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 | ₩65,827 | ₩65,827 | ₩65,827 | ₩65,827 | 0.00% | 100 |
| 2026.10.08 | ₩65,814 | ₩65,814 | ₩65,814 | ₩65,814 | 0.00% | 100 |
| 2026.10.07 | ₩65,774 | ₩65,774 | ₩65,774 | ₩65,774 | 0.00% | 100 |
| 2026.10.06 | ₩65,734 | ₩65,734 | ₩65,734 | ₩65,734 | 0.00% | 100 |
| 2026.10.05 | ₩66,029 | ₩66,029 | ₩66,029 | ₩66,029 | 0.00% | 100 |
| 2026.10.02 | ₩66,109 | ₩66,109 | ₩66,109 | ₩66,109 | 0.00% | 100 |
| 2026.10.01 | ₩66,002 | ₩66,002 | ₩66,002 | ₩66,002 | 0.00% | 100 |
| 2026.09.30 | ₩66,002 | ₩66,002 | ₩66,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩66,002 | ₩66,002 | ₩66,002 | ₩66,002 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩66,096 | ₩66,096 | ₩66,096 | ₩66,096 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,042 | ₩66,042 | ₩66,042 | ₩66,042 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,123 | ₩66,123 | ₩66,123 | ₩66,123 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,243 | ₩66,243 | ₩66,230 | ₩66,230 | -0.02% | 700 |
|---|
| 2026.09.22 | ₩66,297 | ₩66,297 | ₩66,297 | ₩66,297 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩66,257 | ₩66,257 | ₩66,257 | ₩66,257 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩66,351 | ₩66,351 | ₩66,351 | ₩66,351 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩66,243 | ₩66,243 | ₩66,243 | ₩66,243 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,284 | ₩66,284 | ₩66,284 | ₩66,284 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩66,310 | ₩66,310 | ₩66,310 | ₩66,310 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩66,324 | ₩66,324 | ₩66,324 | ₩66,324 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩66,431 | ₩66,431 | ₩66,431 | ₩66,431 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩66,525 | ₩66,525 | ₩66,525 | ₩66,525 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩66,646 | ₩66,646 | ₩66,646 | ₩66,646 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩66,673 | ₩66,673 | ₩66,673 | ₩66,673 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩66,699 | ₩66,699 | ₩66,699 | ₩66,699 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩66,901 | ₩66,901 | ₩66,901 | ₩66,901 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩66,860 | ₩66,860 | ₩66,860 | ₩66,860 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩66,927 | ₩66,927 | ₩66,927 | ₩66,927 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩66,847 | ₩66,874 | ₩66,847 | ₩66,874 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩67,115 | ₩67,115 | ₩67,088 | ₩67,088 | -0.04% | 200 |
|---|
| 2026.08.27 | ₩67,209 | ₩67,209 | ₩67,048 | ₩67,048 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩67,115 | ₩67,115 | ₩67,115 | ₩67,115 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩67,021 | ₩67,021 | ₩67,021 | ₩67,021 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩66,995 | ₩66,995 | ₩66,995 | ₩66,995 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩66,981 | ₩66,981 | ₩66,981 | ₩66,981 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩67,062 | ₩67,182 | ₩67,062 | ₩67,129 | +0.10% | 3.1만 |
|---|
| 2026.08.19 | ₩67,021 | ₩67,021 | ₩67,021 | ₩67,021 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩67,035 | ₩67,035 | ₩67,035 | ₩67,035 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩67,062 | ₩67,062 | ₩67,008 | ₩67,008 | -0.08% | 3.6만 |
|---|
| 2026.08.14 | ₩67,048 | ₩67,048 | ₩67,048 | ₩67,048 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩66,968 | ₩66,968 | ₩66,968 | ₩66,968 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩66,914 | ₩66,914 | ₩66,914 | ₩66,914 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩66,941 | ₩66,941 | ₩66,874 | ₩66,874 | -0.10% | 600 |
|---|
| 2026.08.10 | ₩66,995 | ₩66,995 | ₩66,995 | ₩66,995 | 0.00% | 4만 |
|---|
| 2026.08.07 | ₩66,860 | ₩66,860 | ₩66,860 | ₩66,860 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩66,954 | ₩66,954 | ₩66,927 | ₩66,927 | -0.04% | 5.5만 |
|---|
| 2026.08.05 | ₩67,209 | ₩67,209 | ₩67,209 | ₩67,209 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,129 | ₩67,129 | ₩67,129 | ₩67,129 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,075 | ₩67,075 | ₩67,075 | ₩67,075 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩67,115 | ₩67,115 | ₩67,115 | ₩67,115 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,088 | ₩67,088 | ₩67,088 | ₩67,088 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩67,290 | ₩67,290 | ₩67,290 | ₩67,290 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩67,008 | ₩67,008 | ₩67,008 | ₩67,008 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,968 | ₩66,968 | ₩66,968 | ₩66,968 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩66,927 | ₩66,927 | ₩66,927 | ₩66,927 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,954 | ₩66,954 | ₩66,954 | ₩66,954 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩66,995 | ₩66,995 | ₩66,995 | ₩66,995 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,048 | ₩67,048 | ₩67,048 | ₩67,048 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,088 | ₩67,088 | ₩67,088 | ₩67,088 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩67,102 | ₩67,102 | ₩67,102 | ₩67,102 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,088 | ₩67,088 | ₩67,088 | ₩67,088 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,021 | ₩67,021 | ₩67,021 | ₩67,021 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩66,914 | ₩66,914 | ₩66,914 | ₩66,914 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,968 | ₩66,968 | ₩66,968 | ₩66,968 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩66,995 | ₩66,995 | ₩66,995 | ₩66,995 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,941 | ₩66,941 | ₩66,941 | ₩66,941 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,075 | ₩67,075 | ₩66,968 | ₩66,968 | -0.16% | 1천 |
|---|
| 2026.07.07 | ₩67,102 | ₩67,102 | ₩67,102 | ₩67,102 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,330 | ₩67,330 | ₩67,330 | ₩67,330 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩67,290 | ₩67,290 | ₩67,290 | ₩67,290 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,276 | ₩67,276 | ₩67,276 | ₩67,276 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩67,330 | ₩67,330 | ₩67,330 | ₩67,330 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,357 | ₩67,357 | ₩67,357 | ₩67,357 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,303 | ₩67,303 | ₩67,303 | ₩67,303 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩67,249 | ₩67,249 | ₩67,249 | ₩67,249 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩67,182 | ₩67,182 | ₩67,182 | ₩67,182 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,115 | ₩67,115 | ₩67,115 | ₩67,115 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,142 | ₩67,142 | ₩67,142 | ₩67,142 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,129 | ₩67,129 | ₩67,129 | ₩67,129 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩67,223 | ₩67,223 | ₩67,223 | ₩67,223 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩67,249 | ₩67,249 | ₩67,249 | ₩67,249 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,209 | ₩67,209 | ₩67,209 | ₩67,209 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩67,209 | ₩67,209 | ₩67,209 | ₩67,209 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,196 | ₩67,196 | ₩67,196 | ₩67,196 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩67,075 | ₩67,075 | ₩67,075 | ₩67,075 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,048 | ₩67,048 | ₩67,048 | ₩67,048 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩67,035 | ₩67,035 | ₩67,021 | ₩67,021 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩67,182 | ₩67,182 | ₩67,182 | ₩67,182 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩67,169 | ₩67,169 | ₩67,169 | ₩67,169 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,155 | ₩67,155 | ₩67,155 | ₩67,155 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,182 | ₩67,182 | ₩67,182 | ₩67,182 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩67,947 | ₩67,947 | ₩67,102 | ₩67,223 | -1.07% | 900 |
|---|
| 2026.05.29 | ₩67,290 | ₩67,290 | ₩67,209 | ₩67,209 | -0.12% | 900 |
|---|
| 2026.05.28 | ₩67,330 | ₩67,330 | ₩67,182 | ₩67,263 | -0.10% | 37.6만 |
|---|