시장 데이터를 불러오는 중
전체 종목
American Coastal Insurance Corporation - Common Stock 과거 주가
American Coastal Insurance Corporation - Common Stock · ACIC · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Coastal Insurance Corporation - Common Stock · ACIC · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,038 | ₩13,212 | ₩12,984 | ₩13,078 | +0.31% | 17.4만 |
| 2026.10.08 | ₩12,690 | ₩13,225 | ₩12,690 | ₩13,145 | +3.58% | 26.9만 |
| 2026.10.07 | ₩12,597 | ₩12,784 | ₩12,570 | ₩12,717 | +0.96% | 24.7만 |
| 2026.10.06 | ₩12,463 | ₩12,623 | ₩12,369 | ₩12,597 | +1.07% | 20.1만 |
| 2026.10.05 | ₩12,409 | ₩12,503 | ₩12,302 | ₩12,409 | 0.00% | 26.1만 |
| 2026.10.02 | ₩12,436 | ₩12,503 | ₩12,316 | ₩12,476 | +0.32% | 19.5만 |
| 2026.10.01 | ₩12,088 | ₩12,423 | ₩12,088 | ₩12,369 | +2.32% | 25만 |
| 2026.09.30 | ₩12,369 | ₩12,369 | ₩12,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,088 |
| -2.27% |
| 25.8만 |
| 2026.09.29 | ₩12,396 | ₩12,490 | ₩12,222 | ₩12,356 | -0.32% | 20.3만 |
|---|
| 2026.09.28 | ₩12,436 | ₩12,610 | ₩12,342 | ₩12,383 | -0.43% | 33.2만 |
|---|
| 2026.09.25 | ₩12,637 | ₩12,637 | ₩12,316 | ₩12,570 | -0.53% | 40.5만 |
|---|
| 2026.09.24 | ₩12,249 | ₩12,302 | ₩12,075 | ₩12,128 | -0.98% | 48.2만 |
|---|
| 2026.09.23 | ₩12,316 | ₩12,436 | ₩12,142 | ₩12,182 | -1.09% | 23.1만 |
|---|
| 2026.09.22 | ₩12,369 | ₩12,396 | ₩12,155 | ₩12,316 | -0.43% | 29.6만 |
|---|
| 2026.09.21 | ₩12,369 | ₩12,423 | ₩12,235 | ₩12,289 | -0.65% | 33.6만 |
|---|
| 2026.09.18 | ₩12,182 | ₩12,383 | ₩12,115 | ₩12,276 | +0.77% | 45.9만 |
|---|
| 2026.09.17 | ₩12,329 | ₩12,329 | ₩12,195 | ₩12,262 | -0.54% | 22.9만 |
|---|
| 2026.09.16 | ₩12,182 | ₩12,302 | ₩12,115 | ₩12,276 | +0.77% | 29.4만 |
|---|
| 2026.09.15 | ₩12,436 | ₩12,436 | ₩12,169 | ₩12,222 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩12,490 | ₩12,690 | ₩12,396 | ₩12,516 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩12,637 | ₩12,703 | ₩12,329 | ₩12,490 | -1.16% | 21.4만 |
|---|
| 2026.09.10 | ₩12,436 | ₩12,503 | ₩12,342 | ₩12,503 | +0.54% | 19.2만 |
|---|
| 2026.09.09 | ₩12,409 | ₩12,556 | ₩12,235 | ₩12,423 | +0.11% | 19.8만 |
|---|
| 2026.09.08 | ₩12,623 | ₩12,650 | ₩12,383 | ₩12,449 | -1.38% | 14.4만 |
|---|
| 2026.09.04 | ₩12,703 | ₩12,784 | ₩12,650 | ₩12,757 | +0.42% | 18.6만 |
|---|
| 2026.09.03 | ₩12,677 | ₩12,824 | ₩12,570 | ₩12,757 | +0.63% | 17.6만 |
|---|
| 2026.09.02 | ₩12,597 | ₩12,797 | ₩12,556 | ₩12,570 | -0.21% | 21.1만 |
|---|
| 2026.09.01 | ₩12,637 | ₩12,797 | ₩12,436 | ₩12,516 | -0.95% | 33만 |
|---|
| 2026.08.31 | ₩12,637 | ₩12,730 | ₩12,583 | ₩12,663 | +0.21% | 32.4만 |
|---|
| 2026.08.28 | ₩12,610 | ₩12,757 | ₩12,597 | ₩12,703 | +0.74% | 17만 |
|---|
| 2026.08.27 | ₩12,690 | ₩12,851 | ₩12,383 | ₩12,610 | -0.63% | 16.4만 |
|---|
| 2026.08.26 | ₩12,556 | ₩12,944 | ₩12,556 | ₩12,717 | +1.28% | 33.8만 |
|---|
| 2026.08.25 | ₩12,530 | ₩12,583 | ₩12,342 | ₩12,570 | +0.32% | 26.4만 |
|---|
| 2026.08.24 | ₩12,329 | ₩12,583 | ₩12,316 | ₩12,490 | +1.30% | 32.1만 |
|---|
| 2026.08.21 | ₩12,289 | ₩12,396 | ₩12,169 | ₩12,276 | -0.11% | 29.9만 |
|---|
| 2026.08.20 | ₩12,449 | ₩12,623 | ₩12,302 | ₩12,316 | -1.07% | 23.4만 |
|---|
| 2026.08.19 | ₩12,730 | ₩12,770 | ₩12,476 | ₩12,637 | -0.74% | 26.9만 |
|---|
| 2026.08.18 | ₩12,810 | ₩12,891 | ₩12,717 | ₩12,717 | -0.73% | 23.5만 |
|---|
| 2026.08.17 | ₩13,158 | ₩13,305 | ₩12,530 | ₩12,637 | -3.96% | 36.4만 |
|---|
| 2026.08.14 | ₩13,091 | ₩13,265 | ₩13,065 | ₩13,185 | +0.72% | 19.9만 |
|---|
| 2026.08.13 | ₩13,252 | ₩13,319 | ₩12,998 | ₩13,051 | -1.51% | 37.6만 |
|---|
| 2026.08.12 | ₩13,145 | ₩13,252 | ₩13,065 | ₩13,145 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩13,225 | ₩13,305 | ₩13,118 | ₩13,131 | -0.71% | 26.9만 |
|---|
| 2026.08.10 | ₩13,840 | ₩13,880 | ₩13,158 | ₩13,305 | -3.86% | 25.9만 |
|---|
| 2026.08.07 | ₩14,402 | ₩14,602 | ₩13,840 | ₩13,960 | -3.06% | 38.1만 |
|---|
| 2026.08.06 | ₩15,030 | ₩15,030 | ₩12,998 | ₩13,747 | -8.54% | 74.2만 |
|---|
| 2026.08.05 | ₩14,683 | ₩14,870 | ₩14,562 | ₩14,642 | -0.27% | 24.4만 |
|---|
| 2026.08.04 | ₩14,549 | ₩14,856 | ₩14,428 | ₩14,749 | +1.38% | 22만 |
|---|
| 2026.08.03 | ₩14,348 | ₩14,629 | ₩14,041 | ₩14,616 | +1.86% | 24.9만 |
|---|
| 2026.07.31 | ₩14,201 | ₩14,255 | ₩13,947 | ₩14,201 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩14,602 | ₩14,602 | ₩13,987 | ₩14,201 | -2.75% | 20.3만 |
|---|
| 2026.07.29 | ₩14,442 | ₩14,830 | ₩14,362 | ₩14,776 | +2.31% | 36.6만 |
|---|
| 2026.07.28 | ₩13,920 | ₩14,629 | ₩13,920 | ₩14,522 | +4.32% | 38.3만 |
|---|
| 2026.07.27 | ₩13,787 | ₩13,987 | ₩13,760 | ₩13,920 | +0.97% | 20.9만 |
|---|
| 2026.07.24 | ₩13,359 | ₩13,787 | ₩13,359 | ₩13,747 | +2.90% | 23.1만 |
|---|
| 2026.07.23 | ₩13,305 | ₩13,439 | ₩13,065 | ₩13,359 | +0.40% | 22.8만 |
|---|
| 2026.07.22 | ₩13,666 | ₩13,666 | ₩13,158 | ₩13,292 | -2.74% | 20.4만 |
|---|
| 2026.07.21 | ₩13,787 | ₩13,907 | ₩13,506 | ₩13,626 | -1.16% | 27.3만 |
|---|
| 2026.07.20 | ₩13,653 | ₩14,027 | ₩13,613 | ₩13,787 | +0.98% | 21.3만 |
|---|
| 2026.07.17 | ₩13,947 | ₩14,215 | ₩13,680 | ₩13,706 | -1.73% | 18.5만 |
|---|
| 2026.07.16 | ₩13,533 | ₩13,867 | ₩13,412 | ₩13,867 | +2.47% | 40.3만 |
|---|
| 2026.07.15 | ₩14,495 | ₩14,495 | ₩13,519 | ₩13,546 | -6.55% | 38.2만 |
|---|
| 2026.07.14 | ₩14,937 | ₩14,937 | ₩14,442 | ₩14,482 | -3.04% | 15.5만 |
|---|
| 2026.07.13 | ₩14,977 | ₩15,124 | ₩14,910 | ₩14,937 | -0.27% | 19만 |
|---|
| 2026.07.10 | ₩15,110 | ₩15,110 | ₩14,656 | ₩14,937 | -1.15% | 24.1만 |
|---|
| 2026.07.09 | ₩15,365 | ₩15,365 | ₩14,883 | ₩14,950 | -2.70% | 18.9만 |
|---|
| 2026.07.08 | ₩15,458 | ₩15,578 | ₩15,324 | ₩15,472 | +0.09% | 15만 |
|---|
| 2026.07.07 | ₩15,338 | ₩15,498 | ₩15,217 | ₩15,405 | +0.44% | 21.3만 |
|---|
| 2026.07.06 | ₩15,351 | ₩15,485 | ₩15,124 | ₩15,177 | -1.13% | 19.8만 |
|---|
| 2026.07.02 | ₩15,244 | ₩15,685 | ₩15,151 | ₩15,431 | +1.23% | 28.4만 |
|---|
| 2026.07.01 | ₩14,937 | ₩15,258 | ₩14,562 | ₩15,217 | +1.88% | 27.1만 |
|---|
| 2026.06.30 | ₩14,830 | ₩14,977 | ₩14,656 | ₩14,843 | +0.09% | 46.6만 |
|---|
| 2026.06.29 | ₩14,830 | ₩14,923 | ₩14,362 | ₩14,843 | +0.09% | 51.7만 |
|---|
| 2026.06.26 | ₩14,469 | ₩14,977 | ₩14,442 | ₩14,910 | +3.05% | 131.8만 |
|---|
| 2026.06.25 | ₩14,522 | ₩14,642 | ₩14,281 | ₩14,388 | -0.92% | 26.3만 |
|---|
| 2026.06.24 | ₩14,696 | ₩14,816 | ₩14,602 | ₩14,642 | -0.36% | 40.9만 |
|---|
| 2026.06.23 | ₩14,522 | ₩14,642 | ₩14,455 | ₩14,642 | +0.83% | 29만 |
|---|
| 2026.06.22 | ₩14,027 | ₩14,495 | ₩14,027 | ₩14,348 | +2.29% | 30.2만 |
|---|
| 2026.06.18 | ₩14,188 | ₩14,188 | ₩13,934 | ₩14,041 | -1.04% | 32.9만 |
|---|
| 2026.06.17 | ₩14,308 | ₩14,308 | ₩13,907 | ₩14,027 | -1.96% | 24.5만 |
|---|
| 2026.06.16 | ₩13,947 | ₩14,188 | ₩13,947 | ₩14,121 | +1.25% | 25.5만 |
|---|
| 2026.06.15 | ₩13,947 | ₩14,001 | ₩13,773 | ₩13,853 | -0.67% | 21.2만 |
|---|
| 2026.06.12 | ₩13,947 | ₩14,174 | ₩13,907 | ₩13,974 | +0.19% | 28.3만 |
|---|
| 2026.06.11 | ₩13,934 | ₩14,121 | ₩13,867 | ₩13,960 | +0.19% | 31.1만 |
|---|
| 2026.06.10 | ₩13,827 | ₩14,027 | ₩13,680 | ₩13,960 | +0.97% | 27.6만 |
|---|
| 2026.06.09 | ₩13,666 | ₩13,960 | ₩13,666 | ₩13,720 | +0.39% | 25.3만 |
|---|
| 2026.06.08 | ₩13,666 | ₩13,747 | ₩13,599 | ₩13,653 | -0.10% | 20.6만 |
|---|
| 2026.06.05 | ₩13,519 | ₩13,760 | ₩13,492 | ₩13,747 | +1.68% | 31만 |
|---|
| 2026.06.04 | ₩13,372 | ₩13,813 | ₩13,372 | ₩13,492 | +0.90% | 41.9만 |
|---|
| 2026.06.03 | ₩13,934 | ₩13,947 | ₩13,118 | ₩13,225 | -5.09% | 54만 |
|---|
| 2026.06.02 | ₩14,014 | ₩14,134 | ₩13,934 | ₩13,947 | -0.48% | 28.9만 |
|---|
| 2026.06.01 | ₩13,894 | ₩14,094 | ₩13,894 | ₩14,014 | +0.87% | 25.1만 |
|---|
| 2026.05.29 | ₩14,001 | ₩14,188 | ₩13,920 | ₩13,974 | -0.19% | 30.6만 |
|---|
| 2026.05.28 | ₩14,308 | ₩14,402 | ₩13,920 | ₩14,067 | -1.68% | 28.1만 |
|---|
| 2026.05.27 | ₩14,428 | ₩14,656 | ₩14,148 | ₩14,335 | -0.65% | 31.1만 |
|---|
| 2026.05.26 | ₩14,415 | ₩14,723 | ₩14,188 | ₩14,415 | 0.00% | 26.7만 |
|---|
| 2026.05.22 | ₩14,509 | ₩14,589 | ₩14,295 | ₩14,442 | -0.46% | 30.1만 |
|---|
| 2026.05.21 | ₩14,535 | ₩14,549 | ₩14,228 | ₩14,509 | -0.18% | 39.1만 |
|---|
| 2026.05.20 | ₩14,803 | ₩14,910 | ₩14,509 | ₩14,629 | -1.17% | 19.7만 |
|---|
| 2026.05.19 | ₩14,535 | ₩15,070 | ₩14,535 | ₩14,790 | +1.75% | 15.6만 |
|---|
| 2026.05.18 | ₩14,295 | ₩14,856 | ₩14,295 | ₩14,790 | +3.46% | 17.6만 |
|---|
| 2026.05.15 | ₩14,241 | ₩14,562 | ₩14,134 | ₩14,509 | +1.88% | 36.8만 |
|---|
| 2026.05.14 | ₩14,348 | ₩14,509 | ₩14,067 | ₩14,215 | -0.93% | 23.6만 |
|---|
| 2026.05.13 | ₩14,014 | ₩14,362 | ₩13,867 | ₩14,362 | +2.48% | 31.8만 |
|---|
| 2026.05.12 | ₩13,613 | ₩14,188 | ₩13,559 | ₩14,161 | +4.03% | 53.2만 |
|---|
| 2026.05.11 | ₩14,081 | ₩14,215 | ₩13,492 | ₩13,599 | -3.42% | 22.3만 |
|---|
| 2026.05.08 | ₩14,669 | ₩14,669 | ₩14,054 | ₩14,081 | -4.01% | 28.1만 |
|---|
| 2026.05.07 | ₩14,188 | ₩14,723 | ₩14,081 | ₩14,509 | +2.26% | 40.2만 |
|---|
| 2026.05.06 | ₩14,723 | ₩15,137 | ₩13,105 | ₩13,960 | -5.18% | 85.7만 |
|---|
| 2026.05.05 | ₩15,605 | ₩15,953 | ₩15,552 | ₩15,873 | +1.71% | 14만 |
|---|
| 2026.05.04 | ₩15,726 | ₩15,926 | ₩15,512 | ₩15,578 | -0.94% | 11.2만 |
|---|
| 2026.05.01 | ₩15,940 | ₩15,980 | ₩15,806 | ₩15,806 | -0.84% | 9.2만 |
|---|
| 2026.04.30 | ₩15,726 | ₩15,913 | ₩15,699 | ₩15,913 | +1.19% | 8.6만 |
|---|
| 2026.04.29 | ₩16,287 | ₩16,287 | ₩15,792 | ₩15,846 | -2.71% | 11.7만 |
|---|
| 2026.04.28 | ₩16,274 | ₩16,448 | ₩16,194 | ₩16,381 | +0.66% | 21.6만 |
|---|
| 2026.04.27 | ₩16,006 | ₩16,314 | ₩15,953 | ₩16,207 | +1.25% | 16.8만 |
|---|
| 2026.04.24 | ₩15,873 | ₩16,140 | ₩15,859 | ₩16,073 | +1.26% | 17.1만 |
|---|
| 2026.04.23 | ₩15,619 | ₩15,966 | ₩15,619 | ₩15,966 | +2.23% | 9.2만 |
|---|
| 2026.04.22 | ₩15,859 | ₩15,859 | ₩15,619 | ₩15,619 | -1.52% | 11.4만 |
|---|
| 2026.04.21 | ₩15,926 | ₩15,993 | ₩15,779 | ₩15,859 | -0.42% | 8.4만 |
|---|
| 2026.04.20 | ₩15,926 | ₩16,194 | ₩15,926 | ₩15,953 | +0.17% | 21.1만 |
|---|
| 2026.04.17 | ₩15,886 | ₩15,980 | ₩15,833 | ₩15,926 | +0.25% | 16.8만 |
|---|
| 2026.04.16 | ₩15,659 | ₩15,899 | ₩15,632 | ₩15,779 | +0.77% | 18.4만 |
|---|
| 2026.04.15 | ₩15,619 | ₩15,739 | ₩15,498 | ₩15,685 | +0.43% | 36.3만 |
|---|
| 2026.04.14 | ₩15,338 | ₩15,578 | ₩15,338 | ₩15,538 | +1.31% | 13.2만 |
|---|
| 2026.04.13 | ₩15,338 | ₩15,538 | ₩15,311 | ₩15,351 | +0.09% | 12.7만 |
|---|
| 2026.04.10 | ₩15,645 | ₩15,726 | ₩15,204 | ₩15,338 | -1.97% | 11.2만 |
|---|
| 2026.04.09 | ₩15,258 | ₩15,766 | ₩15,258 | ₩15,685 | +2.80% | 21.2만 |
|---|
| 2026.04.08 | ₩15,217 | ₩15,418 | ₩15,204 | ₩15,351 | +0.88% | 19.2만 |
|---|
| 2026.04.07 | ₩14,830 | ₩15,137 | ₩14,642 | ₩15,057 | +1.53% | 18.3만 |
|---|
| 2026.04.06 | ₩14,642 | ₩14,977 | ₩14,629 | ₩14,856 | +1.46% | 14.8만 |
|---|
| 2026.04.02 | ₩14,509 | ₩14,830 | ₩14,174 | ₩14,669 | +1.11% | 13.9만 |
|---|
| 2026.04.01 | ₩15,003 | ₩15,030 | ₩14,683 | ₩14,696 | -2.05% | 12.4만 |
|---|
| 2026.03.31 | ₩15,231 | ₩15,231 | ₩14,937 | ₩15,044 | -1.23% | 11.7만 |
|---|
| 2026.03.30 | ₩14,910 | ₩15,151 | ₩14,883 | ₩15,124 | +1.43% | 8.5만 |
|---|
| 2026.03.27 | ₩15,271 | ₩15,271 | ₩14,843 | ₩14,883 | -2.54% | 12.3만 |
|---|
| 2026.03.26 | ₩15,204 | ₩15,391 | ₩15,164 | ₩15,365 | +1.06% | 10.2만 |
|---|
| 2026.03.25 | ₩15,258 | ₩15,311 | ₩15,191 | ₩15,258 | 0.00% | 14.6만 |
|---|
| 2026.03.24 | ₩15,164 | ₩15,244 | ₩15,084 | ₩15,110 | -0.35% | 13.7만 |
|---|
| 2026.03.23 | ₩15,044 | ₩15,338 | ₩14,910 | ₩15,191 | +0.98% | 15.2만 |
|---|
| 2026.03.20 | ₩14,923 | ₩15,084 | ₩14,736 | ₩14,790 | -0.90% | 27.2만 |
|---|
| 2026.03.19 | ₩15,030 | ₩15,070 | ₩14,790 | ₩14,790 | -1.60% | 12.4만 |
|---|
| 2026.03.18 | ₩15,191 | ₩15,231 | ₩14,923 | ₩15,070 | -0.79% | 18.4만 |
|---|
| 2026.03.17 | ₩15,204 | ₩15,512 | ₩15,204 | ₩15,271 | +0.44% | 11.9만 |
|---|
| 2026.03.16 | ₩15,191 | ₩15,351 | ₩15,017 | ₩15,191 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩15,137 | ₩15,258 | ₩14,963 | ₩15,124 | -0.09% | 11.1만 |
|---|
| 2026.03.12 | ₩14,723 | ₩15,217 | ₩14,723 | ₩15,110 | +2.63% | 17.2만 |
|---|
| 2026.03.11 | ₩15,405 | ₩15,418 | ₩14,870 | ₩14,897 | -3.30% | 23.8만 |
|---|
| 2026.03.10 | ₩15,378 | ₩15,619 | ₩15,378 | ₩15,485 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩15,431 | ₩15,512 | ₩14,977 | ₩15,378 | -0.35% | 21만 |
|---|
| 2026.03.06 | ₩15,445 | ₩15,605 | ₩15,258 | ₩15,552 | +0.69% | 30.3만 |
|---|
| 2026.03.05 | ₩15,498 | ₩15,632 | ₩15,378 | ₩15,552 | +0.35% | 32.8만 |
|---|
| 2026.03.04 | ₩15,592 | ₩15,672 | ₩15,217 | ₩15,619 | +0.17% | 24.8만 |
|---|
| 2026.03.03 | ₩15,258 | ₩15,632 | ₩15,137 | ₩15,512 | +1.67% | 30만 |
|---|
| 2026.03.02 | ₩15,351 | ₩15,472 | ₩15,137 | ₩15,431 | +0.52% | 30.3만 |
|---|
| 2026.02.27 | ₩15,084 | ₩15,284 | ₩14,843 | ₩15,231 | +0.98% | 29.6만 |
|---|
| 2026.02.26 | ₩15,110 | ₩15,472 | ₩14,843 | ₩15,191 | +0.53% | 40.1만 |
|---|
| 2026.02.25 | ₩14,950 | ₩15,164 | ₩14,428 | ₩15,070 | +0.81% | 42.2만 |
|---|
| 2026.02.24 | ₩14,295 | ₩14,816 | ₩14,268 | ₩14,776 | +3.37% | 72.1만 |
|---|
| 2026.02.23 | ₩14,535 | ₩14,897 | ₩14,067 | ₩14,295 | -1.66% | 43.6만 |
|---|
| 2026.02.20 | ₩15,097 | ₩15,458 | ₩13,787 | ₩14,562 | -3.54% | 55.9만 |
|---|
| 2026.02.19 | ₩14,589 | ₩15,151 | ₩14,562 | ₩14,883 | +2.02% | 47.6만 |
|---|
| 2026.02.18 | ₩15,084 | ₩15,084 | ₩14,656 | ₩14,723 | -2.39% | 28.6만 |
|---|
| 2026.02.17 | ₩14,870 | ₩15,311 | ₩14,696 | ₩15,097 | +1.53% | 43.7만 |
|---|
| 2026.02.13 | ₩14,843 | ₩14,883 | ₩14,469 | ₩14,830 | -0.09% | 21.9만 |
|---|
| 2026.02.12 | ₩14,843 | ₩14,923 | ₩14,709 | ₩14,803 | -0.27% | 29.2만 |
|---|
| 2026.02.11 | ₩14,923 | ₩14,990 | ₩14,656 | ₩14,790 | -0.90% | 19.7만 |
|---|
| 2026.02.10 | ₩14,709 | ₩15,017 | ₩14,709 | ₩14,897 | +1.27% | 22.9만 |
|---|
| 2026.02.09 | ₩15,151 | ₩15,151 | ₩14,629 | ₩14,683 | -3.09% | 20.5만 |
|---|
| 2026.02.06 | ₩15,070 | ₩15,217 | ₩15,057 | ₩15,124 | +0.35% | 24.6만 |
|---|
| 2026.02.05 | ₩14,897 | ₩15,204 | ₩14,870 | ₩15,044 | +0.99% | 28.6만 |
|---|
| 2026.02.04 | ₩14,870 | ₩15,070 | ₩14,870 | ₩14,950 | +0.54% | 43.5만 |
|---|
| 2026.02.03 | ₩14,990 | ₩15,164 | ₩14,723 | ₩14,803 | -1.25% | 27.6만 |
|---|
| 2026.02.02 | ₩14,790 | ₩15,084 | ₩14,790 | ₩15,003 | +1.45% | 21.3만 |
|---|
| 2026.01.30 | ₩14,669 | ₩14,856 | ₩14,629 | ₩14,776 | +0.73% | 30.5만 |
|---|
| 2026.01.29 | ₩14,576 | ₩14,763 | ₩14,469 | ₩14,669 | +0.64% | 21.7만 |
|---|
| 2026.01.28 | ₩14,509 | ₩14,656 | ₩14,415 | ₩14,455 | -0.37% | 19.3만 |
|---|
| 2026.01.27 | ₩14,709 | ₩14,709 | ₩14,415 | ₩14,509 | -1.36% | 15.4만 |
|---|
| 2026.01.26 | ₩14,816 | ₩14,923 | ₩14,629 | ₩14,749 | -0.45% | 10.5만 |
|---|
| 2026.01.23 | ₩14,843 | ₩14,910 | ₩14,629 | ₩14,790 | -0.36% | 16만 |
|---|
| 2026.01.22 | ₩15,070 | ₩15,084 | ₩14,830 | ₩14,923 | -0.98% | 18.3만 |
|---|
| 2026.01.21 | ₩14,843 | ₩15,191 | ₩14,790 | ₩15,030 | +1.26% | 26만 |
|---|
| 2026.01.20 | ₩14,830 | ₩15,003 | ₩14,736 | ₩14,749 | -0.54% | 18.3만 |
|---|
| 2026.01.16 | ₩14,950 | ₩15,070 | ₩14,723 | ₩14,803 | -0.98% | 21.6만 |
|---|
| 2026.01.15 | ₩15,070 | ₩15,311 | ₩15,017 | ₩15,044 | -0.18% | 19.2만 |
|---|
| 2026.01.14 | ₩14,790 | ₩15,164 | ₩14,576 | ₩15,097 | +2.08% | 23.5만 |
|---|
| 2026.01.13 | ₩15,030 | ₩15,097 | ₩14,696 | ₩14,816 | -1.42% | 14.3만 |
|---|
| 2026.01.12 | ₩15,070 | ₩15,164 | ₩14,977 | ₩15,070 | 0.00% | 12.5만 |
|---|
| 2026.01.09 | ₩15,632 | ₩15,645 | ₩15,017 | ₩15,124 | -3.25% | 20.5만 |
|---|
| 2026.01.08 | ₩15,137 | ₩15,833 | ₩15,030 | ₩15,645 | +3.36% | 18.7만 |
|---|
| 2026.01.07 | ₩14,937 | ₩15,151 | ₩14,910 | ₩15,151 | +1.43% | 14.3만 |
|---|
| 2026.01.06 | ₩15,164 | ₩15,284 | ₩14,883 | ₩14,910 | -1.68% | 17만 |
|---|
| 2026.01.05 | ₩15,217 | ₩15,338 | ₩15,084 | ₩15,271 | +0.35% | 20.4만 |
|---|
| 2026.01.02 | ₩15,886 | ₩15,993 | ₩15,124 | ₩15,217 | -4.21% | 24만 |
|---|
| 2025.12.31 | ₩16,795 | ₩17,143 | ₩16,662 | ₩16,889 | +0.56% | 19.9만 |
|---|
| 2025.12.30 | ₩16,688 | ₩16,969 | ₩16,635 | ₩16,795 | +0.64% | 14.7만 |
|---|
| 2025.12.29 | ₩16,715 | ₩16,809 | ₩16,635 | ₩16,688 | -0.16% | 8.9만 |
|---|
| 2025.12.26 | ₩16,996 | ₩17,023 | ₩16,662 | ₩16,769 | -1.34% | 10.3만 |
|---|
| 2025.12.24 | ₩16,996 | ₩17,103 | ₩16,849 | ₩16,956 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,183 | ₩17,303 | ₩16,728 | ₩16,996 | -1.09% | 8만 |
|---|
| 2025.12.22 | ₩17,237 | ₩17,344 | ₩16,956 | ₩17,223 | -0.08% | 10.1만 |
|---|
| 2025.12.19 | ₩17,344 | ₩17,437 | ₩16,929 | ₩17,036 | -1.77% | 19.3만 |
|---|
| 2025.12.18 | ₩17,076 | ₩17,464 | ₩16,996 | ₩17,424 | +2.04% | 16만 |
|---|
| 2025.12.17 | ₩17,116 | ₩17,143 | ₩16,969 | ₩17,090 | -0.16% | 13.9만 |
|---|
| 2025.12.16 | ₩17,210 | ₩17,210 | ₩16,996 | ₩17,130 | -0.47% | 11.5만 |
|---|
| 2025.12.15 | ₩17,023 | ₩17,210 | ₩16,969 | ₩17,143 | +0.71% | 16.8만 |
|---|
| 2025.12.12 | ₩16,942 | ₩16,996 | ₩16,742 | ₩16,942 | 0.00% | 9.7만 |
|---|
| 2025.12.11 | ₩16,434 | ₩16,969 | ₩16,421 | ₩16,916 | +2.93% | 17.4만 |
|---|
| 2025.12.10 | ₩16,274 | ₩16,595 | ₩16,113 | ₩16,367 | +0.58% | 21.1만 |
|---|
| 2025.12.09 | ₩15,940 | ₩16,314 | ₩15,940 | ₩16,301 | +2.27% | 11.1만 |
|---|
| 2025.12.08 | ₩16,180 | ₩16,180 | ₩15,926 | ₩15,940 | -1.49% | 11.2만 |
|---|
| 2025.12.05 | ₩16,287 | ₩16,314 | ₩16,100 | ₩16,194 | -0.57% | 9.4만 |
|---|
| 2025.12.04 | ₩16,367 | ₩16,448 | ₩16,234 | ₩16,314 | -0.33% | 8.7만 |
|---|
| 2025.12.03 | ₩16,167 | ₩16,434 | ₩16,087 | ₩16,421 | +1.57% | 8.5만 |
|---|
| 2025.12.02 | ₩16,662 | ₩16,675 | ₩16,073 | ₩16,180 | -2.89% | 12.7만 |
|---|
| 2025.12.01 | ₩15,833 | ₩16,033 | ₩15,752 | ₩15,819 | -0.08% | 9.9만 |
|---|
| 2025.11.28 | ₩16,006 | ₩16,033 | ₩15,913 | ₩15,980 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩15,913 | ₩16,140 | ₩15,819 | ₩16,047 | +0.84% | 10.3만 |
|---|
| 2025.11.25 | ₩15,819 | ₩16,047 | ₩15,766 | ₩15,980 | +1.01% | 10.3만 |
|---|
| 2025.11.24 | ₩15,672 | ₩15,886 | ₩15,378 | ₩15,846 | +1.11% | 12.6만 |
|---|
| 2025.11.21 | ₩15,044 | ₩15,833 | ₩15,017 | ₩15,645 | +4.00% | 26.7만 |
|---|
| 2025.11.20 | ₩15,324 | ₩15,324 | ₩14,950 | ₩15,017 | -2.01% | 13.5만 |
|---|
| 2025.11.19 | ₩15,498 | ₩15,632 | ₩15,177 | ₩15,177 | -2.07% | 19.1만 |
|---|
| 2025.11.18 | ₩15,592 | ₩15,752 | ₩15,472 | ₩15,565 | -0.17% | 11.6만 |
|---|
| 2025.11.17 | ₩15,699 | ₩15,940 | ₩15,525 | ₩15,592 | -0.68% | 14.6만 |
|---|
| 2025.11.14 | ₩15,966 | ₩15,966 | ₩15,578 | ₩15,619 | -2.18% | 11만 |
|---|
| 2025.11.13 | ₩16,073 | ₩16,087 | ₩15,819 | ₩15,980 | -0.58% | 14.5만 |
|---|
| 2025.11.12 | ₩16,073 | ₩16,260 | ₩15,980 | ₩16,100 | +0.17% | 12.3만 |
|---|
| 2025.11.11 | ₩16,020 | ₩16,194 | ₩15,926 | ₩16,100 | +0.50% | 15.7만 |
|---|
| 2025.11.10 | ₩16,207 | ₩16,207 | ₩15,578 | ₩16,006 | -1.24% | 19.6만 |
|---|
| 2025.11.07 | ₩16,314 | ₩16,528 | ₩16,140 | ₩16,234 | -0.49% | 18.1만 |
|---|
| 2025.11.06 | ₩16,715 | ₩17,036 | ₩16,033 | ₩16,301 | -2.48% | 23.4만 |
|---|
| 2025.11.05 | ₩16,087 | ₩16,595 | ₩15,980 | ₩16,581 | +3.08% | 16.7만 |
|---|
| 2025.11.04 | ₩15,699 | ₩16,234 | ₩15,672 | ₩16,127 | +2.73% | 18.4만 |
|---|
| 2025.11.03 | ₩15,739 | ₩15,953 | ₩15,472 | ₩15,699 | -0.25% | 23.7만 |
|---|
| 2025.10.31 | ₩15,685 | ₩15,859 | ₩15,378 | ₩15,833 | +0.94% | 24.8만 |
|---|
| 2025.10.30 | ₩15,819 | ₩16,127 | ₩15,685 | ₩15,685 | -0.85% | 16.2만 |
|---|
| 2025.10.29 | ₩15,458 | ₩15,940 | ₩15,458 | ₩15,926 | +3.03% | 21.5만 |
|---|
| 2025.10.28 | ₩15,819 | ₩15,859 | ₩15,552 | ₩15,552 | -1.69% | 15.4만 |
|---|
| 2025.10.27 | ₩15,926 | ₩16,060 | ₩15,605 | ₩15,779 | -0.92% | 14.4만 |
|---|
| 2025.10.24 | ₩15,873 | ₩15,926 | ₩15,739 | ₩15,899 | +0.17% | 10.9만 |
|---|
| 2025.10.23 | ₩15,966 | ₩16,020 | ₩15,726 | ₩15,873 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩15,859 | ₩15,966 | ₩15,739 | ₩15,953 | +0.59% | 8.5만 |
|---|
| 2025.10.21 | ₩15,766 | ₩15,926 | ₩15,592 | ₩15,859 | +0.59% | 7.7만 |
|---|
| 2025.10.20 | ₩15,792 | ₩15,873 | ₩15,578 | ₩15,819 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩15,592 | ₩15,886 | ₩15,458 | ₩15,766 | +1.11% | 16.7만 |
|---|
| 2025.10.16 | ₩16,274 | ₩16,274 | ₩15,525 | ₩15,578 | -4.27% | 27.3만 |
|---|
| 2025.10.15 | ₩16,461 | ₩16,461 | ₩15,913 | ₩16,220 | -1.46% | 21.6만 |
|---|
| 2025.10.14 | ₩15,980 | ₩16,541 | ₩15,873 | ₩16,448 | +2.93% | 10.7만 |
|---|
| 2025.10.13 | ₩15,886 | ₩16,033 | ₩15,605 | ₩16,033 | +0.93% | 16.9만 |
|---|
| 2025.10.10 | ₩16,113 | ₩16,180 | ₩15,699 | ₩15,806 | -1.91% | 18.7만 |
|---|