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 | ₩65,810 | ₩65,810 | ₩65,810 | ₩65,810 | 0.00% | 100 |
| 2026.10.08 | ₩65,796 | ₩65,796 | ₩65,796 | ₩65,796 | 0.00% | 100 |
| 2026.10.07 | ₩65,756 | ₩65,756 | ₩65,756 | ₩65,756 | 0.00% | 100 |
| 2026.10.06 | ₩65,716 | ₩65,716 | ₩65,716 | ₩65,716 | 0.00% | 100 |
| 2026.10.05 | ₩66,011 | ₩66,011 | ₩66,011 | ₩66,011 | 0.00% | 100 |
| 2026.10.02 | ₩66,091 | ₩66,091 | ₩66,091 | ₩66,091 | 0.00% | 100 |
| 2026.10.01 | ₩65,984 | ₩65,984 | ₩65,984 | ₩65,984 | 0.00% | 100 |
| 2026.09.30 | ₩65,984 | ₩65,984 | ₩65,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩65,984 | ₩65,984 | ₩65,984 | ₩65,984 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩66,078 | ₩66,078 | ₩66,078 | ₩66,078 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩66,024 | ₩66,024 | ₩66,024 | ₩66,024 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩66,105 | ₩66,105 | ₩66,105 | ₩66,105 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩66,225 | ₩66,225 | ₩66,212 | ₩66,212 | -0.02% | 700 |
|---|
| 2026.09.22 | ₩66,279 | ₩66,279 | ₩66,279 | ₩66,279 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩66,239 | ₩66,239 | ₩66,239 | ₩66,239 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩66,333 | ₩66,333 | ₩66,333 | ₩66,333 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩66,225 | ₩66,225 | ₩66,225 | ₩66,225 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩66,266 | ₩66,266 | ₩66,266 | ₩66,266 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩66,293 | ₩66,293 | ₩66,293 | ₩66,293 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩66,306 | ₩66,306 | ₩66,306 | ₩66,306 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩66,413 | ₩66,413 | ₩66,413 | ₩66,413 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩66,507 | ₩66,507 | ₩66,507 | ₩66,507 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩66,628 | ₩66,628 | ₩66,628 | ₩66,628 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩66,655 | ₩66,655 | ₩66,655 | ₩66,655 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩66,681 | ₩66,681 | ₩66,681 | ₩66,681 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩66,883 | ₩66,883 | ₩66,883 | ₩66,883 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩66,842 | ₩66,842 | ₩66,842 | ₩66,842 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩66,909 | ₩66,909 | ₩66,909 | ₩66,909 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩66,829 | ₩66,856 | ₩66,829 | ₩66,856 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩67,097 | ₩67,097 | ₩67,070 | ₩67,070 | -0.04% | 200 |
|---|
| 2026.08.27 | ₩67,191 | ₩67,191 | ₩67,030 | ₩67,030 | -0.24% | 1천 |
|---|
| 2026.08.26 | ₩67,097 | ₩67,097 | ₩67,097 | ₩67,097 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩67,003 | ₩67,003 | ₩67,003 | ₩67,003 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩66,977 | ₩66,977 | ₩66,977 | ₩66,977 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩66,963 | ₩66,963 | ₩66,963 | ₩66,963 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩67,044 | ₩67,164 | ₩67,044 | ₩67,111 | +0.10% | 3.1만 |
|---|
| 2026.08.19 | ₩67,003 | ₩67,003 | ₩67,003 | ₩67,003 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩67,017 | ₩67,017 | ₩67,017 | ₩67,017 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩67,044 | ₩67,044 | ₩66,990 | ₩66,990 | -0.08% | 3.6만 |
|---|
| 2026.08.14 | ₩67,030 | ₩67,030 | ₩67,030 | ₩67,030 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩66,950 | ₩66,950 | ₩66,950 | ₩66,950 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩66,896 | ₩66,896 | ₩66,896 | ₩66,896 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩66,923 | ₩66,923 | ₩66,856 | ₩66,856 | -0.10% | 600 |
|---|
| 2026.08.10 | ₩66,977 | ₩66,977 | ₩66,977 | ₩66,977 | 0.00% | 4만 |
|---|
| 2026.08.07 | ₩66,842 | ₩66,842 | ₩66,842 | ₩66,842 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩66,936 | ₩66,936 | ₩66,909 | ₩66,909 | -0.04% | 5.5만 |
|---|
| 2026.08.05 | ₩67,191 | ₩67,191 | ₩67,191 | ₩67,191 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩67,111 | ₩67,111 | ₩67,111 | ₩67,111 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩67,057 | ₩67,057 | ₩67,057 | ₩67,057 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩67,097 | ₩67,097 | ₩67,097 | ₩67,097 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩67,070 | ₩67,070 | ₩67,070 | ₩67,070 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩67,272 | ₩67,272 | ₩67,272 | ₩67,272 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,990 | ₩66,990 | ₩66,990 | ₩66,990 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩66,950 | ₩66,950 | ₩66,950 | ₩66,950 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩66,909 | ₩66,909 | ₩66,909 | ₩66,909 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩66,936 | ₩66,936 | ₩66,936 | ₩66,936 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩66,977 | ₩66,977 | ₩66,977 | ₩66,977 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩67,030 | ₩67,030 | ₩67,030 | ₩67,030 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩67,070 | ₩67,070 | ₩67,070 | ₩67,070 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩67,084 | ₩67,084 | ₩67,084 | ₩67,084 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩67,070 | ₩67,070 | ₩67,070 | ₩67,070 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩67,003 | ₩67,003 | ₩67,003 | ₩67,003 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩66,896 | ₩66,896 | ₩66,896 | ₩66,896 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩66,950 | ₩66,950 | ₩66,950 | ₩66,950 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩66,977 | ₩66,977 | ₩66,977 | ₩66,977 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,923 | ₩66,923 | ₩66,923 | ₩66,923 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩67,057 | ₩67,057 | ₩66,950 | ₩66,950 | -0.16% | 1천 |
|---|
| 2026.07.07 | ₩67,084 | ₩67,084 | ₩67,084 | ₩67,084 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,312 | ₩67,312 | ₩67,312 | ₩67,312 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩67,272 | ₩67,272 | ₩67,272 | ₩67,272 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,258 | ₩67,258 | ₩67,258 | ₩67,258 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩67,312 | ₩67,312 | ₩67,312 | ₩67,312 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩67,339 | ₩67,339 | ₩67,339 | ₩67,339 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,285 | ₩67,285 | ₩67,285 | ₩67,285 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩67,231 | ₩67,231 | ₩67,231 | ₩67,231 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩67,164 | ₩67,164 | ₩67,164 | ₩67,164 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩67,097 | ₩67,097 | ₩67,097 | ₩67,097 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩67,124 | ₩67,124 | ₩67,124 | ₩67,124 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩67,111 | ₩67,111 | ₩67,111 | ₩67,111 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩67,205 | ₩67,205 | ₩67,205 | ₩67,205 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩67,231 | ₩67,231 | ₩67,231 | ₩67,231 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩67,191 | ₩67,191 | ₩67,191 | ₩67,191 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩67,191 | ₩67,191 | ₩67,191 | ₩67,191 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩67,178 | ₩67,178 | ₩67,178 | ₩67,178 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩67,057 | ₩67,057 | ₩67,057 | ₩67,057 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩67,030 | ₩67,030 | ₩67,030 | ₩67,030 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩67,017 | ₩67,017 | ₩67,003 | ₩67,003 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩67,164 | ₩67,164 | ₩67,164 | ₩67,164 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩67,151 | ₩67,151 | ₩67,151 | ₩67,151 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩67,137 | ₩67,137 | ₩67,137 | ₩67,137 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩67,164 | ₩67,164 | ₩67,164 | ₩67,164 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩67,929 | ₩67,929 | ₩67,084 | ₩67,205 | -1.07% | 900 |
|---|
| 2026.05.29 | ₩67,272 | ₩67,272 | ₩67,191 | ₩67,191 | -0.12% | 900 |
|---|
| 2026.05.28 | ₩67,312 | ₩67,312 | ₩67,164 | ₩67,245 | -0.10% | 37.6만 |
|---|