 900 |
|---|
| 2026.08.26 | ₩67,098 | ₩67,098 | ₩67,082 | ₩67,082 | -0.02% | 1.2만 |
|---|
| 2026.08.25 | ₩67,121 | ₩67,121 | ₩67,121 | ₩67,121 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩67,125 | ₩67,125 | ₩67,083 | ₩67,083 | -0.06% | 200 |
|---|
| 2026.08.21 | ₩67,392 | ₩67,473 | ₩67,366 | ₩67,473 | +0.12% | 400 |
|---|
| 2026.08.20 | ₩67,205 | ₩67,205 | ₩67,043 | ₩67,043 | -0.24% | 100 |
|---|
| 2026.08.19 | ₩67,486 | ₩67,486 | ₩67,413 | ₩67,413 | -0.11% | 1만 |
|---|
| 2026.08.18 | ₩68,008 | ₩68,008 | ₩67,613 | ₩67,613 | -0.58% | 300 |
|---|
| 2026.08.17 | ₩68,383 | ₩68,383 | ₩68,271 | ₩68,271 | -0.16% | 200 |
|---|
| 2026.08.14 | ₩68,569 | ₩68,569 | ₩68,569 | ₩68,569 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩68,396 | ₩68,396 | ₩68,304 | ₩68,304 | -0.14% | 200 |
|---|
| 2026.08.12 | ₩67,647 | ₩67,961 | ₩67,647 | ₩67,961 | +0.46% | 1.2만 |
|---|
| 2026.08.11 | ₩67,754 | ₩67,821 | ₩67,580 | ₩67,727 | -0.04% | 1천 |
|---|
| 2026.08.10 | ₩67,553 | ₩67,553 | ₩67,252 | ₩67,252 | -0.45% | 1.2천 |
|---|
| 2026.08.07 | ₩67,700 | ₩67,754 | ₩67,694 | ₩67,694 | -0.01% | 400 |
|---|
| 2026.08.06 | ₩67,754 | ₩67,754 | ₩67,135 | ₩67,135 | -0.91% | 500 |
|---|
| 2026.08.05 | ₩68,196 | ₩68,196 | ₩67,848 | ₩67,848 | -0.51% | 1.2만 |
|---|
| 2026.08.04 | ₩68,309 | ₩68,411 | ₩68,309 | ₩68,411 | +0.15% | 600 |
|---|
| 2026.08.03 | ₩67,477 | ₩67,477 | ₩67,477 | ₩67,477 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩65,813 | ₩66,466 | ₩65,813 | ₩66,466 | +0.99% | 1.6천 |
|---|
| 2026.07.30 | ₩66,295 | ₩66,581 | ₩66,295 | ₩66,581 | +0.43% | 1.7천 |
|---|
| 2026.07.29 | ₩66,589 | ₩66,737 | ₩66,335 | ₩66,348 | -0.36% | 9.5천 |
|---|
| 2026.07.28 | ₩66,777 | ₩66,996 | ₩66,777 | ₩66,996 | +0.33% | 1.5천 |
|---|
| 2026.07.27 | ₩66,469 | ₩66,517 | ₩66,362 | ₩66,517 | +0.07% | 400 |
|---|
| 2026.07.24 | ₩66,924 | ₩66,924 | ₩66,469 | ₩66,469 | -0.68% | 1천 |
|---|
| 2026.07.23 | ₩66,228 | ₩66,228 | ₩66,067 | ₩66,089 | -0.21% | 1.1천 |
|---|
| 2026.07.22 | ₩67,232 | ₩67,232 | ₩66,804 | ₩66,817 | -0.62% | 8.2천 |
|---|
| 2026.07.21 | ₩66,844 | ₩67,148 | ₩66,844 | ₩67,148 | +0.45% | 100 |
|---|
| 2026.07.20 | ₩66,670 | ₩66,670 | ₩66,543 | ₩66,543 | -0.19% | 100 |
|---|
| 2026.07.17 | ₩67,339 | ₩67,339 | ₩66,998 | ₩66,998 | -0.51% | 300 |
|---|
| 2026.07.16 | ₩67,500 | ₩67,566 | ₩67,409 | ₩67,463 | -0.05% | 500 |
|---|
| 2026.07.15 | ₩66,482 | ₩66,561 | ₩66,482 | ₩66,561 | +0.12% | 1.1만 |
|---|
| 2026.07.14 | ₩66,154 | ₩66,227 | ₩66,154 | ₩66,227 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩66,109 | ₩66,109 | ₩66,109 | ₩66,109 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩66,166 | ₩66,166 | ₩66,166 | ₩66,166 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,031 | ₩66,031 | ₩66,031 | ₩66,031 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩65,010 | ₩65,084 | ₩65,010 | ₩65,084 | +0.11% | 1.1만 |
|---|
| 2026.07.07 | ₩65,895 | ₩65,895 | ₩65,895 | ₩65,895 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,312 | ₩67,312 | ₩66,362 | ₩66,415 | -1.33% | 1.1천 |
|---|
| 2026.07.02 | ₩66,295 | ₩66,295 | ₩65,877 | ₩65,877 | -0.63% | 1.1천 |
|---|
| 2026.07.01 | ₩67,218 | ₩67,218 | ₩66,568 | ₩66,568 | -0.97% | 6천 |
|---|
| 2026.06.30 | ₩66,643 | ₩66,804 | ₩66,643 | ₩66,695 | +0.08% | 1.6천 |
|---|
| 2026.06.29 | ₩65,840 | ₩66,399 | ₩65,840 | ₩66,399 | +0.85% | 3.4천 |
|---|
| 2026.06.26 | ₩66,041 | ₩66,547 | ₩66,041 | ₩66,547 | +0.77% | 2.1천 |
|---|
| 2026.06.25 | ₩65,934 | ₩66,046 | ₩65,934 | ₩66,046 | +0.17% | 2.9천 |
|---|
| 2026.06.24 | ₩65,599 | ₩65,599 | ₩65,334 | ₩65,334 | -0.40% | 600 |
|---|
| 2026.06.23 | ₩64,863 | ₩64,863 | ₩64,785 | ₩64,785 | -0.12% | 5.2천 |
|---|
| 2026.06.22 | ₩64,943 | ₩64,943 | ₩64,872 | ₩64,872 | -0.11% | 1.3천 |
|---|
| 2026.06.18 | ₩64,662 | ₩64,798 | ₩64,662 | ₩64,798 | +0.21% | 100 |
|---|
| 2026.06.17 | ₩63,661 | ₩63,661 | ₩63,661 | ₩63,661 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩64,473 | ₩64,473 | ₩64,473 | ₩64,473 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩66,763 | ₩66,763 | ₩64,579 | ₩64,579 | -3.27% | 7천 |
|---|
| 2026.06.12 | ₩64,819 | ₩64,819 | ₩64,819 | ₩64,819 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩63,083 | ₩64,056 | ₩63,016 | ₩64,056 | +1.54% | 1만 |
|---|
| 2026.06.10 | ₩62,882 | ₩62,882 | ₩62,818 | ₩62,818 | -0.10% | 4.3천 |
|---|
| 2026.06.09 | ₩63,792 | ₩63,792 | ₩63,164 | ₩63,164 | -0.98% | 100 |
|---|
| 2026.06.08 | ₩63,123 | ₩63,123 | ₩62,808 | ₩62,808 | -0.50% | 400 |
|---|
| 2026.06.05 | ₩62,801 | ₩62,801 | ₩62,413 | ₩62,433 | -0.59% | 1.9만 |
|---|
| 2026.06.04 | ₩63,595 | ₩63,595 | ₩63,595 | ₩63,595 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩62,681 | ₩62,681 | ₩62,520 | ₩62,566 | -0.18% | 5.8천 |
|---|
| 2026.06.02 | ₩63,317 | ₩63,364 | ₩63,176 | ₩63,274 | -0.07% | 3천 |
|---|
| 2026.06.01 | ₩62,427 | ₩62,768 | ₩62,427 | ₩62,768 | +0.55% | 200 |
|---|
| 2026.05.29 | ₩62,788 | ₩62,788 | ₩62,437 | ₩62,437 | -0.56% | 1천 |
|---|
| 2026.05.28 | ₩62,775 | ₩62,828 | ₩62,775 | ₩62,822 | +0.07% | 4.9천 |
|---|
| 2026.05.27 | ₩62,842 | ₩62,842 | ₩62,785 | ₩62,785 | -0.09% | 100 |
|---|
| 2026.05.26 | ₩62,922 | ₩63,100 | ₩62,922 | ₩63,100 | +0.28% | 100 |
|---|
| 2026.05.22 | ₩62,349 | ₩62,349 | ₩62,349 | ₩62,349 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩60,352 | ₩61,857 | ₩60,352 | ₩61,857 | +2.49% | 5.3천 |
|---|
| 2026.05.20 | ₩61,713 | ₩61,713 | ₩61,713 | ₩61,713 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩60,556 | ₩60,556 | ₩60,556 | ₩60,556 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩60,941 | ₩61,211 | ₩60,941 | ₩61,211 | +0.44% | 700 |
|---|
| 2026.05.15 | ₩60,661 | ₩60,661 | ₩60,661 | ₩60,661 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩61,650 | ₩61,650 | ₩61,650 | ₩61,650 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩61,068 | ₩61,277 | ₩61,068 | ₩61,277 | +0.34% | 8.1천 |
|---|
| 2026.05.12 | ₩61,703 | ₩61,703 | ₩61,703 | ₩61,703 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩63,832 | ₩63,832 | ₩62,039 | ₩62,039 | -2.81% | 3.3천 |
|---|
| 2026.05.08 | ₩62,531 | ₩62,531 | ₩62,531 | ₩62,531 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩62,547 | ₩62,547 | ₩62,250 | ₩62,250 | -0.48% | 4.4천 |
|---|
| 2026.05.06 | ₩62,708 | ₩62,708 | ₩62,638 | ₩62,638 | -0.11% | 200 |
|---|
| 2026.05.05 | ₩62,039 | ₩62,346 | ₩62,039 | ₩62,227 | +0.30% | 300 |
|---|
| 2026.05.04 | ₩62,092 | ₩62,092 | ₩61,436 | ₩61,443 | -1.05% | 200 |
|---|
| 2026.05.01 | ₩62,132 | ₩62,132 | ₩61,945 | ₩62,081 | -0.08% | 300 |
|---|
| 2026.04.30 | ₩62,105 | ₩62,195 | ₩62,105 | ₩62,195 | +0.14% | 6.4천 |
|---|
| 2026.04.29 | ₩62,922 | ₩62,922 | ₩61,316 | ₩61,316 | -2.55% | 200 |
|---|
| 2026.04.28 | ₩62,775 | ₩62,775 | ₩61,664 | ₩61,806 | -1.54% | 500 |
|---|
| 2026.04.27 | ₩62,107 | ₩62,107 | ₩62,107 | ₩62,107 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩61,798 | ₩61,803 | ₩61,798 | ₩61,803 | +0.01% | 100 |
|---|
| 2026.04.23 | ₩61,624 | ₩61,759 | ₩61,624 | ₩61,759 | +0.22% | 3.8천 |
|---|
| 2026.04.22 | ₩61,753 | ₩61,753 | ₩61,753 | ₩61,753 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩61,657 | ₩61,657 | ₩61,657 | ₩61,657 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩61,891 | ₩61,978 | ₩61,891 | ₩61,978 | +0.14% | 200 |
|---|
| 2026.04.17 | ₩61,918 | ₩61,918 | ₩61,451 | ₩61,451 | -0.75% | 200 |
|---|
| 2026.04.16 | ₩60,406 | ₩60,406 | ₩60,352 | ₩60,377 | -0.05% | 6.4천 |
|---|
| 2026.04.15 | ₩60,146 | ₩60,146 | ₩60,146 | ₩60,146 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩60,151 | ₩60,151 | ₩60,151 | ₩60,151 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩59,957 | ₩60,078 | ₩59,957 | ₩60,078 | +0.20% | 100 |
|---|
| 2026.04.10 | ₩60,887 | ₩60,887 | ₩59,313 | ₩59,313 | -2.59% | 500 |
|---|
| 2026.04.09 | ₩59,681 | ₩59,681 | ₩59,681 | ₩59,681 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩59,177 | ₩59,177 | ₩59,177 | ₩59,177 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩57,758 | ₩57,758 | ₩57,758 | ₩57,758 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩57,860 | ₩57,860 | ₩57,860 | ₩57,860 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩57,488 | ₩57,524 | ₩57,488 | ₩57,524 | +0.06% | 200 |
|---|
| 2026.04.01 | ₩57,715 | ₩57,715 | ₩57,374 | ₩57,374 | -0.59% | 100 |
|---|
| 2026.03.31 | ₩57,334 | ₩57,335 | ₩57,073 | ₩57,335 | +0.00% | 300 |
|---|
| 2026.03.30 | ₩57,180 | ₩57,180 | ₩56,464 | ₩56,464 | -1.25% | 200 |
|---|
| 2026.03.27 | ₩57,247 | ₩57,247 | ₩56,654 | ₩56,654 | -1.04% | 5.6천 |
|---|
| 2026.03.26 | ₩57,153 | ₩57,231 | ₩57,153 | ₩57,231 | +0.14% | 4.6천 |
|---|
| 2026.03.25 | ₩57,354 | ₩57,354 | ₩57,287 | ₩57,347 | -0.01% | 400 |
|---|
| 2026.03.24 | ₩57,055 | ₩57,055 | ₩57,055 | ₩57,055 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩57,247 | ₩57,247 | ₩56,413 | ₩56,413 | -1.46% | 500 |
|---|
| 2026.03.20 | ₩55,333 | ₩55,333 | ₩55,226 | ₩55,323 | -0.02% | 2.6천 |
|---|
| 2026.03.19 | ₩55,882 | ₩56,015 | ₩55,667 | ₩55,993 | +0.20% | 3.8천 |
|---|
| 2026.03.18 | ₩56,176 | ₩56,377 | ₩55,928 | ₩55,928 | -0.44% | 6천 |
|---|
| 2026.03.17 | ₩56,966 | ₩56,966 | ₩56,725 | ₩56,765 | -0.35% | 300 |
|---|
| 2026.03.16 | ₩56,404 | ₩56,457 | ₩56,216 | ₩56,216 | -0.33% | 1.4천 |
|---|
| 2026.03.13 | ₩55,774 | ₩55,868 | ₩55,774 | ₩55,782 | +0.01% | 600 |
|---|
| 2026.03.12 | ₩56,243 | ₩56,310 | ₩55,816 | ₩55,816 | -0.76% | 4.1천 |
|---|
| 2026.03.11 | ₩56,570 | ₩56,765 | ₩56,570 | ₩56,765 | +0.35% | 3.1천 |
|---|
| 2026.03.10 | ₩56,631 | ₩56,671 | ₩56,564 | ₩56,666 | +0.06% | 1.7천 |
|---|
| 2026.03.09 | ₩56,096 | ₩57,106 | ₩56,096 | ₩57,106 | +1.80% | 4천 |
|---|
| 2026.03.06 | ₩57,019 | ₩57,019 | ₩57,019 | ₩57,019 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩57,782 | ₩58,077 | ₩57,782 | ₩58,077 | +0.51% | 3.3천 |
|---|
| 2026.03.04 | ₩58,786 | ₩59,081 | ₩58,786 | ₩58,976 | +0.32% | 500 |
|---|
| 2026.03.03 | ₩57,648 | ₩58,759 | ₩57,575 | ₩58,671 | +1.77% | 6.8천 |
|---|
| 2026.03.02 | ₩59,241 | ₩59,299 | ₩59,216 | ₩59,299 | +0.10% | 700 |
|---|
| 2026.02.27 | ₩58,947 | ₩58,947 | ₩58,900 | ₩58,900 | -0.08% | 2.6천 |
|---|
| 2026.02.26 | ₩59,455 | ₩59,530 | ₩59,455 | ₩59,530 | +0.13% | 300 |
|---|
| 2026.02.25 | ₩58,953 | ₩58,953 | ₩58,953 | ₩58,953 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩58,706 | ₩58,706 | ₩58,699 | ₩58,699 | -0.01% | 6천 |
|---|
| 2026.02.23 | ₩58,505 | ₩58,505 | ₩58,331 | ₩58,331 | -0.30% | 900 |
|---|
| 2026.02.20 | ₩59,790 | ₩59,790 | ₩59,482 | ₩59,774 | -0.03% | 500 |
|---|
| 2026.02.19 | ₩59,308 | ₩59,354 | ₩59,308 | ₩59,354 | +0.08% | 2.9천 |
|---|
| 2026.02.18 | ₩59,843 | ₩59,843 | ₩59,478 | ₩59,478 | -0.61% | 600 |
|---|
| 2026.02.17 | ₩59,228 | ₩59,272 | ₩59,228 | ₩59,272 | +0.07% | 200 |
|---|
| 2026.02.13 | ₩59,234 | ₩59,234 | ₩59,234 | ₩59,234 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩58,472 | ₩58,472 | ₩58,472 | ₩58,472 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩59,627 | ₩59,627 | ₩59,627 | ₩59,627 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩59,870 | ₩59,870 | ₩59,803 | ₩59,803 | -0.11% | 2.9천 |
|---|
| 2026.02.09 | ₩59,664 | ₩59,664 | ₩59,664 | ₩59,664 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩59,830 | ₩59,830 | ₩59,830 | ₩59,830 | 0.00% | 0 |
|---|
| 2026.02.05 | ₩58,532 | ₩58,532 | ₩58,241 | ₩58,241 | -0.50% | 2.4천 |
|---|
| 2026.02.04 | ₩58,666 | ₩58,706 | ₩58,666 | ₩58,706 | +0.07% | 2.9천 |
|---|
| 2026.02.03 | ₩57,662 | ₩57,825 | ₩57,662 | ₩57,825 | +0.28% | 300 |
|---|
| 2026.02.02 | ₩57,996 | ₩57,996 | ₩57,853 | ₩57,853 | -0.25% | 100 |
|---|
| 2026.01.30 | ₩57,166 | ₩57,457 | ₩57,166 | ₩57,457 | +0.51% | 2.9천 |
|---|
| 2026.01.29 | ₩57,421 | ₩57,726 | ₩57,421 | ₩57,726 | +0.53% | 3.4천 |
|---|
| 2026.01.28 | ₩57,970 | ₩57,970 | ₩57,260 | ₩57,260 | -1.22% | 1.2천 |
|---|
| 2026.01.27 | ₩57,394 | ₩57,414 | ₩57,180 | ₩57,414 | +0.03% | 5.8천 |
|---|
| 2026.01.26 | ₩57,755 | ₩57,755 | ₩57,220 | ₩57,427 | -0.57% | 400 |
|---|
| 2026.01.23 | ₩57,970 | ₩57,970 | ₩57,528 | ₩57,589 | -0.66% | 4천 |
|---|
| 2026.01.22 | ₩58,759 | ₩58,759 | ₩58,445 | ₩58,445 | -0.54% | 700 |
|---|
| 2026.01.21 | ₩57,648 | ₩58,264 | ₩57,648 | ₩58,264 | +1.07% | 400 |
|---|
| 2026.01.20 | ₩57,207 | ₩57,207 | ₩56,785 | ₩56,785 | -0.74% | 200 |
|---|
| 2026.01.16 | ₩57,675 | ₩57,822 | ₩57,571 | ₩57,571 | -0.18% | 900 |
|---|
| 2026.01.15 | ₩57,970 | ₩57,970 | ₩57,816 | ₩57,816 | -0.27% | 600 |
|---|
| 2026.01.14 | ₩57,033 | ₩57,300 | ₩57,033 | ₩57,146 | +0.20% | 1.2천 |
|---|
| 2026.01.13 | ₩57,033 | ₩57,033 | ₩56,790 | ₩56,790 | -0.42% | 100 |
|---|
| 2026.01.12 | ₩57,046 | ₩57,046 | ₩56,979 | ₩56,979 | -0.12% | 1.3천 |
|---|
| 2026.01.09 | ₩57,046 | ₩57,207 | ₩57,046 | ₩57,110 | +0.11% | 400 |
|---|
| 2026.01.08 | ₩56,622 | ₩56,622 | ₩56,622 | ₩56,622 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩55,627 | ₩55,627 | ₩55,627 | ₩55,627 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,072 | ₩56,072 | ₩56,072 | ₩56,072 | 0.00% | 0 |
|---|
| 2026.01.05 | ₩55,528 | ₩55,528 | ₩55,528 | ₩55,528 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩54,692 | ₩54,692 | ₩54,692 | ₩54,692 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩54,518 | ₩54,518 | ₩54,518 | ₩54,518 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩55,373 | ₩55,373 | ₩55,232 | ₩55,232 | -0.25% | 100 |
|---|
| 2025.12.29 | ₩55,507 | ₩55,507 | ₩55,507 | ₩55,507 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩55,687 | ₩55,687 | ₩55,687 | ₩55,687 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩55,737 | ₩55,737 | ₩55,737 | ₩55,737 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩55,534 | ₩55,534 | ₩55,521 | ₩55,521 | -0.02% | 100 |
|---|
| 2025.12.22 | ₩55,773 | ₩55,773 | ₩55,773 | ₩55,773 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩55,560 | ₩55,560 | ₩55,416 | ₩55,416 | -0.26% | 300 |
|---|
| 2025.12.18 | ₩55,544 | ₩55,544 | ₩55,544 | ₩55,544 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩55,386 | ₩55,386 | ₩55,386 | ₩55,386 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩55,534 | ₩55,534 | ₩55,302 | ₩55,302 | -0.42% | 100 |
|---|
| 2025.12.15 | ₩55,948 | ₩55,989 | ₩55,865 | ₩55,865 | -0.15% | 200 |
|---|
| 2025.12.12 | ₩56,256 | ₩56,256 | ₩56,069 | ₩56,069 | -0.33% | 200 |
|---|
| 2025.12.11 | ₩56,417 | ₩56,417 | ₩56,417 | ₩56,417 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩55,932 | ₩55,932 | ₩55,932 | ₩55,932 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩54,674 | ₩54,674 | ₩54,674 | ₩54,674 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩54,717 | ₩54,717 | ₩54,468 | ₩54,468 | -0.45% | 100 |
|---|
| 2025.12.05 | ₩55,226 | ₩55,226 | ₩54,882 | ₩54,882 | -0.62% | 600 |
|---|
| 2025.12.04 | ₩55,145 | ₩55,145 | ₩54,989 | ₩54,989 | -0.28% | 100 |
|---|
| 2025.12.03 | ₩54,891 | ₩54,986 | ₩54,891 | ₩54,986 | +0.17% | 200 |
|---|
| 2025.12.02 | ₩54,096 | ₩54,096 | ₩54,096 | ₩54,096 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩54,150 | ₩54,150 | ₩54,150 | ₩54,150 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩54,259 | ₩54,259 | ₩54,259 | ₩54,259 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩54,491 | ₩54,491 | ₩54,160 | ₩54,160 | -0.61% | 1.1천 |
|---|
| 2025.11.25 | ₩53,972 | ₩53,972 | ₩53,972 | ₩53,972 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩52,863 | ₩52,863 | ₩52,863 | ₩52,863 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩52,571 | ₩52,571 | ₩52,571 | ₩52,571 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩51,866 | ₩51,893 | ₩51,103 | ₩51,103 | -1.47% | 400 |
|---|
| 2025.11.19 | ₩51,665 | ₩51,732 | ₩51,665 | ₩51,712 | +0.09% | 2.7천 |
|---|
| 2025.11.18 | ₩51,652 | ₩51,920 | ₩51,652 | ₩51,839 | +0.36% | 2.7천 |
|---|
| 2025.11.17 | ₩52,535 | ₩52,535 | ₩51,589 | ₩51,589 | -1.80% | 100 |
|---|
| 2025.11.14 | ₩52,907 | ₩52,907 | ₩52,907 | ₩52,907 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩53,686 | ₩53,686 | ₩53,004 | ₩53,004 | -1.27% | 100 |
|---|
| 2025.11.12 | ₩53,954 | ₩53,968 | ₩53,708 | ₩53,708 | -0.46% | 2.6만 |
|---|
| 2025.11.11 | ₩53,794 | ₩53,794 | ₩53,794 | ₩53,794 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩53,308 | ₩53,308 | ₩53,308 | ₩53,308 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩52,977 | ₩52,977 | ₩52,883 | ₩52,973 | -0.01% | 300 |
|---|
| 2025.11.06 | ₩52,924 | ₩52,924 | ₩52,483 | ₩52,483 | -0.83% | 100 |
|---|
| 2025.11.05 | ₩53,004 | ₩53,097 | ₩52,899 | ₩52,899 | -0.20% | 400 |
|---|
| 2025.11.04 | ₩52,335 | ₩52,361 | ₩52,335 | ₩52,361 | +0.05% | 200 |
|---|
| 2025.11.03 | ₩52,335 | ₩52,806 | ₩52,335 | ₩52,806 | +0.90% | 400 |
|---|
| 2025.10.31 | ₩52,808 | ₩52,808 | ₩52,808 | ₩52,808 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩53,218 | ₩53,218 | ₩52,695 | ₩52,695 | -0.98% | 100 |
|---|
| 2025.10.29 | ₩53,927 | ₩53,927 | ₩52,843 | ₩53,091 | -1.55% | 1.9천 |
|---|
| 2025.10.28 | ₩54,314 | ₩54,373 | ₩54,314 | ₩54,373 | +0.11% | 100 |
|---|
| 2025.10.27 | ₩54,757 | ₩54,764 | ₩54,757 | ₩54,764 | +0.01% | 100 |
|---|
| 2025.10.24 | ₩54,891 | ₩54,891 | ₩54,891 | ₩54,891 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩54,457 | ₩54,457 | ₩54,397 | ₩54,397 | -0.11% | 1.7천 |
|---|
| 2025.10.22 | ₩55,212 | ₩55,212 | ₩54,008 | ₩54,033 | -2.14% | 1.2천 |
|---|
| 2025.10.21 | ₩54,918 | ₩54,918 | ₩54,330 | ₩54,330 | -1.07% | 800 |
|---|
| 2025.10.20 | ₩54,140 | ₩54,208 | ₩54,140 | ₩54,167 | +0.05% | 300 |
|---|
| 2025.10.17 | ₩53,205 | ₩53,472 | ₩53,205 | ₩53,472 | +0.50% | 300 |
|---|
| 2025.10.16 | ₩54,249 | ₩54,249 | ₩53,246 | ₩53,246 | -1.85% | 12.6만 |
|---|