시장 데이터를 불러오는 중
전체 종목
American Century Securitized Credit ETF 과거 주가
American Century Securitized Credit ETF · ASEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Century Securitized Credit ETF · ASEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,755 | ₩65,755 | ₩65,755 | ₩65,755 | 0.00% | 100 |
| 2026.10.08 | ₩65,741 | ₩65,741 | ₩65,741 | ₩65,741 | 0.00% | 100 |
| 2026.10.07 | ₩65,701 | ₩65,701 | ₩65,701 | ₩65,701 | 0.00% | 100 |
| 2026.10.06 | ₩65,661 | ₩65,661 | ₩65,661 | ₩65,661 | 0.00% | 100 |
| 2026.10.05 | ₩65,956 | ₩65,956 | ₩65,956 | ₩65,956 | 0.00% | 100 |
| 2026.10.02 | ₩66,036 | ₩66,036 | ₩66,036 | ₩66,036 | 0.00% | 100 |
| 2026.10.01 | ₩65,929 | ₩65,929 | ₩65,929 | ₩65,929 | 0.00% | 100 |
| 2026.09.30 | ₩65,929 | ₩65,929 | ₩65,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,929 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,929 | ₩65,929 | ₩65,929 | ₩65,929 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩66,023 | ₩66,023 | ₩66,023 | ₩66,023 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩65,969 | ₩65,969 | ₩65,969 | ₩65,969 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,050 | ₩66,050 | ₩66,050 | ₩66,050 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,170 | ₩66,170 | ₩66,157 | ₩66,157 | -0.02% | 700 |
|---|
| 2026.09.22 | ₩66,224 | ₩66,224 | ₩66,224 | ₩66,224 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩66,184 | ₩66,184 | ₩66,184 | ₩66,184 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩66,277 | ₩66,277 | ₩66,277 | ₩66,277 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩66,170 | ₩66,170 | ₩66,170 | ₩66,170 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,210 | ₩66,210 | ₩66,210 | ₩66,210 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩66,237 | ₩66,237 | ₩66,237 | ₩66,237 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩66,251 | ₩66,251 | ₩66,251 | ₩66,251 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩66,358 | ₩66,358 | ₩66,358 | ₩66,358 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩66,452 | ₩66,452 | ₩66,452 | ₩66,452 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩66,572 | ₩66,572 | ₩66,572 | ₩66,572 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩66,599 | ₩66,599 | ₩66,599 | ₩66,599 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩66,626 | ₩66,626 | ₩66,626 | ₩66,626 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩66,827 | ₩66,827 | ₩66,827 | ₩66,827 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩66,787 | ₩66,787 | ₩66,787 | ₩66,787 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩66,854 | ₩66,854 | ₩66,854 | ₩66,854 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩66,773 | ₩66,800 | ₩66,773 | ₩66,800 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩67,041 | ₩67,041 | ₩67,014 | ₩67,014 | -0.04% | 200 |
|---|
| 2026.08.27 | ₩67,135 | ₩67,135 | ₩66,974 | ₩66,974 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩67,041 | ₩67,041 | ₩67,041 | ₩67,041 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩66,947 | ₩66,947 | ₩66,947 | ₩66,947 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩66,921 | ₩66,921 | ₩66,921 | ₩66,921 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩66,907 | ₩66,907 | ₩66,907 | ₩66,907 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩66,988 | ₩67,108 | ₩66,988 | ₩67,055 | +0.10% | 3.1만 |
|---|
| 2026.08.19 | ₩66,947 | ₩66,947 | ₩66,947 | ₩66,947 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩66,961 | ₩66,961 | ₩66,961 | ₩66,961 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩66,988 | ₩66,988 | ₩66,934 | ₩66,934 | -0.08% | 3.6만 |
|---|
| 2026.08.14 | ₩66,974 | ₩66,974 | ₩66,974 | ₩66,974 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩66,894 | ₩66,894 | ₩66,894 | ₩66,894 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩66,840 | ₩66,840 | ₩66,840 | ₩66,840 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩66,867 | ₩66,867 | ₩66,800 | ₩66,800 | -0.10% | 600 |
|---|
| 2026.08.10 | ₩66,921 | ₩66,921 | ₩66,921 | ₩66,921 | 0.00% | 4만 |
|---|
| 2026.08.07 | ₩66,787 | ₩66,787 | ₩66,787 | ₩66,787 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩66,880 | ₩66,880 | ₩66,854 | ₩66,854 | -0.04% | 5.5만 |
|---|
| 2026.08.05 | ₩67,135 | ₩67,135 | ₩67,135 | ₩67,135 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,055 | ₩67,055 | ₩67,055 | ₩67,055 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,001 | ₩67,001 | ₩67,001 | ₩67,001 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩67,041 | ₩67,041 | ₩67,041 | ₩67,041 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,014 | ₩67,014 | ₩67,014 | ₩67,014 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩67,215 | ₩67,215 | ₩67,215 | ₩67,215 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,934 | ₩66,934 | ₩66,934 | ₩66,934 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,894 | ₩66,894 | ₩66,894 | ₩66,894 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩66,854 | ₩66,854 | ₩66,854 | ₩66,854 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,880 | ₩66,880 | ₩66,880 | ₩66,880 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩66,921 | ₩66,921 | ₩66,921 | ₩66,921 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩66,974 | ₩66,974 | ₩66,974 | ₩66,974 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,014 | ₩67,014 | ₩67,014 | ₩67,014 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩67,028 | ₩67,028 | ₩67,028 | ₩67,028 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,014 | ₩67,014 | ₩67,014 | ₩67,014 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩66,947 | ₩66,947 | ₩66,947 | ₩66,947 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩66,840 | ₩66,840 | ₩66,840 | ₩66,840 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,894 | ₩66,894 | ₩66,894 | ₩66,894 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩66,921 | ₩66,921 | ₩66,921 | ₩66,921 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,867 | ₩66,867 | ₩66,867 | ₩66,867 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,001 | ₩67,001 | ₩66,894 | ₩66,894 | -0.16% | 1천 |
|---|
| 2026.07.07 | ₩67,028 | ₩67,028 | ₩67,028 | ₩67,028 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,256 | ₩67,256 | ₩67,256 | ₩67,256 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩67,215 | ₩67,215 | ₩67,215 | ₩67,215 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,202 | ₩67,202 | ₩67,202 | ₩67,202 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩67,256 | ₩67,256 | ₩67,256 | ₩67,256 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,282 | ₩67,282 | ₩67,282 | ₩67,282 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,229 | ₩67,229 | ₩67,229 | ₩67,229 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩67,175 | ₩67,175 | ₩67,175 | ₩67,175 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩67,108 | ₩67,108 | ₩67,108 | ₩67,108 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,041 | ₩67,041 | ₩67,041 | ₩67,041 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,068 | ₩67,068 | ₩67,068 | ₩67,068 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,055 | ₩67,055 | ₩67,055 | ₩67,055 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩67,148 | ₩67,148 | ₩67,148 | ₩67,148 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩67,175 | ₩67,175 | ₩67,175 | ₩67,175 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,135 | ₩67,135 | ₩67,135 | ₩67,135 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩67,135 | ₩67,135 | ₩67,135 | ₩67,135 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,122 | ₩67,122 | ₩67,122 | ₩67,122 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩67,001 | ₩67,001 | ₩67,001 | ₩67,001 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩66,974 | ₩66,974 | ₩66,974 | ₩66,974 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩66,961 | ₩66,961 | ₩66,947 | ₩66,947 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩67,108 | ₩67,108 | ₩67,108 | ₩67,108 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩67,095 | ₩67,095 | ₩67,095 | ₩67,095 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,081 | ₩67,081 | ₩67,081 | ₩67,081 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,108 | ₩67,108 | ₩67,108 | ₩67,108 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩67,872 | ₩67,872 | ₩67,028 | ₩67,148 | -1.07% | 900 |
|---|
| 2026.05.29 | ₩67,215 | ₩67,215 | ₩67,135 | ₩67,135 | -0.12% | 900 |
|---|
| 2026.05.28 | ₩67,256 | ₩67,256 | ₩67,108 | ₩67,189 | -0.10% | 37.6만 |
|---|