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 | ₩65,815 | ₩65,815 | ₩65,815 | ₩65,815 | 0.00% | 100 |
| 2026.10.08 | ₩65,802 | ₩65,802 | ₩65,802 | ₩65,802 | 0.00% | 100 |
| 2026.10.07 | ₩65,761 | ₩65,761 | ₩65,761 | ₩65,761 | 0.00% | 100 |
| 2026.10.06 | ₩65,721 | ₩65,721 | ₩65,721 | ₩65,721 | 0.00% | 100 |
| 2026.10.05 | ₩66,016 | ₩66,016 | ₩66,016 | ₩66,016 | 0.00% | 100 |
| 2026.10.02 | ₩66,097 | ₩66,097 | ₩66,097 | ₩66,097 | 0.00% | 100 |
| 2026.10.01 | ₩65,990 | ₩65,990 | ₩65,990 | ₩65,990 | 0.00% | 100 |
| 2026.09.30 | ₩65,990 | ₩65,990 | ₩65,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,990 | ₩65,990 | ₩65,990 | ₩65,990 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩66,083 | ₩66,083 | ₩66,083 | ₩66,083 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,030 | ₩66,030 | ₩66,030 | ₩66,030 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,110 | ₩66,110 | ₩66,110 | ₩66,110 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,231 | ₩66,231 | ₩66,218 | ₩66,218 | -0.02% | 700 |
|---|
| 2026.09.22 | ₩66,285 | ₩66,285 | ₩66,285 | ₩66,285 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩66,244 | ₩66,244 | ₩66,244 | ₩66,244 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩66,338 | ₩66,338 | ₩66,338 | ₩66,338 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩66,231 | ₩66,231 | ₩66,231 | ₩66,231 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,271 | ₩66,271 | ₩66,271 | ₩66,271 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩66,298 | ₩66,298 | ₩66,298 | ₩66,298 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩66,311 | ₩66,311 | ₩66,311 | ₩66,311 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩66,419 | ₩66,419 | ₩66,419 | ₩66,419 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩66,513 | ₩66,513 | ₩66,513 | ₩66,513 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩66,633 | ₩66,633 | ₩66,633 | ₩66,633 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩66,660 | ₩66,660 | ₩66,660 | ₩66,660 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩66,687 | ₩66,687 | ₩66,687 | ₩66,687 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩66,888 | ₩66,888 | ₩66,888 | ₩66,888 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩66,848 | ₩66,848 | ₩66,848 | ₩66,848 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩66,915 | ₩66,915 | ₩66,915 | ₩66,915 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩66,834 | ₩66,861 | ₩66,834 | ₩66,861 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩67,103 | ₩67,103 | ₩67,076 | ₩67,076 | -0.04% | 200 |
|---|
| 2026.08.27 | ₩67,197 | ₩67,197 | ₩67,036 | ₩67,036 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩67,103 | ₩67,103 | ₩67,103 | ₩67,103 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩67,009 | ₩67,009 | ₩67,009 | ₩67,009 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩66,982 | ₩66,982 | ₩66,982 | ₩66,982 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩66,969 | ₩66,969 | ₩66,969 | ₩66,969 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩67,049 | ₩67,170 | ₩67,049 | ₩67,116 | +0.10% | 3.1만 |
|---|
| 2026.08.19 | ₩67,009 | ₩67,009 | ₩67,009 | ₩67,009 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩67,022 | ₩67,022 | ₩67,022 | ₩67,022 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩67,049 | ₩67,049 | ₩66,995 | ₩66,995 | -0.08% | 3.6만 |
|---|
| 2026.08.14 | ₩67,036 | ₩67,036 | ₩67,036 | ₩67,036 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩66,955 | ₩66,955 | ₩66,955 | ₩66,955 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩66,902 | ₩66,902 | ₩66,902 | ₩66,902 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩66,928 | ₩66,928 | ₩66,861 | ₩66,861 | -0.10% | 600 |
|---|
| 2026.08.10 | ₩66,982 | ₩66,982 | ₩66,982 | ₩66,982 | 0.00% | 4만 |
|---|
| 2026.08.07 | ₩66,848 | ₩66,848 | ₩66,848 | ₩66,848 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩66,942 | ₩66,942 | ₩66,915 | ₩66,915 | -0.04% | 5.5만 |
|---|
| 2026.08.05 | ₩67,197 | ₩67,197 | ₩67,197 | ₩67,197 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,116 | ₩67,116 | ₩67,116 | ₩67,116 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,063 | ₩67,063 | ₩67,063 | ₩67,063 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩67,103 | ₩67,103 | ₩67,103 | ₩67,103 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,076 | ₩67,076 | ₩67,076 | ₩67,076 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩67,277 | ₩67,277 | ₩67,277 | ₩67,277 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,995 | ₩66,995 | ₩66,995 | ₩66,995 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,955 | ₩66,955 | ₩66,955 | ₩66,955 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩66,915 | ₩66,915 | ₩66,915 | ₩66,915 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,942 | ₩66,942 | ₩66,942 | ₩66,942 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩66,982 | ₩66,982 | ₩66,982 | ₩66,982 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,036 | ₩67,036 | ₩67,036 | ₩67,036 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,076 | ₩67,076 | ₩67,076 | ₩67,076 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩67,089 | ₩67,089 | ₩67,089 | ₩67,089 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,076 | ₩67,076 | ₩67,076 | ₩67,076 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,009 | ₩67,009 | ₩67,009 | ₩67,009 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩66,902 | ₩66,902 | ₩66,902 | ₩66,902 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,955 | ₩66,955 | ₩66,955 | ₩66,955 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩66,982 | ₩66,982 | ₩66,982 | ₩66,982 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,928 | ₩66,928 | ₩66,928 | ₩66,928 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,063 | ₩67,063 | ₩66,955 | ₩66,955 | -0.16% | 1천 |
|---|
| 2026.07.07 | ₩67,089 | ₩67,089 | ₩67,089 | ₩67,089 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,317 | ₩67,317 | ₩67,317 | ₩67,317 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩67,277 | ₩67,277 | ₩67,277 | ₩67,277 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,264 | ₩67,264 | ₩67,264 | ₩67,264 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩67,317 | ₩67,317 | ₩67,317 | ₩67,317 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,344 | ₩67,344 | ₩67,344 | ₩67,344 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,291 | ₩67,291 | ₩67,291 | ₩67,291 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩67,237 | ₩67,237 | ₩67,237 | ₩67,237 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩67,170 | ₩67,170 | ₩67,170 | ₩67,170 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,103 | ₩67,103 | ₩67,103 | ₩67,103 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,130 | ₩67,130 | ₩67,130 | ₩67,130 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,116 | ₩67,116 | ₩67,116 | ₩67,116 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩67,210 | ₩67,210 | ₩67,210 | ₩67,210 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩67,237 | ₩67,237 | ₩67,237 | ₩67,237 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,197 | ₩67,197 | ₩67,197 | ₩67,197 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩67,197 | ₩67,197 | ₩67,197 | ₩67,197 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,183 | ₩67,183 | ₩67,183 | ₩67,183 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩67,063 | ₩67,063 | ₩67,063 | ₩67,063 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,036 | ₩67,036 | ₩67,036 | ₩67,036 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩67,022 | ₩67,022 | ₩67,009 | ₩67,009 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩67,170 | ₩67,170 | ₩67,170 | ₩67,170 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩67,156 | ₩67,156 | ₩67,156 | ₩67,156 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,143 | ₩67,143 | ₩67,143 | ₩67,143 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,170 | ₩67,170 | ₩67,170 | ₩67,170 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩67,934 | ₩67,934 | ₩67,089 | ₩67,210 | -1.07% | 900 |
|---|
| 2026.05.29 | ₩67,277 | ₩67,277 | ₩67,197 | ₩67,197 | -0.12% | 900 |
|---|
| 2026.05.28 | ₩67,317 | ₩67,317 | ₩67,170 | ₩67,250 | -0.10% | 37.6만 |
|---|