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 | ₩13,053 | ₩13,227 | ₩13,000 | ₩13,093 | +0.31% | 17.4만 |
| 2026.10.08 | ₩12,705 | ₩13,241 | ₩12,705 | ₩13,160 | +3.58% | 26.9만 |
| 2026.10.07 | ₩12,611 | ₩12,799 | ₩12,585 | ₩12,732 | +0.96% | 24.7만 |
| 2026.10.06 | ₩12,477 | ₩12,638 | ₩12,384 | ₩12,611 | +1.07% | 20.1만 |
| 2026.10.05 | ₩12,424 | ₩12,518 | ₩12,317 | ₩12,424 | 0.00% | 26.1만 |
| 2026.10.02 | ₩12,451 | ₩12,518 | ₩12,330 | ₩12,491 | +0.32% | 19.5만 |
| 2026.10.01 | ₩12,103 | ₩12,437 | ₩12,103 | ₩12,384 | +2.32% | 25만 |
| 2026.09.30 | ₩12,384 | ₩12,384 | ₩12,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,103 |
| -2.27% |
| 25.8만 |
| 2026.09.29 | ₩12,410 | ₩12,504 | ₩12,236 | ₩12,370 | -0.32% | 20.3만 |
|---|
| 2026.09.28 | ₩12,451 | ₩12,625 | ₩12,357 | ₩12,397 | -0.43% | 33.2만 |
|---|
| 2026.09.25 | ₩12,651 | ₩12,651 | ₩12,330 | ₩12,585 | -0.53% | 40.5만 |
|---|
| 2026.09.24 | ₩12,263 | ₩12,317 | ₩12,089 | ₩12,143 | -0.98% | 48.2만 |
|---|
| 2026.09.23 | ₩12,330 | ₩12,451 | ₩12,156 | ₩12,196 | -1.09% | 23.1만 |
|---|
| 2026.09.22 | ₩12,384 | ₩12,410 | ₩12,170 | ₩12,330 | -0.43% | 29.6만 |
|---|
| 2026.09.21 | ₩12,384 | ₩12,437 | ₩12,250 | ₩12,303 | -0.65% | 33.6만 |
|---|
| 2026.09.18 | ₩12,196 | ₩12,397 | ₩12,129 | ₩12,290 | +0.77% | 45.9만 |
|---|
| 2026.09.17 | ₩12,344 | ₩12,344 | ₩12,210 | ₩12,277 | -0.54% | 22.9만 |
|---|
| 2026.09.16 | ₩12,196 | ₩12,317 | ₩12,129 | ₩12,290 | +0.77% | 29.4만 |
|---|
| 2026.09.15 | ₩12,451 | ₩12,451 | ₩12,183 | ₩12,236 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩12,504 | ₩12,705 | ₩12,410 | ₩12,531 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩12,651 | ₩12,718 | ₩12,344 | ₩12,504 | -1.16% | 21.4만 |
|---|
| 2026.09.10 | ₩12,451 | ₩12,518 | ₩12,357 | ₩12,518 | +0.54% | 19.2만 |
|---|
| 2026.09.09 | ₩12,424 | ₩12,571 | ₩12,250 | ₩12,437 | +0.11% | 19.8만 |
|---|
| 2026.09.08 | ₩12,638 | ₩12,665 | ₩12,397 | ₩12,464 | -1.38% | 14.4만 |
|---|
| 2026.09.04 | ₩12,718 | ₩12,799 | ₩12,665 | ₩12,772 | +0.42% | 18.6만 |
|---|
| 2026.09.03 | ₩12,692 | ₩12,839 | ₩12,585 | ₩12,772 | +0.63% | 17.6만 |
|---|
| 2026.09.02 | ₩12,611 | ₩12,812 | ₩12,571 | ₩12,585 | -0.21% | 21.1만 |
|---|
| 2026.09.01 | ₩12,651 | ₩12,812 | ₩12,451 | ₩12,531 | -0.95% | 33만 |
|---|
| 2026.08.31 | ₩12,651 | ₩12,745 | ₩12,598 | ₩12,678 | +0.21% | 32.4만 |
|---|
| 2026.08.28 | ₩12,625 | ₩12,772 | ₩12,611 | ₩12,718 | +0.74% | 17만 |
|---|
| 2026.08.27 | ₩12,705 | ₩12,866 | ₩12,397 | ₩12,625 | -0.63% | 16.4만 |
|---|
| 2026.08.26 | ₩12,571 | ₩12,959 | ₩12,571 | ₩12,732 | +1.28% | 33.8만 |
|---|
| 2026.08.25 | ₩12,544 | ₩12,598 | ₩12,357 | ₩12,585 | +0.32% | 26.4만 |
|---|
| 2026.08.24 | ₩12,344 | ₩12,598 | ₩12,330 | ₩12,504 | +1.30% | 32.1만 |
|---|
| 2026.08.21 | ₩12,303 | ₩12,410 | ₩12,183 | ₩12,290 | -0.11% | 29.9만 |
|---|
| 2026.08.20 | ₩12,464 | ₩12,638 | ₩12,317 | ₩12,330 | -1.07% | 23.4만 |
|---|
| 2026.08.19 | ₩12,745 | ₩12,785 | ₩12,491 | ₩12,651 | -0.74% | 26.9만 |
|---|
| 2026.08.18 | ₩12,826 | ₩12,906 | ₩12,732 | ₩12,732 | -0.73% | 23.5만 |
|---|
| 2026.08.17 | ₩13,174 | ₩13,321 | ₩12,544 | ₩12,651 | -3.96% | 36.4만 |
|---|
| 2026.08.14 | ₩13,107 | ₩13,281 | ₩13,080 | ₩13,200 | +0.72% | 19.9만 |
|---|
| 2026.08.13 | ₩13,267 | ₩13,334 | ₩13,013 | ₩13,066 | -1.51% | 37.6만 |
|---|
| 2026.08.12 | ₩13,160 | ₩13,267 | ₩13,080 | ₩13,160 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩13,241 | ₩13,321 | ₩13,133 | ₩13,147 | -0.71% | 26.9만 |
|---|
| 2026.08.10 | ₩13,856 | ₩13,897 | ₩13,174 | ₩13,321 | -3.86% | 25.9만 |
|---|
| 2026.08.07 | ₩14,419 | ₩14,619 | ₩13,856 | ₩13,977 | -3.06% | 38.1만 |
|---|
| 2026.08.06 | ₩15,048 | ₩15,048 | ₩13,013 | ₩13,763 | -8.54% | 74.2만 |
|---|
| 2026.08.05 | ₩14,700 | ₩14,887 | ₩14,579 | ₩14,660 | -0.27% | 24.4만 |
|---|
| 2026.08.04 | ₩14,566 | ₩14,874 | ₩14,445 | ₩14,767 | +1.38% | 22만 |
|---|
| 2026.08.03 | ₩14,365 | ₩14,646 | ₩14,057 | ₩14,633 | +1.86% | 24.9만 |
|---|
| 2026.07.31 | ₩14,218 | ₩14,271 | ₩13,963 | ₩14,218 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩14,619 | ₩14,619 | ₩14,004 | ₩14,218 | -2.75% | 20.3만 |
|---|
| 2026.07.29 | ₩14,459 | ₩14,847 | ₩14,378 | ₩14,794 | +2.31% | 36.6만 |
|---|
| 2026.07.28 | ₩13,937 | ₩14,646 | ₩13,937 | ₩14,539 | +4.32% | 38.3만 |
|---|
| 2026.07.27 | ₩13,803 | ₩14,004 | ₩13,776 | ₩13,937 | +0.97% | 20.9만 |
|---|
| 2026.07.24 | ₩13,374 | ₩13,803 | ₩13,374 | ₩13,763 | +2.90% | 23.1만 |
|---|
| 2026.07.23 | ₩13,321 | ₩13,455 | ₩13,080 | ₩13,374 | +0.40% | 22.8만 |
|---|
| 2026.07.22 | ₩13,682 | ₩13,682 | ₩13,174 | ₩13,307 | -2.74% | 20.4만 |
|---|
| 2026.07.21 | ₩13,803 | ₩13,923 | ₩13,522 | ₩13,642 | -1.16% | 27.3만 |
|---|
| 2026.07.20 | ₩13,669 | ₩14,044 | ₩13,629 | ₩13,803 | +0.98% | 21.3만 |
|---|
| 2026.07.17 | ₩13,963 | ₩14,231 | ₩13,696 | ₩13,722 | -1.73% | 18.5만 |
|---|
| 2026.07.16 | ₩13,548 | ₩13,883 | ₩13,428 | ₩13,883 | +2.47% | 40.3만 |
|---|
| 2026.07.15 | ₩14,512 | ₩14,512 | ₩13,535 | ₩13,562 | -6.55% | 38.2만 |
|---|
| 2026.07.14 | ₩14,954 | ₩14,954 | ₩14,459 | ₩14,499 | -3.04% | 15.5만 |
|---|
| 2026.07.13 | ₩14,994 | ₩15,142 | ₩14,927 | ₩14,954 | -0.27% | 19만 |
|---|
| 2026.07.10 | ₩15,128 | ₩15,128 | ₩14,673 | ₩14,954 | -1.15% | 24.1만 |
|---|
| 2026.07.09 | ₩15,383 | ₩15,383 | ₩14,901 | ₩14,968 | -2.70% | 18.9만 |
|---|
| 2026.07.08 | ₩15,476 | ₩15,597 | ₩15,342 | ₩15,490 | +0.09% | 15만 |
|---|
| 2026.07.07 | ₩15,356 | ₩15,516 | ₩15,235 | ₩15,423 | +0.44% | 21.3만 |
|---|
| 2026.07.06 | ₩15,369 | ₩15,503 | ₩15,142 | ₩15,195 | -1.13% | 19.8만 |
|---|
| 2026.07.02 | ₩15,262 | ₩15,704 | ₩15,168 | ₩15,450 | +1.23% | 28.4만 |
|---|
| 2026.07.01 | ₩14,954 | ₩15,275 | ₩14,579 | ₩15,235 | +1.88% | 27.1만 |
|---|
| 2026.06.30 | ₩14,847 | ₩14,994 | ₩14,673 | ₩14,860 | +0.09% | 46.6만 |
|---|
| 2026.06.29 | ₩14,847 | ₩14,941 | ₩14,378 | ₩14,860 | +0.09% | 51.7만 |
|---|
| 2026.06.26 | ₩14,486 | ₩14,994 | ₩14,459 | ₩14,927 | +3.05% | 131.8만 |
|---|
| 2026.06.25 | ₩14,539 | ₩14,660 | ₩14,298 | ₩14,405 | -0.92% | 26.3만 |
|---|
| 2026.06.24 | ₩14,713 | ₩14,834 | ₩14,619 | ₩14,660 | -0.36% | 40.9만 |
|---|
| 2026.06.23 | ₩14,539 | ₩14,660 | ₩14,472 | ₩14,660 | +0.83% | 29만 |
|---|
| 2026.06.22 | ₩14,044 | ₩14,512 | ₩14,044 | ₩14,365 | +2.29% | 30.2만 |
|---|
| 2026.06.18 | ₩14,204 | ₩14,204 | ₩13,950 | ₩14,057 | -1.04% | 32.9만 |
|---|
| 2026.06.17 | ₩14,325 | ₩14,325 | ₩13,923 | ₩14,044 | -1.96% | 24.5만 |
|---|
| 2026.06.16 | ₩13,963 | ₩14,204 | ₩13,963 | ₩14,138 | +1.25% | 25.5만 |
|---|
| 2026.06.15 | ₩13,963 | ₩14,017 | ₩13,789 | ₩13,870 | -0.67% | 21.2만 |
|---|
| 2026.06.12 | ₩13,963 | ₩14,191 | ₩13,923 | ₩13,990 | +0.19% | 28.3만 |
|---|
| 2026.06.11 | ₩13,950 | ₩14,138 | ₩13,883 | ₩13,977 | +0.19% | 31.1만 |
|---|
| 2026.06.10 | ₩13,843 | ₩14,044 | ₩13,696 | ₩13,977 | +0.97% | 27.6만 |
|---|
| 2026.06.09 | ₩13,682 | ₩13,977 | ₩13,682 | ₩13,736 | +0.39% | 25.3만 |
|---|
| 2026.06.08 | ₩13,682 | ₩13,763 | ₩13,615 | ₩13,669 | -0.10% | 20.6만 |
|---|
| 2026.06.05 | ₩13,535 | ₩13,776 | ₩13,508 | ₩13,763 | +1.68% | 31만 |
|---|
| 2026.06.04 | ₩13,388 | ₩13,830 | ₩13,388 | ₩13,508 | +0.90% | 41.9만 |
|---|
| 2026.06.03 | ₩13,950 | ₩13,963 | ₩13,133 | ₩13,241 | -5.09% | 54만 |
|---|
| 2026.06.02 | ₩14,030 | ₩14,151 | ₩13,950 | ₩13,963 | -0.48% | 28.9만 |
|---|
| 2026.06.01 | ₩13,910 | ₩14,111 | ₩13,910 | ₩14,030 | +0.87% | 25.1만 |
|---|
| 2026.05.29 | ₩14,017 | ₩14,204 | ₩13,937 | ₩13,990 | -0.19% | 30.6만 |
|---|
| 2026.05.28 | ₩14,325 | ₩14,419 | ₩13,937 | ₩14,084 | -1.68% | 28.1만 |
|---|
| 2026.05.27 | ₩14,445 | ₩14,673 | ₩14,164 | ₩14,352 | -0.65% | 31.1만 |
|---|
| 2026.05.26 | ₩14,432 | ₩14,740 | ₩14,204 | ₩14,432 | 0.00% | 26.7만 |
|---|
| 2026.05.22 | ₩14,526 | ₩14,606 | ₩14,312 | ₩14,459 | -0.46% | 30.1만 |
|---|
| 2026.05.21 | ₩14,553 | ₩14,566 | ₩14,245 | ₩14,526 | -0.18% | 39.1만 |
|---|
| 2026.05.20 | ₩14,820 | ₩14,927 | ₩14,526 | ₩14,646 | -1.17% | 19.7만 |
|---|
| 2026.05.19 | ₩14,553 | ₩15,088 | ₩14,553 | ₩14,807 | +1.75% | 15.6만 |
|---|
| 2026.05.18 | ₩14,312 | ₩14,874 | ₩14,312 | ₩14,807 | +3.46% | 17.6만 |
|---|
| 2026.05.15 | ₩14,258 | ₩14,579 | ₩14,151 | ₩14,526 | +1.88% | 36.8만 |
|---|
| 2026.05.14 | ₩14,365 | ₩14,526 | ₩14,084 | ₩14,231 | -0.93% | 23.6만 |
|---|
| 2026.05.13 | ₩14,030 | ₩14,378 | ₩13,883 | ₩14,378 | +2.48% | 31.8만 |
|---|
| 2026.05.12 | ₩13,629 | ₩14,204 | ₩13,575 | ₩14,178 | +4.03% | 53.2만 |
|---|
| 2026.05.11 | ₩14,097 | ₩14,231 | ₩13,508 | ₩13,615 | -3.42% | 22.3만 |
|---|
| 2026.05.08 | ₩14,686 | ₩14,686 | ₩14,071 | ₩14,097 | -4.01% | 28.1만 |
|---|
| 2026.05.07 | ₩14,204 | ₩14,740 | ₩14,097 | ₩14,526 | +2.26% | 40.2만 |
|---|
| 2026.05.06 | ₩14,740 | ₩15,155 | ₩13,120 | ₩13,977 | -5.18% | 85.7만 |
|---|
| 2026.05.05 | ₩15,624 | ₩15,972 | ₩15,570 | ₩15,891 | +1.71% | 14만 |
|---|
| 2026.05.04 | ₩15,744 | ₩15,945 | ₩15,530 | ₩15,597 | -0.94% | 11.2만 |
|---|
| 2026.05.01 | ₩15,958 | ₩15,998 | ₩15,824 | ₩15,824 | -0.84% | 9.2만 |
|---|
| 2026.04.30 | ₩15,744 | ₩15,931 | ₩15,717 | ₩15,931 | +1.19% | 8.6만 |
|---|
| 2026.04.29 | ₩16,306 | ₩16,306 | ₩15,811 | ₩15,865 | -2.71% | 11.7만 |
|---|
| 2026.04.28 | ₩16,293 | ₩16,467 | ₩16,213 | ₩16,400 | +0.66% | 21.6만 |
|---|
| 2026.04.27 | ₩16,025 | ₩16,333 | ₩15,972 | ₩16,226 | +1.25% | 16.8만 |
|---|
| 2026.04.24 | ₩15,891 | ₩16,159 | ₩15,878 | ₩16,092 | +1.26% | 17.1만 |
|---|
| 2026.04.23 | ₩15,637 | ₩15,985 | ₩15,637 | ₩15,985 | +2.23% | 9.2만 |
|---|
| 2026.04.22 | ₩15,878 | ₩15,878 | ₩15,637 | ₩15,637 | -1.52% | 11.4만 |
|---|
| 2026.04.21 | ₩15,945 | ₩16,012 | ₩15,798 | ₩15,878 | -0.42% | 8.4만 |
|---|
| 2026.04.20 | ₩15,945 | ₩16,213 | ₩15,945 | ₩15,972 | +0.17% | 21.1만 |
|---|
| 2026.04.17 | ₩15,905 | ₩15,998 | ₩15,851 | ₩15,945 | +0.25% | 16.8만 |
|---|
| 2026.04.16 | ₩15,677 | ₩15,918 | ₩15,650 | ₩15,798 | +0.77% | 18.4만 |
|---|
| 2026.04.15 | ₩15,637 | ₩15,757 | ₩15,516 | ₩15,704 | +0.43% | 36.3만 |
|---|
| 2026.04.14 | ₩15,356 | ₩15,597 | ₩15,356 | ₩15,557 | +1.31% | 13.2만 |
|---|
| 2026.04.13 | ₩15,356 | ₩15,557 | ₩15,329 | ₩15,369 | +0.09% | 12.7만 |
|---|
| 2026.04.10 | ₩15,664 | ₩15,744 | ₩15,222 | ₩15,356 | -1.97% | 11.2만 |
|---|
| 2026.04.09 | ₩15,275 | ₩15,784 | ₩15,275 | ₩15,704 | +2.80% | 21.2만 |
|---|
| 2026.04.08 | ₩15,235 | ₩15,436 | ₩15,222 | ₩15,369 | +0.88% | 19.2만 |
|---|
| 2026.04.07 | ₩14,847 | ₩15,155 | ₩14,660 | ₩15,075 | +1.53% | 18.3만 |
|---|
| 2026.04.06 | ₩14,660 | ₩14,994 | ₩14,646 | ₩14,874 | +1.46% | 14.8만 |
|---|
| 2026.04.02 | ₩14,526 | ₩14,847 | ₩14,191 | ₩14,686 | +1.11% | 13.9만 |
|---|
| 2026.04.01 | ₩15,021 | ₩15,048 | ₩14,700 | ₩14,713 | -2.05% | 12.4만 |
|---|
| 2026.03.31 | ₩15,249 | ₩15,249 | ₩14,954 | ₩15,061 | -1.23% | 11.7만 |
|---|
| 2026.03.30 | ₩14,927 | ₩15,168 | ₩14,901 | ₩15,142 | +1.43% | 8.5만 |
|---|
| 2026.03.27 | ₩15,289 | ₩15,289 | ₩14,860 | ₩14,901 | -2.54% | 12.3만 |
|---|
| 2026.03.26 | ₩15,222 | ₩15,409 | ₩15,182 | ₩15,383 | +1.06% | 10.2만 |
|---|
| 2026.03.25 | ₩15,275 | ₩15,329 | ₩15,209 | ₩15,275 | 0.00% | 14.6만 |
|---|
| 2026.03.24 | ₩15,182 | ₩15,262 | ₩15,101 | ₩15,128 | -0.35% | 13.7만 |
|---|
| 2026.03.23 | ₩15,061 | ₩15,356 | ₩14,927 | ₩15,209 | +0.98% | 15.2만 |
|---|
| 2026.03.20 | ₩14,941 | ₩15,101 | ₩14,753 | ₩14,807 | -0.90% | 27.2만 |
|---|
| 2026.03.19 | ₩15,048 | ₩15,088 | ₩14,807 | ₩14,807 | -1.60% | 12.4만 |
|---|
| 2026.03.18 | ₩15,209 | ₩15,249 | ₩14,941 | ₩15,088 | -0.79% | 18.4만 |
|---|
| 2026.03.17 | ₩15,222 | ₩15,530 | ₩15,222 | ₩15,289 | +0.44% | 11.9만 |
|---|
| 2026.03.16 | ₩15,209 | ₩15,369 | ₩15,034 | ₩15,209 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩15,155 | ₩15,275 | ₩14,981 | ₩15,142 | -0.09% | 11.1만 |
|---|
| 2026.03.12 | ₩14,740 | ₩15,235 | ₩14,740 | ₩15,128 | +2.63% | 17.2만 |
|---|
| 2026.03.11 | ₩15,423 | ₩15,436 | ₩14,887 | ₩14,914 | -3.30% | 23.8만 |
|---|
| 2026.03.10 | ₩15,396 | ₩15,637 | ₩15,396 | ₩15,503 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩15,450 | ₩15,530 | ₩14,994 | ₩15,396 | -0.35% | 21만 |
|---|
| 2026.03.06 | ₩15,463 | ₩15,624 | ₩15,275 | ₩15,570 | +0.69% | 30.3만 |
|---|
| 2026.03.05 | ₩15,516 | ₩15,650 | ₩15,396 | ₩15,570 | +0.35% | 32.8만 |
|---|
| 2026.03.04 | ₩15,610 | ₩15,691 | ₩15,235 | ₩15,637 | +0.17% | 24.8만 |
|---|
| 2026.03.03 | ₩15,275 | ₩15,650 | ₩15,155 | ₩15,530 | +1.67% | 30만 |
|---|
| 2026.03.02 | ₩15,369 | ₩15,490 | ₩15,155 | ₩15,450 | +0.52% | 30.3만 |
|---|
| 2026.02.27 | ₩15,101 | ₩15,302 | ₩14,860 | ₩15,249 | +0.98% | 29.6만 |
|---|
| 2026.02.26 | ₩15,128 | ₩15,490 | ₩14,860 | ₩15,209 | +0.53% | 40.1만 |
|---|
| 2026.02.25 | ₩14,968 | ₩15,182 | ₩14,445 | ₩15,088 | +0.81% | 42.2만 |
|---|
| 2026.02.24 | ₩14,312 | ₩14,834 | ₩14,285 | ₩14,794 | +3.37% | 72.1만 |
|---|
| 2026.02.23 | ₩14,553 | ₩14,914 | ₩14,084 | ₩14,312 | -1.66% | 43.6만 |
|---|
| 2026.02.20 | ₩15,115 | ₩15,476 | ₩13,803 | ₩14,579 | -3.54% | 55.9만 |
|---|
| 2026.02.19 | ₩14,606 | ₩15,168 | ₩14,579 | ₩14,901 | +2.02% | 47.6만 |
|---|
| 2026.02.18 | ₩15,101 | ₩15,101 | ₩14,673 | ₩14,740 | -2.39% | 28.6만 |
|---|
| 2026.02.17 | ₩14,887 | ₩15,329 | ₩14,713 | ₩15,115 | +1.53% | 43.7만 |
|---|
| 2026.02.13 | ₩14,860 | ₩14,901 | ₩14,486 | ₩14,847 | -0.09% | 21.9만 |
|---|
| 2026.02.12 | ₩14,860 | ₩14,941 | ₩14,727 | ₩14,820 | -0.27% | 29.2만 |
|---|
| 2026.02.11 | ₩14,941 | ₩15,008 | ₩14,673 | ₩14,807 | -0.90% | 19.7만 |
|---|
| 2026.02.10 | ₩14,727 | ₩15,034 | ₩14,727 | ₩14,914 | +1.27% | 22.9만 |
|---|
| 2026.02.09 | ₩15,168 | ₩15,168 | ₩14,646 | ₩14,700 | -3.09% | 20.5만 |
|---|
| 2026.02.06 | ₩15,088 | ₩15,235 | ₩15,075 | ₩15,142 | +0.35% | 24.6만 |
|---|
| 2026.02.05 | ₩14,914 | ₩15,222 | ₩14,887 | ₩15,061 | +0.99% | 28.6만 |
|---|
| 2026.02.04 | ₩14,887 | ₩15,088 | ₩14,887 | ₩14,968 | +0.54% | 43.5만 |
|---|
| 2026.02.03 | ₩15,008 | ₩15,182 | ₩14,740 | ₩14,820 | -1.25% | 27.6만 |
|---|
| 2026.02.02 | ₩14,807 | ₩15,101 | ₩14,807 | ₩15,021 | +1.45% | 21.3만 |
|---|
| 2026.01.30 | ₩14,686 | ₩14,874 | ₩14,646 | ₩14,794 | +0.73% | 30.5만 |
|---|
| 2026.01.29 | ₩14,593 | ₩14,780 | ₩14,486 | ₩14,686 | +0.64% | 21.7만 |
|---|
| 2026.01.28 | ₩14,526 | ₩14,673 | ₩14,432 | ₩14,472 | -0.37% | 19.3만 |
|---|
| 2026.01.27 | ₩14,727 | ₩14,727 | ₩14,432 | ₩14,526 | -1.36% | 15.4만 |
|---|
| 2026.01.26 | ₩14,834 | ₩14,941 | ₩14,646 | ₩14,767 | -0.45% | 10.5만 |
|---|
| 2026.01.23 | ₩14,860 | ₩14,927 | ₩14,646 | ₩14,807 | -0.36% | 16만 |
|---|
| 2026.01.22 | ₩15,088 | ₩15,101 | ₩14,847 | ₩14,941 | -0.98% | 18.3만 |
|---|
| 2026.01.21 | ₩14,860 | ₩15,209 | ₩14,807 | ₩15,048 | +1.26% | 26만 |
|---|
| 2026.01.20 | ₩14,847 | ₩15,021 | ₩14,753 | ₩14,767 | -0.54% | 18.3만 |
|---|
| 2026.01.16 | ₩14,968 | ₩15,088 | ₩14,740 | ₩14,820 | -0.98% | 21.6만 |
|---|
| 2026.01.15 | ₩15,088 | ₩15,329 | ₩15,034 | ₩15,061 | -0.18% | 19.2만 |
|---|
| 2026.01.14 | ₩14,807 | ₩15,182 | ₩14,593 | ₩15,115 | +2.08% | 23.5만 |
|---|
| 2026.01.13 | ₩15,048 | ₩15,115 | ₩14,713 | ₩14,834 | -1.42% | 14.3만 |
|---|
| 2026.01.12 | ₩15,088 | ₩15,182 | ₩14,994 | ₩15,088 | 0.00% | 12.5만 |
|---|
| 2026.01.09 | ₩15,650 | ₩15,664 | ₩15,034 | ₩15,142 | -3.25% | 20.5만 |
|---|
| 2026.01.08 | ₩15,155 | ₩15,851 | ₩15,048 | ₩15,664 | +3.36% | 18.7만 |
|---|
| 2026.01.07 | ₩14,954 | ₩15,168 | ₩14,927 | ₩15,168 | +1.43% | 14.3만 |
|---|
| 2026.01.06 | ₩15,182 | ₩15,302 | ₩14,901 | ₩14,927 | -1.68% | 17만 |
|---|
| 2026.01.05 | ₩15,235 | ₩15,356 | ₩15,101 | ₩15,289 | +0.35% | 20.4만 |
|---|
| 2026.01.02 | ₩15,905 | ₩16,012 | ₩15,142 | ₩15,235 | -4.21% | 24만 |
|---|
| 2025.12.31 | ₩16,815 | ₩17,163 | ₩16,681 | ₩16,909 | +0.56% | 19.9만 |
|---|
| 2025.12.30 | ₩16,708 | ₩16,989 | ₩16,654 | ₩16,815 | +0.64% | 14.7만 |
|---|
| 2025.12.29 | ₩16,735 | ₩16,828 | ₩16,654 | ₩16,708 | -0.16% | 8.9만 |
|---|
| 2025.12.26 | ₩17,016 | ₩17,043 | ₩16,681 | ₩16,788 | -1.34% | 10.3만 |
|---|
| 2025.12.24 | ₩17,016 | ₩17,123 | ₩16,869 | ₩16,976 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,203 | ₩17,324 | ₩16,748 | ₩17,016 | -1.09% | 8만 |
|---|
| 2025.12.22 | ₩17,257 | ₩17,364 | ₩16,976 | ₩17,243 | -0.08% | 10.1만 |
|---|
| 2025.12.19 | ₩17,364 | ₩17,458 | ₩16,949 | ₩17,056 | -1.77% | 19.3만 |
|---|
| 2025.12.18 | ₩17,096 | ₩17,484 | ₩17,016 | ₩17,444 | +2.04% | 16만 |
|---|
| 2025.12.17 | ₩17,136 | ₩17,163 | ₩16,989 | ₩17,110 | -0.16% | 13.9만 |
|---|
| 2025.12.16 | ₩17,230 | ₩17,230 | ₩17,016 | ₩17,150 | -0.47% | 11.5만 |
|---|
| 2025.12.15 | ₩17,043 | ₩17,230 | ₩16,989 | ₩17,163 | +0.71% | 16.8만 |
|---|
| 2025.12.12 | ₩16,962 | ₩17,016 | ₩16,762 | ₩16,962 | 0.00% | 9.7만 |
|---|
| 2025.12.11 | ₩16,454 | ₩16,989 | ₩16,440 | ₩16,936 | +2.93% | 17.4만 |
|---|
| 2025.12.10 | ₩16,293 | ₩16,614 | ₩16,132 | ₩16,387 | +0.58% | 21.1만 |
|---|
| 2025.12.09 | ₩15,958 | ₩16,333 | ₩15,958 | ₩16,320 | +2.27% | 11.1만 |
|---|
| 2025.12.08 | ₩16,199 | ₩16,199 | ₩15,945 | ₩15,958 | -1.49% | 11.2만 |
|---|
| 2025.12.05 | ₩16,306 | ₩16,333 | ₩16,119 | ₩16,213 | -0.57% | 9.4만 |
|---|
| 2025.12.04 | ₩16,387 | ₩16,467 | ₩16,253 | ₩16,333 | -0.33% | 8.7만 |
|---|
| 2025.12.03 | ₩16,186 | ₩16,454 | ₩16,106 | ₩16,440 | +1.57% | 8.5만 |
|---|
| 2025.12.02 | ₩16,681 | ₩16,695 | ₩16,092 | ₩16,199 | -2.89% | 12.7만 |
|---|
| 2025.12.01 | ₩15,851 | ₩16,052 | ₩15,771 | ₩15,838 | -0.08% | 9.9만 |
|---|
| 2025.11.28 | ₩16,025 | ₩16,052 | ₩15,931 | ₩15,998 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩15,931 | ₩16,159 | ₩15,838 | ₩16,065 | +0.84% | 10.3만 |
|---|
| 2025.11.25 | ₩15,838 | ₩16,065 | ₩15,784 | ₩15,998 | +1.01% | 10.3만 |
|---|
| 2025.11.24 | ₩15,691 | ₩15,905 | ₩15,396 | ₩15,865 | +1.11% | 12.6만 |
|---|
| 2025.11.21 | ₩15,061 | ₩15,851 | ₩15,034 | ₩15,664 | +4.00% | 26.7만 |
|---|
| 2025.11.20 | ₩15,342 | ₩15,342 | ₩14,968 | ₩15,034 | -2.01% | 13.5만 |
|---|
| 2025.11.19 | ₩15,516 | ₩15,650 | ₩15,195 | ₩15,195 | -2.07% | 19.1만 |
|---|
| 2025.11.18 | ₩15,610 | ₩15,771 | ₩15,490 | ₩15,583 | -0.17% | 11.6만 |
|---|
| 2025.11.17 | ₩15,717 | ₩15,958 | ₩15,543 | ₩15,610 | -0.68% | 14.6만 |
|---|
| 2025.11.14 | ₩15,985 | ₩15,985 | ₩15,597 | ₩15,637 | -2.18% | 11만 |
|---|
| 2025.11.13 | ₩16,092 | ₩16,106 | ₩15,838 | ₩15,998 | -0.58% | 14.5만 |
|---|
| 2025.11.12 | ₩16,092 | ₩16,280 | ₩15,998 | ₩16,119 | +0.17% | 12.3만 |
|---|
| 2025.11.11 | ₩16,039 | ₩16,213 | ₩15,945 | ₩16,119 | +0.50% | 15.7만 |
|---|
| 2025.11.10 | ₩16,226 | ₩16,226 | ₩15,597 | ₩16,025 | -1.24% | 19.6만 |
|---|
| 2025.11.07 | ₩16,333 | ₩16,547 | ₩16,159 | ₩16,253 | -0.49% | 18.1만 |
|---|
| 2025.11.06 | ₩16,735 | ₩17,056 | ₩16,052 | ₩16,320 | -2.48% | 23.4만 |
|---|
| 2025.11.05 | ₩16,106 | ₩16,614 | ₩15,998 | ₩16,601 | +3.08% | 16.7만 |
|---|
| 2025.11.04 | ₩15,717 | ₩16,253 | ₩15,691 | ₩16,146 | +2.73% | 18.4만 |
|---|
| 2025.11.03 | ₩15,757 | ₩15,972 | ₩15,490 | ₩15,717 | -0.25% | 23.7만 |
|---|
| 2025.10.31 | ₩15,704 | ₩15,878 | ₩15,396 | ₩15,851 | +0.94% | 24.8만 |
|---|
| 2025.10.30 | ₩15,838 | ₩16,146 | ₩15,704 | ₩15,704 | -0.85% | 16.2만 |
|---|
| 2025.10.29 | ₩15,476 | ₩15,958 | ₩15,476 | ₩15,945 | +3.03% | 21.5만 |
|---|
| 2025.10.28 | ₩15,838 | ₩15,878 | ₩15,570 | ₩15,570 | -1.69% | 15.4만 |
|---|
| 2025.10.27 | ₩15,945 | ₩16,079 | ₩15,624 | ₩15,798 | -0.92% | 14.4만 |
|---|
| 2025.10.24 | ₩15,891 | ₩15,945 | ₩15,757 | ₩15,918 | +0.17% | 10.9만 |
|---|
| 2025.10.23 | ₩15,985 | ₩16,039 | ₩15,744 | ₩15,891 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩15,878 | ₩15,985 | ₩15,757 | ₩15,972 | +0.59% | 8.5만 |
|---|
| 2025.10.21 | ₩15,784 | ₩15,945 | ₩15,610 | ₩15,878 | +0.59% | 7.7만 |
|---|
| 2025.10.20 | ₩15,811 | ₩15,891 | ₩15,597 | ₩15,838 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩15,610 | ₩15,905 | ₩15,476 | ₩15,784 | +1.11% | 16.7만 |
|---|
| 2025.10.16 | ₩16,293 | ₩16,293 | ₩15,543 | ₩15,597 | -4.27% | 27.3만 |
|---|
| 2025.10.15 | ₩16,480 | ₩16,480 | ₩15,931 | ₩16,239 | -1.46% | 21.6만 |
|---|
| 2025.10.14 | ₩15,998 | ₩16,561 | ₩15,891 | ₩16,467 | +2.93% | 10.7만 |
|---|
| 2025.10.13 | ₩15,905 | ₩16,052 | ₩15,624 | ₩16,052 | +0.93% | 16.9만 |
|---|
| 2025.10.10 | ₩16,132 | ₩16,199 | ₩15,717 | ₩15,824 | -1.91% | 18.7만 |
|---|