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 | ₩13,037 | ₩13,210 | ₩12,983 | ₩13,077 | +0.31% | 17.4만 |
| 2026.10.08 | ₩12,689 | ₩13,224 | ₩12,689 | ₩13,143 | +3.58% | 26.9만 |
| 2026.10.07 | ₩12,595 | ₩12,782 | ₩12,569 | ₩12,716 | +0.96% | 24.7만 |
| 2026.10.06 | ₩12,462 | ₩12,622 | ₩12,368 | ₩12,595 | +1.07% | 20.1만 |
| 2026.10.05 | ₩12,408 | ₩12,502 | ₩12,301 | ₩12,408 | 0.00% | 26.1만 |
| 2026.10.02 | ₩12,435 | ₩12,502 | ₩12,315 | ₩12,475 | +0.32% | 19.5만 |
| 2026.10.01 | ₩12,087 | ₩12,421 | ₩12,087 | ₩12,368 | +2.32% | 25만 |
| 2026.09.30 | ₩12,368 | ₩12,368 | ₩12,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,087 |
| -2.27% |
| 25.8만 |
| 2026.09.29 | ₩12,395 | ₩12,488 | ₩12,221 | ₩12,355 | -0.32% | 20.3만 |
|---|
| 2026.09.28 | ₩12,435 | ₩12,609 | ₩12,341 | ₩12,381 | -0.43% | 33.2만 |
|---|
| 2026.09.25 | ₩12,635 | ₩12,635 | ₩12,315 | ₩12,569 | -0.53% | 40.5만 |
|---|
| 2026.09.24 | ₩12,248 | ₩12,301 | ₩12,074 | ₩12,127 | -0.98% | 48.2만 |
|---|
| 2026.09.23 | ₩12,315 | ₩12,435 | ₩12,141 | ₩12,181 | -1.09% | 23.1만 |
|---|
| 2026.09.22 | ₩12,368 | ₩12,395 | ₩12,154 | ₩12,315 | -0.43% | 29.6만 |
|---|
| 2026.09.21 | ₩12,368 | ₩12,421 | ₩12,234 | ₩12,288 | -0.65% | 33.6만 |
|---|
| 2026.09.18 | ₩12,181 | ₩12,381 | ₩12,114 | ₩12,274 | +0.77% | 45.9만 |
|---|
| 2026.09.17 | ₩12,328 | ₩12,328 | ₩12,194 | ₩12,261 | -0.54% | 22.9만 |
|---|
| 2026.09.16 | ₩12,181 | ₩12,301 | ₩12,114 | ₩12,274 | +0.77% | 29.4만 |
|---|
| 2026.09.15 | ₩12,435 | ₩12,435 | ₩12,167 | ₩12,221 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩12,488 | ₩12,689 | ₩12,395 | ₩12,515 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩12,635 | ₩12,702 | ₩12,328 | ₩12,488 | -1.16% | 21.4만 |
|---|
| 2026.09.10 | ₩12,435 | ₩12,502 | ₩12,341 | ₩12,502 | +0.54% | 19.2만 |
|---|
| 2026.09.09 | ₩12,408 | ₩12,555 | ₩12,234 | ₩12,421 | +0.11% | 19.8만 |
|---|
| 2026.09.08 | ₩12,622 | ₩12,649 | ₩12,381 | ₩12,448 | -1.38% | 14.4만 |
|---|
| 2026.09.04 | ₩12,702 | ₩12,782 | ₩12,649 | ₩12,756 | +0.42% | 18.6만 |
|---|
| 2026.09.03 | ₩12,676 | ₩12,823 | ₩12,569 | ₩12,756 | +0.63% | 17.6만 |
|---|
| 2026.09.02 | ₩12,595 | ₩12,796 | ₩12,555 | ₩12,569 | -0.21% | 21.1만 |
|---|
| 2026.09.01 | ₩12,635 | ₩12,796 | ₩12,435 | ₩12,515 | -0.95% | 33만 |
|---|
| 2026.08.31 | ₩12,635 | ₩12,729 | ₩12,582 | ₩12,662 | +0.21% | 32.4만 |
|---|
| 2026.08.28 | ₩12,609 | ₩12,756 | ₩12,595 | ₩12,702 | +0.74% | 17만 |
|---|
| 2026.08.27 | ₩12,689 | ₩12,849 | ₩12,381 | ₩12,609 | -0.63% | 16.4만 |
|---|
| 2026.08.26 | ₩12,555 | ₩12,943 | ₩12,555 | ₩12,716 | +1.28% | 33.8만 |
|---|
| 2026.08.25 | ₩12,528 | ₩12,582 | ₩12,341 | ₩12,569 | +0.32% | 26.4만 |
|---|
| 2026.08.24 | ₩12,328 | ₩12,582 | ₩12,315 | ₩12,488 | +1.30% | 32.1만 |
|---|
| 2026.08.21 | ₩12,288 | ₩12,395 | ₩12,167 | ₩12,274 | -0.11% | 29.9만 |
|---|
| 2026.08.20 | ₩12,448 | ₩12,622 | ₩12,301 | ₩12,315 | -1.07% | 23.4만 |
|---|
| 2026.08.19 | ₩12,729 | ₩12,769 | ₩12,475 | ₩12,635 | -0.74% | 26.9만 |
|---|
| 2026.08.18 | ₩12,809 | ₩12,889 | ₩12,716 | ₩12,716 | -0.73% | 23.5만 |
|---|
| 2026.08.17 | ₩13,157 | ₩13,304 | ₩12,528 | ₩12,635 | -3.96% | 36.4만 |
|---|
| 2026.08.14 | ₩13,090 | ₩13,264 | ₩13,063 | ₩13,184 | +0.72% | 19.9만 |
|---|
| 2026.08.13 | ₩13,250 | ₩13,317 | ₩12,996 | ₩13,050 | -1.51% | 37.6만 |
|---|
| 2026.08.12 | ₩13,143 | ₩13,250 | ₩13,063 | ₩13,143 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩13,224 | ₩13,304 | ₩13,117 | ₩13,130 | -0.71% | 26.9만 |
|---|
| 2026.08.10 | ₩13,839 | ₩13,879 | ₩13,157 | ₩13,304 | -3.86% | 25.9만 |
|---|
| 2026.08.07 | ₩14,400 | ₩14,601 | ₩13,839 | ₩13,959 | -3.06% | 38.1만 |
|---|
| 2026.08.06 | ₩15,029 | ₩15,029 | ₩12,996 | ₩13,745 | -8.54% | 74.2만 |
|---|
| 2026.08.05 | ₩14,681 | ₩14,868 | ₩14,561 | ₩14,641 | -0.27% | 24.4만 |
|---|
| 2026.08.04 | ₩14,547 | ₩14,855 | ₩14,427 | ₩14,748 | +1.38% | 22만 |
|---|
| 2026.08.03 | ₩14,347 | ₩14,628 | ₩14,039 | ₩14,614 | +1.86% | 24.9만 |
|---|
| 2026.07.31 | ₩14,200 | ₩14,253 | ₩13,946 | ₩14,200 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩14,601 | ₩14,601 | ₩13,986 | ₩14,200 | -2.75% | 20.3만 |
|---|
| 2026.07.29 | ₩14,440 | ₩14,828 | ₩14,360 | ₩14,775 | +2.31% | 36.6만 |
|---|
| 2026.07.28 | ₩13,919 | ₩14,628 | ₩13,919 | ₩14,521 | +4.32% | 38.3만 |
|---|
| 2026.07.27 | ₩13,785 | ₩13,986 | ₩13,759 | ₩13,919 | +0.97% | 20.9만 |
|---|
| 2026.07.24 | ₩13,357 | ₩13,785 | ₩13,357 | ₩13,745 | +2.90% | 23.1만 |
|---|
| 2026.07.23 | ₩13,304 | ₩13,438 | ₩13,063 | ₩13,357 | +0.40% | 22.8만 |
|---|
| 2026.07.22 | ₩13,665 | ₩13,665 | ₩13,157 | ₩13,291 | -2.74% | 20.4만 |
|---|
| 2026.07.21 | ₩13,785 | ₩13,906 | ₩13,505 | ₩13,625 | -1.16% | 27.3만 |
|---|
| 2026.07.20 | ₩13,652 | ₩14,026 | ₩13,611 | ₩13,785 | +0.98% | 21.3만 |
|---|
| 2026.07.17 | ₩13,946 | ₩14,213 | ₩13,678 | ₩13,705 | -1.73% | 18.5만 |
|---|
| 2026.07.16 | ₩13,531 | ₩13,866 | ₩13,411 | ₩13,866 | +2.47% | 40.3만 |
|---|
| 2026.07.15 | ₩14,494 | ₩14,494 | ₩13,518 | ₩13,545 | -6.55% | 38.2만 |
|---|
| 2026.07.14 | ₩14,935 | ₩14,935 | ₩14,440 | ₩14,481 | -3.04% | 15.5만 |
|---|
| 2026.07.13 | ₩14,975 | ₩15,122 | ₩14,908 | ₩14,935 | -0.27% | 19만 |
|---|
| 2026.07.10 | ₩15,109 | ₩15,109 | ₩14,654 | ₩14,935 | -1.15% | 24.1만 |
|---|
| 2026.07.09 | ₩15,363 | ₩15,363 | ₩14,882 | ₩14,949 | -2.70% | 18.9만 |
|---|
| 2026.07.08 | ₩15,457 | ₩15,577 | ₩15,323 | ₩15,470 | +0.09% | 15만 |
|---|
| 2026.07.07 | ₩15,336 | ₩15,497 | ₩15,216 | ₩15,403 | +0.44% | 21.3만 |
|---|
| 2026.07.06 | ₩15,350 | ₩15,483 | ₩15,122 | ₩15,176 | -1.13% | 19.8만 |
|---|
| 2026.07.02 | ₩15,243 | ₩15,684 | ₩15,149 | ₩15,430 | +1.23% | 28.4만 |
|---|
| 2026.07.01 | ₩14,935 | ₩15,256 | ₩14,561 | ₩15,216 | +1.88% | 27.1만 |
|---|
| 2026.06.30 | ₩14,828 | ₩14,975 | ₩14,654 | ₩14,842 | +0.09% | 46.6만 |
|---|
| 2026.06.29 | ₩14,828 | ₩14,922 | ₩14,360 | ₩14,842 | +0.09% | 51.7만 |
|---|
| 2026.06.26 | ₩14,467 | ₩14,975 | ₩14,440 | ₩14,908 | +3.05% | 131.8만 |
|---|
| 2026.06.25 | ₩14,521 | ₩14,641 | ₩14,280 | ₩14,387 | -0.92% | 26.3만 |
|---|
| 2026.06.24 | ₩14,695 | ₩14,815 | ₩14,601 | ₩14,641 | -0.36% | 40.9만 |
|---|
| 2026.06.23 | ₩14,521 | ₩14,641 | ₩14,454 | ₩14,641 | +0.83% | 29만 |
|---|
| 2026.06.22 | ₩14,026 | ₩14,494 | ₩14,026 | ₩14,347 | +2.29% | 30.2만 |
|---|
| 2026.06.18 | ₩14,186 | ₩14,186 | ₩13,932 | ₩14,039 | -1.04% | 32.9만 |
|---|
| 2026.06.17 | ₩14,307 | ₩14,307 | ₩13,906 | ₩14,026 | -1.96% | 24.5만 |
|---|
| 2026.06.16 | ₩13,946 | ₩14,186 | ₩13,946 | ₩14,120 | +1.25% | 25.5만 |
|---|
| 2026.06.15 | ₩13,946 | ₩13,999 | ₩13,772 | ₩13,852 | -0.67% | 21.2만 |
|---|
| 2026.06.12 | ₩13,946 | ₩14,173 | ₩13,906 | ₩13,972 | +0.19% | 28.3만 |
|---|
| 2026.06.11 | ₩13,932 | ₩14,120 | ₩13,866 | ₩13,959 | +0.19% | 31.1만 |
|---|
| 2026.06.10 | ₩13,825 | ₩14,026 | ₩13,678 | ₩13,959 | +0.97% | 27.6만 |
|---|
| 2026.06.09 | ₩13,665 | ₩13,959 | ₩13,665 | ₩13,718 | +0.39% | 25.3만 |
|---|
| 2026.06.08 | ₩13,665 | ₩13,745 | ₩13,598 | ₩13,652 | -0.10% | 20.6만 |
|---|
| 2026.06.05 | ₩13,518 | ₩13,759 | ₩13,491 | ₩13,745 | +1.68% | 31만 |
|---|
| 2026.06.04 | ₩13,371 | ₩13,812 | ₩13,371 | ₩13,491 | +0.90% | 41.9만 |
|---|
| 2026.06.03 | ₩13,932 | ₩13,946 | ₩13,117 | ₩13,224 | -5.09% | 54만 |
|---|
| 2026.06.02 | ₩14,013 | ₩14,133 | ₩13,932 | ₩13,946 | -0.48% | 28.9만 |
|---|
| 2026.06.01 | ₩13,892 | ₩14,093 | ₩13,892 | ₩14,013 | +0.87% | 25.1만 |
|---|
| 2026.05.29 | ₩13,999 | ₩14,186 | ₩13,919 | ₩13,972 | -0.19% | 30.6만 |
|---|
| 2026.05.28 | ₩14,307 | ₩14,400 | ₩13,919 | ₩14,066 | -1.68% | 28.1만 |
|---|
| 2026.05.27 | ₩14,427 | ₩14,654 | ₩14,146 | ₩14,333 | -0.65% | 31.1만 |
|---|
| 2026.05.26 | ₩14,414 | ₩14,721 | ₩14,186 | ₩14,414 | 0.00% | 26.7만 |
|---|
| 2026.05.22 | ₩14,507 | ₩14,588 | ₩14,293 | ₩14,440 | -0.46% | 30.1만 |
|---|
| 2026.05.21 | ₩14,534 | ₩14,547 | ₩14,227 | ₩14,507 | -0.18% | 39.1만 |
|---|
| 2026.05.20 | ₩14,801 | ₩14,908 | ₩14,507 | ₩14,628 | -1.17% | 19.7만 |
|---|
| 2026.05.19 | ₩14,534 | ₩15,069 | ₩14,534 | ₩14,788 | +1.75% | 15.6만 |
|---|
| 2026.05.18 | ₩14,293 | ₩14,855 | ₩14,293 | ₩14,788 | +3.46% | 17.6만 |
|---|
| 2026.05.15 | ₩14,240 | ₩14,561 | ₩14,133 | ₩14,507 | +1.88% | 36.8만 |
|---|
| 2026.05.14 | ₩14,347 | ₩14,507 | ₩14,066 | ₩14,213 | -0.93% | 23.6만 |
|---|
| 2026.05.13 | ₩14,013 | ₩14,360 | ₩13,866 | ₩14,360 | +2.48% | 31.8만 |
|---|
| 2026.05.12 | ₩13,611 | ₩14,186 | ₩13,558 | ₩14,160 | +4.03% | 53.2만 |
|---|
| 2026.05.11 | ₩14,079 | ₩14,213 | ₩13,491 | ₩13,598 | -3.42% | 22.3만 |
|---|
| 2026.05.08 | ₩14,668 | ₩14,668 | ₩14,053 | ₩14,079 | -4.01% | 28.1만 |
|---|
| 2026.05.07 | ₩14,186 | ₩14,721 | ₩14,079 | ₩14,507 | +2.26% | 40.2만 |
|---|
| 2026.05.06 | ₩14,721 | ₩15,136 | ₩13,103 | ₩13,959 | -5.18% | 85.7만 |
|---|
| 2026.05.05 | ₩15,604 | ₩15,951 | ₩15,550 | ₩15,871 | +1.71% | 14만 |
|---|
| 2026.05.04 | ₩15,724 | ₩15,925 | ₩15,510 | ₩15,577 | -0.94% | 11.2만 |
|---|
| 2026.05.01 | ₩15,938 | ₩15,978 | ₩15,804 | ₩15,804 | -0.84% | 9.2만 |
|---|
| 2026.04.30 | ₩15,724 | ₩15,911 | ₩15,697 | ₩15,911 | +1.19% | 8.6만 |
|---|
| 2026.04.29 | ₩16,286 | ₩16,286 | ₩15,791 | ₩15,844 | -2.71% | 11.7만 |
|---|
| 2026.04.28 | ₩16,272 | ₩16,446 | ₩16,192 | ₩16,379 | +0.66% | 21.6만 |
|---|
| 2026.04.27 | ₩16,005 | ₩16,312 | ₩15,951 | ₩16,205 | +1.25% | 16.8만 |
|---|
| 2026.04.24 | ₩15,871 | ₩16,139 | ₩15,858 | ₩16,072 | +1.26% | 17.1만 |
|---|
| 2026.04.23 | ₩15,617 | ₩15,965 | ₩15,617 | ₩15,965 | +2.23% | 9.2만 |
|---|
| 2026.04.22 | ₩15,858 | ₩15,858 | ₩15,617 | ₩15,617 | -1.52% | 11.4만 |
|---|
| 2026.04.21 | ₩15,925 | ₩15,991 | ₩15,778 | ₩15,858 | -0.42% | 8.4만 |
|---|
| 2026.04.20 | ₩15,925 | ₩16,192 | ₩15,925 | ₩15,951 | +0.17% | 21.1만 |
|---|
| 2026.04.17 | ₩15,885 | ₩15,978 | ₩15,831 | ₩15,925 | +0.25% | 16.8만 |
|---|
| 2026.04.16 | ₩15,657 | ₩15,898 | ₩15,630 | ₩15,778 | +0.77% | 18.4만 |
|---|
| 2026.04.15 | ₩15,617 | ₩15,737 | ₩15,497 | ₩15,684 | +0.43% | 36.3만 |
|---|
| 2026.04.14 | ₩15,336 | ₩15,577 | ₩15,336 | ₩15,537 | +1.31% | 13.2만 |
|---|
| 2026.04.13 | ₩15,336 | ₩15,537 | ₩15,310 | ₩15,350 | +0.09% | 12.7만 |
|---|
| 2026.04.10 | ₩15,644 | ₩15,724 | ₩15,203 | ₩15,336 | -1.97% | 11.2만 |
|---|
| 2026.04.09 | ₩15,256 | ₩15,764 | ₩15,256 | ₩15,684 | +2.80% | 21.2만 |
|---|
| 2026.04.08 | ₩15,216 | ₩15,417 | ₩15,203 | ₩15,350 | +0.88% | 19.2만 |
|---|
| 2026.04.07 | ₩14,828 | ₩15,136 | ₩14,641 | ₩15,056 | +1.53% | 18.3만 |
|---|
| 2026.04.06 | ₩14,641 | ₩14,975 | ₩14,628 | ₩14,855 | +1.46% | 14.8만 |
|---|
| 2026.04.02 | ₩14,507 | ₩14,828 | ₩14,173 | ₩14,668 | +1.11% | 13.9만 |
|---|
| 2026.04.01 | ₩15,002 | ₩15,029 | ₩14,681 | ₩14,695 | -2.05% | 12.4만 |
|---|
| 2026.03.31 | ₩15,229 | ₩15,229 | ₩14,935 | ₩15,042 | -1.23% | 11.7만 |
|---|
| 2026.03.30 | ₩14,908 | ₩15,149 | ₩14,882 | ₩15,122 | +1.43% | 8.5만 |
|---|
| 2026.03.27 | ₩15,269 | ₩15,269 | ₩14,842 | ₩14,882 | -2.54% | 12.3만 |
|---|
| 2026.03.26 | ₩15,203 | ₩15,390 | ₩15,162 | ₩15,363 | +1.06% | 10.2만 |
|---|
| 2026.03.25 | ₩15,256 | ₩15,310 | ₩15,189 | ₩15,256 | 0.00% | 14.6만 |
|---|
| 2026.03.24 | ₩15,162 | ₩15,243 | ₩15,082 | ₩15,109 | -0.35% | 13.7만 |
|---|
| 2026.03.23 | ₩15,042 | ₩15,336 | ₩14,908 | ₩15,189 | +0.98% | 15.2만 |
|---|
| 2026.03.20 | ₩14,922 | ₩15,082 | ₩14,735 | ₩14,788 | -0.90% | 27.2만 |
|---|
| 2026.03.19 | ₩15,029 | ₩15,069 | ₩14,788 | ₩14,788 | -1.60% | 12.4만 |
|---|
| 2026.03.18 | ₩15,189 | ₩15,229 | ₩14,922 | ₩15,069 | -0.79% | 18.4만 |
|---|
| 2026.03.17 | ₩15,203 | ₩15,510 | ₩15,203 | ₩15,269 | +0.44% | 11.9만 |
|---|
| 2026.03.16 | ₩15,189 | ₩15,350 | ₩15,015 | ₩15,189 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩15,136 | ₩15,256 | ₩14,962 | ₩15,122 | -0.09% | 11.1만 |
|---|
| 2026.03.12 | ₩14,721 | ₩15,216 | ₩14,721 | ₩15,109 | +2.63% | 17.2만 |
|---|
| 2026.03.11 | ₩15,403 | ₩15,417 | ₩14,868 | ₩14,895 | -3.30% | 23.8만 |
|---|
| 2026.03.10 | ₩15,376 | ₩15,617 | ₩15,376 | ₩15,483 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩15,430 | ₩15,510 | ₩14,975 | ₩15,376 | -0.35% | 21만 |
|---|
| 2026.03.06 | ₩15,443 | ₩15,604 | ₩15,256 | ₩15,550 | +0.69% | 30.3만 |
|---|
| 2026.03.05 | ₩15,497 | ₩15,630 | ₩15,376 | ₩15,550 | +0.35% | 32.8만 |
|---|
| 2026.03.04 | ₩15,590 | ₩15,671 | ₩15,216 | ₩15,617 | +0.17% | 24.8만 |
|---|
| 2026.03.03 | ₩15,256 | ₩15,630 | ₩15,136 | ₩15,510 | +1.67% | 30만 |
|---|
| 2026.03.02 | ₩15,350 | ₩15,470 | ₩15,136 | ₩15,430 | +0.52% | 30.3만 |
|---|
| 2026.02.27 | ₩15,082 | ₩15,283 | ₩14,842 | ₩15,229 | +0.98% | 29.6만 |
|---|
| 2026.02.26 | ₩15,109 | ₩15,470 | ₩14,842 | ₩15,189 | +0.53% | 40.1만 |
|---|
| 2026.02.25 | ₩14,949 | ₩15,162 | ₩14,427 | ₩15,069 | +0.81% | 42.2만 |
|---|
| 2026.02.24 | ₩14,293 | ₩14,815 | ₩14,267 | ₩14,775 | +3.37% | 72.1만 |
|---|
| 2026.02.23 | ₩14,534 | ₩14,895 | ₩14,066 | ₩14,293 | -1.66% | 43.6만 |
|---|
| 2026.02.20 | ₩15,096 | ₩15,457 | ₩13,785 | ₩14,561 | -3.54% | 55.9만 |
|---|
| 2026.02.19 | ₩14,588 | ₩15,149 | ₩14,561 | ₩14,882 | +2.02% | 47.6만 |
|---|
| 2026.02.18 | ₩15,082 | ₩15,082 | ₩14,654 | ₩14,721 | -2.39% | 28.6만 |
|---|
| 2026.02.17 | ₩14,868 | ₩15,310 | ₩14,695 | ₩15,096 | +1.53% | 43.7만 |
|---|
| 2026.02.13 | ₩14,842 | ₩14,882 | ₩14,467 | ₩14,828 | -0.09% | 21.9만 |
|---|
| 2026.02.12 | ₩14,842 | ₩14,922 | ₩14,708 | ₩14,801 | -0.27% | 29.2만 |
|---|
| 2026.02.11 | ₩14,922 | ₩14,989 | ₩14,654 | ₩14,788 | -0.90% | 19.7만 |
|---|
| 2026.02.10 | ₩14,708 | ₩15,015 | ₩14,708 | ₩14,895 | +1.27% | 22.9만 |
|---|
| 2026.02.09 | ₩15,149 | ₩15,149 | ₩14,628 | ₩14,681 | -3.09% | 20.5만 |
|---|
| 2026.02.06 | ₩15,069 | ₩15,216 | ₩15,056 | ₩15,122 | +0.35% | 24.6만 |
|---|
| 2026.02.05 | ₩14,895 | ₩15,203 | ₩14,868 | ₩15,042 | +0.99% | 28.6만 |
|---|
| 2026.02.04 | ₩14,868 | ₩15,069 | ₩14,868 | ₩14,949 | +0.54% | 43.5만 |
|---|
| 2026.02.03 | ₩14,989 | ₩15,162 | ₩14,721 | ₩14,801 | -1.25% | 27.6만 |
|---|
| 2026.02.02 | ₩14,788 | ₩15,082 | ₩14,788 | ₩15,002 | +1.45% | 21.3만 |
|---|
| 2026.01.30 | ₩14,668 | ₩14,855 | ₩14,628 | ₩14,775 | +0.73% | 30.5만 |
|---|
| 2026.01.29 | ₩14,574 | ₩14,761 | ₩14,467 | ₩14,668 | +0.64% | 21.7만 |
|---|
| 2026.01.28 | ₩14,507 | ₩14,654 | ₩14,414 | ₩14,454 | -0.37% | 19.3만 |
|---|
| 2026.01.27 | ₩14,708 | ₩14,708 | ₩14,414 | ₩14,507 | -1.36% | 15.4만 |
|---|
| 2026.01.26 | ₩14,815 | ₩14,922 | ₩14,628 | ₩14,748 | -0.45% | 10.5만 |
|---|
| 2026.01.23 | ₩14,842 | ₩14,908 | ₩14,628 | ₩14,788 | -0.36% | 16만 |
|---|
| 2026.01.22 | ₩15,069 | ₩15,082 | ₩14,828 | ₩14,922 | -0.98% | 18.3만 |
|---|
| 2026.01.21 | ₩14,842 | ₩15,189 | ₩14,788 | ₩15,029 | +1.26% | 26만 |
|---|
| 2026.01.20 | ₩14,828 | ₩15,002 | ₩14,735 | ₩14,748 | -0.54% | 18.3만 |
|---|
| 2026.01.16 | ₩14,949 | ₩15,069 | ₩14,721 | ₩14,801 | -0.98% | 21.6만 |
|---|
| 2026.01.15 | ₩15,069 | ₩15,310 | ₩15,015 | ₩15,042 | -0.18% | 19.2만 |
|---|
| 2026.01.14 | ₩14,788 | ₩15,162 | ₩14,574 | ₩15,096 | +2.08% | 23.5만 |
|---|
| 2026.01.13 | ₩15,029 | ₩15,096 | ₩14,695 | ₩14,815 | -1.42% | 14.3만 |
|---|
| 2026.01.12 | ₩15,069 | ₩15,162 | ₩14,975 | ₩15,069 | 0.00% | 12.5만 |
|---|
| 2026.01.09 | ₩15,630 | ₩15,644 | ₩15,015 | ₩15,122 | -3.25% | 20.5만 |
|---|
| 2026.01.08 | ₩15,136 | ₩15,831 | ₩15,029 | ₩15,644 | +3.36% | 18.7만 |
|---|
| 2026.01.07 | ₩14,935 | ₩15,149 | ₩14,908 | ₩15,149 | +1.43% | 14.3만 |
|---|
| 2026.01.06 | ₩15,162 | ₩15,283 | ₩14,882 | ₩14,908 | -1.68% | 17만 |
|---|
| 2026.01.05 | ₩15,216 | ₩15,336 | ₩15,082 | ₩15,269 | +0.35% | 20.4만 |
|---|
| 2026.01.02 | ₩15,885 | ₩15,991 | ₩15,122 | ₩15,216 | -4.21% | 24만 |
|---|
| 2025.12.31 | ₩16,794 | ₩17,141 | ₩16,660 | ₩16,887 | +0.56% | 19.9만 |
|---|
| 2025.12.30 | ₩16,687 | ₩16,968 | ₩16,633 | ₩16,794 | +0.64% | 14.7만 |
|---|
| 2025.12.29 | ₩16,714 | ₩16,807 | ₩16,633 | ₩16,687 | -0.16% | 8.9만 |
|---|
| 2025.12.26 | ₩16,994 | ₩17,021 | ₩16,660 | ₩16,767 | -1.34% | 10.3만 |
|---|
| 2025.12.24 | ₩16,994 | ₩17,101 | ₩16,847 | ₩16,954 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,181 | ₩17,302 | ₩16,727 | ₩16,994 | -1.09% | 8만 |
|---|
| 2025.12.22 | ₩17,235 | ₩17,342 | ₩16,954 | ₩17,222 | -0.08% | 10.1만 |
|---|
| 2025.12.19 | ₩17,342 | ₩17,436 | ₩16,927 | ₩17,034 | -1.77% | 19.3만 |
|---|
| 2025.12.18 | ₩17,075 | ₩17,462 | ₩16,994 | ₩17,422 | +2.04% | 16만 |
|---|
| 2025.12.17 | ₩17,115 | ₩17,141 | ₩16,968 | ₩17,088 | -0.16% | 13.9만 |
|---|
| 2025.12.16 | ₩17,208 | ₩17,208 | ₩16,994 | ₩17,128 | -0.47% | 11.5만 |
|---|
| 2025.12.15 | ₩17,021 | ₩17,208 | ₩16,968 | ₩17,141 | +0.71% | 16.8만 |
|---|
| 2025.12.12 | ₩16,941 | ₩16,994 | ₩16,740 | ₩16,941 | 0.00% | 9.7만 |
|---|
| 2025.12.11 | ₩16,433 | ₩16,968 | ₩16,419 | ₩16,914 | +2.93% | 17.4만 |
|---|
| 2025.12.10 | ₩16,272 | ₩16,593 | ₩16,112 | ₩16,366 | +0.58% | 21.1만 |
|---|
| 2025.12.09 | ₩15,938 | ₩16,312 | ₩15,938 | ₩16,299 | +2.27% | 11.1만 |
|---|
| 2025.12.08 | ₩16,179 | ₩16,179 | ₩15,925 | ₩15,938 | -1.49% | 11.2만 |
|---|
| 2025.12.05 | ₩16,286 | ₩16,312 | ₩16,098 | ₩16,192 | -0.57% | 9.4만 |
|---|
| 2025.12.04 | ₩16,366 | ₩16,446 | ₩16,232 | ₩16,312 | -0.33% | 8.7만 |
|---|
| 2025.12.03 | ₩16,165 | ₩16,433 | ₩16,085 | ₩16,419 | +1.57% | 8.5만 |
|---|
| 2025.12.02 | ₩16,660 | ₩16,673 | ₩16,072 | ₩16,179 | -2.89% | 12.7만 |
|---|
| 2025.12.01 | ₩15,831 | ₩16,032 | ₩15,751 | ₩15,818 | -0.08% | 9.9만 |
|---|
| 2025.11.28 | ₩16,005 | ₩16,032 | ₩15,911 | ₩15,978 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩15,911 | ₩16,139 | ₩15,818 | ₩16,045 | +0.84% | 10.3만 |
|---|
| 2025.11.25 | ₩15,818 | ₩16,045 | ₩15,764 | ₩15,978 | +1.01% | 10.3만 |
|---|
| 2025.11.24 | ₩15,671 | ₩15,885 | ₩15,376 | ₩15,844 | +1.11% | 12.6만 |
|---|
| 2025.11.21 | ₩15,042 | ₩15,831 | ₩15,015 | ₩15,644 | +4.00% | 26.7만 |
|---|
| 2025.11.20 | ₩15,323 | ₩15,323 | ₩14,949 | ₩15,015 | -2.01% | 13.5만 |
|---|
| 2025.11.19 | ₩15,497 | ₩15,630 | ₩15,176 | ₩15,176 | -2.07% | 19.1만 |
|---|
| 2025.11.18 | ₩15,590 | ₩15,751 | ₩15,470 | ₩15,564 | -0.17% | 11.6만 |
|---|
| 2025.11.17 | ₩15,697 | ₩15,938 | ₩15,523 | ₩15,590 | -0.68% | 14.6만 |
|---|
| 2025.11.14 | ₩15,965 | ₩15,965 | ₩15,577 | ₩15,617 | -2.18% | 11만 |
|---|
| 2025.11.13 | ₩16,072 | ₩16,085 | ₩15,818 | ₩15,978 | -0.58% | 14.5만 |
|---|
| 2025.11.12 | ₩16,072 | ₩16,259 | ₩15,978 | ₩16,098 | +0.17% | 12.3만 |
|---|
| 2025.11.11 | ₩16,018 | ₩16,192 | ₩15,925 | ₩16,098 | +0.50% | 15.7만 |
|---|
| 2025.11.10 | ₩16,205 | ₩16,205 | ₩15,577 | ₩16,005 | -1.24% | 19.6만 |
|---|
| 2025.11.07 | ₩16,312 | ₩16,526 | ₩16,139 | ₩16,232 | -0.49% | 18.1만 |
|---|
| 2025.11.06 | ₩16,714 | ₩17,034 | ₩16,032 | ₩16,299 | -2.48% | 23.4만 |
|---|
| 2025.11.05 | ₩16,085 | ₩16,593 | ₩15,978 | ₩16,580 | +3.08% | 16.7만 |
|---|
| 2025.11.04 | ₩15,697 | ₩16,232 | ₩15,671 | ₩16,125 | +2.73% | 18.4만 |
|---|
| 2025.11.03 | ₩15,737 | ₩15,951 | ₩15,470 | ₩15,697 | -0.25% | 23.7만 |
|---|
| 2025.10.31 | ₩15,684 | ₩15,858 | ₩15,376 | ₩15,831 | +0.94% | 24.8만 |
|---|
| 2025.10.30 | ₩15,818 | ₩16,125 | ₩15,684 | ₩15,684 | -0.85% | 16.2만 |
|---|
| 2025.10.29 | ₩15,457 | ₩15,938 | ₩15,457 | ₩15,925 | +3.03% | 21.5만 |
|---|
| 2025.10.28 | ₩15,818 | ₩15,858 | ₩15,550 | ₩15,550 | -1.69% | 15.4만 |
|---|
| 2025.10.27 | ₩15,925 | ₩16,058 | ₩15,604 | ₩15,778 | -0.92% | 14.4만 |
|---|
| 2025.10.24 | ₩15,871 | ₩15,925 | ₩15,737 | ₩15,898 | +0.17% | 10.9만 |
|---|
| 2025.10.23 | ₩15,965 | ₩16,018 | ₩15,724 | ₩15,871 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩15,858 | ₩15,965 | ₩15,737 | ₩15,951 | +0.59% | 8.5만 |
|---|
| 2025.10.21 | ₩15,764 | ₩15,925 | ₩15,590 | ₩15,858 | +0.59% | 7.7만 |
|---|
| 2025.10.20 | ₩15,791 | ₩15,871 | ₩15,577 | ₩15,818 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩15,590 | ₩15,885 | ₩15,457 | ₩15,764 | +1.11% | 16.7만 |
|---|
| 2025.10.16 | ₩16,272 | ₩16,272 | ₩15,523 | ₩15,577 | -4.27% | 27.3만 |
|---|
| 2025.10.15 | ₩16,459 | ₩16,459 | ₩15,911 | ₩16,219 | -1.46% | 21.6만 |
|---|
| 2025.10.14 | ₩15,978 | ₩16,540 | ₩15,871 | ₩16,446 | +2.93% | 10.7만 |
|---|
| 2025.10.13 | ₩15,885 | ₩16,032 | ₩15,604 | ₩16,032 | +0.93% | 16.9만 |
|---|
| 2025.10.10 | ₩16,112 | ₩16,179 | ₩15,697 | ₩15,804 | -1.91% | 18.7만 |
|---|