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 | ₩13,065 | ₩13,239 | ₩13,012 | ₩13,105 | +0.31% | 17.4만 |
| 2026.10.08 | ₩12,717 | ₩13,253 | ₩12,717 | ₩13,172 | +3.58% | 26.9만 |
| 2026.10.07 | ₩12,623 | ₩12,811 | ₩12,596 | ₩12,744 | +0.96% | 24.7만 |
| 2026.10.06 | ₩12,489 | ₩12,650 | ₩12,395 | ₩12,623 | +1.07% | 20.1만 |
| 2026.10.05 | ₩12,435 | ₩12,529 | ₩12,328 | ₩12,435 | 0.00% | 26.1만 |
| 2026.10.02 | ₩12,462 | ₩12,529 | ₩12,342 | ₩12,502 | +0.32% | 19.5만 |
| 2026.10.01 | ₩12,114 | ₩12,449 | ₩12,114 | ₩12,395 | +2.32% | 25만 |
| 2026.09.30 | ₩12,395 | ₩12,395 | ₩12,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,114 |
| -2.27% |
| 25.8만 |
| 2026.09.29 | ₩12,422 | ₩12,516 | ₩12,248 | ₩12,382 | -0.32% | 20.3만 |
|---|
| 2026.09.28 | ₩12,462 | ₩12,636 | ₩12,368 | ₩12,409 | -0.43% | 33.2만 |
|---|
| 2026.09.25 | ₩12,663 | ₩12,663 | ₩12,342 | ₩12,596 | -0.53% | 40.5만 |
|---|
| 2026.09.24 | ₩12,275 | ₩12,328 | ₩12,100 | ₩12,154 | -0.98% | 48.2만 |
|---|
| 2026.09.23 | ₩12,342 | ₩12,462 | ₩12,167 | ₩12,208 | -1.09% | 23.1만 |
|---|
| 2026.09.22 | ₩12,395 | ₩12,422 | ₩12,181 | ₩12,342 | -0.43% | 29.6만 |
|---|
| 2026.09.21 | ₩12,395 | ₩12,449 | ₩12,261 | ₩12,315 | -0.65% | 33.6만 |
|---|
| 2026.09.18 | ₩12,208 | ₩12,409 | ₩12,141 | ₩12,301 | +0.77% | 45.9만 |
|---|
| 2026.09.17 | ₩12,355 | ₩12,355 | ₩12,221 | ₩12,288 | -0.54% | 22.9만 |
|---|
| 2026.09.16 | ₩12,208 | ₩12,328 | ₩12,141 | ₩12,301 | +0.77% | 29.4만 |
|---|
| 2026.09.15 | ₩12,462 | ₩12,462 | ₩12,194 | ₩12,248 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩12,516 | ₩12,717 | ₩12,422 | ₩12,543 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩12,663 | ₩12,730 | ₩12,355 | ₩12,516 | -1.16% | 21.4만 |
|---|
| 2026.09.10 | ₩12,462 | ₩12,529 | ₩12,368 | ₩12,529 | +0.54% | 19.2만 |
|---|
| 2026.09.09 | ₩12,435 | ₩12,583 | ₩12,261 | ₩12,449 | +0.11% | 19.8만 |
|---|
| 2026.09.08 | ₩12,650 | ₩12,677 | ₩12,409 | ₩12,476 | -1.38% | 14.4만 |
|---|
| 2026.09.04 | ₩12,730 | ₩12,811 | ₩12,677 | ₩12,784 | +0.42% | 18.6만 |
|---|
| 2026.09.03 | ₩12,703 | ₩12,851 | ₩12,596 | ₩12,784 | +0.63% | 17.6만 |
|---|
| 2026.09.02 | ₩12,623 | ₩12,824 | ₩12,583 | ₩12,596 | -0.21% | 21.1만 |
|---|
| 2026.09.01 | ₩12,663 | ₩12,824 | ₩12,462 | ₩12,543 | -0.95% | 33만 |
|---|
| 2026.08.31 | ₩12,663 | ₩12,757 | ₩12,610 | ₩12,690 | +0.21% | 32.4만 |
|---|
| 2026.08.28 | ₩12,636 | ₩12,784 | ₩12,623 | ₩12,730 | +0.74% | 17만 |
|---|
| 2026.08.27 | ₩12,717 | ₩12,878 | ₩12,409 | ₩12,636 | -0.63% | 16.4만 |
|---|
| 2026.08.26 | ₩12,583 | ₩12,971 | ₩12,583 | ₩12,744 | +1.28% | 33.8만 |
|---|
| 2026.08.25 | ₩12,556 | ₩12,610 | ₩12,368 | ₩12,596 | +0.32% | 26.4만 |
|---|
| 2026.08.24 | ₩12,355 | ₩12,610 | ₩12,342 | ₩12,516 | +1.30% | 32.1만 |
|---|
| 2026.08.21 | ₩12,315 | ₩12,422 | ₩12,194 | ₩12,301 | -0.11% | 29.9만 |
|---|
| 2026.08.20 | ₩12,476 | ₩12,650 | ₩12,328 | ₩12,342 | -1.07% | 23.4만 |
|---|
| 2026.08.19 | ₩12,757 | ₩12,797 | ₩12,502 | ₩12,663 | -0.74% | 26.9만 |
|---|
| 2026.08.18 | ₩12,837 | ₩12,918 | ₩12,744 | ₩12,744 | -0.73% | 23.5만 |
|---|
| 2026.08.17 | ₩13,186 | ₩13,333 | ₩12,556 | ₩12,663 | -3.96% | 36.4만 |
|---|
| 2026.08.14 | ₩13,119 | ₩13,293 | ₩13,092 | ₩13,213 | +0.72% | 19.9만 |
|---|
| 2026.08.13 | ₩13,280 | ₩13,347 | ₩13,025 | ₩13,079 | -1.51% | 37.6만 |
|---|
| 2026.08.12 | ₩13,172 | ₩13,280 | ₩13,092 | ₩13,172 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩13,253 | ₩13,333 | ₩13,146 | ₩13,159 | -0.71% | 26.9만 |
|---|
| 2026.08.10 | ₩13,869 | ₩13,909 | ₩13,186 | ₩13,333 | -3.86% | 25.9만 |
|---|
| 2026.08.07 | ₩14,432 | ₩14,633 | ₩13,869 | ₩13,990 | -3.06% | 38.1만 |
|---|
| 2026.08.06 | ₩15,062 | ₩15,062 | ₩13,025 | ₩13,775 | -8.54% | 74.2만 |
|---|
| 2026.08.05 | ₩14,713 | ₩14,901 | ₩14,593 | ₩14,673 | -0.27% | 24.4만 |
|---|
| 2026.08.04 | ₩14,579 | ₩14,888 | ₩14,459 | ₩14,780 | +1.38% | 22만 |
|---|
| 2026.08.03 | ₩14,378 | ₩14,660 | ₩14,070 | ₩14,646 | +1.86% | 24.9만 |
|---|
| 2026.07.31 | ₩14,231 | ₩14,285 | ₩13,976 | ₩14,231 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩14,633 | ₩14,633 | ₩14,017 | ₩14,231 | -2.75% | 20.3만 |
|---|
| 2026.07.29 | ₩14,472 | ₩14,861 | ₩14,392 | ₩14,807 | +2.31% | 36.6만 |
|---|
| 2026.07.28 | ₩13,950 | ₩14,660 | ₩13,950 | ₩14,553 | +4.32% | 38.3만 |
|---|
| 2026.07.27 | ₩13,816 | ₩14,017 | ₩13,789 | ₩13,950 | +0.97% | 20.9만 |
|---|
| 2026.07.24 | ₩13,387 | ₩13,816 | ₩13,387 | ₩13,775 | +2.90% | 23.1만 |
|---|
| 2026.07.23 | ₩13,333 | ₩13,467 | ₩13,092 | ₩13,387 | +0.40% | 22.8만 |
|---|
| 2026.07.22 | ₩13,695 | ₩13,695 | ₩13,186 | ₩13,320 | -2.74% | 20.4만 |
|---|
| 2026.07.21 | ₩13,816 | ₩13,936 | ₩13,534 | ₩13,655 | -1.16% | 27.3만 |
|---|
| 2026.07.20 | ₩13,682 | ₩14,057 | ₩13,641 | ₩13,816 | +0.98% | 21.3만 |
|---|
| 2026.07.17 | ₩13,976 | ₩14,244 | ₩13,708 | ₩13,735 | -1.73% | 18.5만 |
|---|
| 2026.07.16 | ₩13,561 | ₩13,896 | ₩13,440 | ₩13,896 | +2.47% | 40.3만 |
|---|
| 2026.07.15 | ₩14,526 | ₩14,526 | ₩13,548 | ₩13,574 | -6.55% | 38.2만 |
|---|
| 2026.07.14 | ₩14,968 | ₩14,968 | ₩14,472 | ₩14,512 | -3.04% | 15.5만 |
|---|
| 2026.07.13 | ₩15,008 | ₩15,156 | ₩14,941 | ₩14,968 | -0.27% | 19만 |
|---|
| 2026.07.10 | ₩15,142 | ₩15,142 | ₩14,687 | ₩14,968 | -1.15% | 24.1만 |
|---|
| 2026.07.09 | ₩15,397 | ₩15,397 | ₩14,914 | ₩14,981 | -2.70% | 18.9만 |
|---|
| 2026.07.08 | ₩15,491 | ₩15,611 | ₩15,357 | ₩15,504 | +0.09% | 15만 |
|---|
| 2026.07.07 | ₩15,370 | ₩15,531 | ₩15,249 | ₩15,437 | +0.44% | 21.3만 |
|---|
| 2026.07.06 | ₩15,383 | ₩15,517 | ₩15,156 | ₩15,209 | -1.13% | 19.8만 |
|---|
| 2026.07.02 | ₩15,276 | ₩15,718 | ₩15,182 | ₩15,464 | +1.23% | 28.4만 |
|---|
| 2026.07.01 | ₩14,968 | ₩15,290 | ₩14,593 | ₩15,249 | +1.88% | 27.1만 |
|---|
| 2026.06.30 | ₩14,861 | ₩15,008 | ₩14,687 | ₩14,874 | +0.09% | 46.6만 |
|---|
| 2026.06.29 | ₩14,861 | ₩14,955 | ₩14,392 | ₩14,874 | +0.09% | 51.7만 |
|---|
| 2026.06.26 | ₩14,499 | ₩15,008 | ₩14,472 | ₩14,941 | +3.05% | 131.8만 |
|---|
| 2026.06.25 | ₩14,553 | ₩14,673 | ₩14,311 | ₩14,419 | -0.92% | 26.3만 |
|---|
| 2026.06.24 | ₩14,727 | ₩14,847 | ₩14,633 | ₩14,673 | -0.36% | 40.9만 |
|---|
| 2026.06.23 | ₩14,553 | ₩14,673 | ₩14,486 | ₩14,673 | +0.83% | 29만 |
|---|
| 2026.06.22 | ₩14,057 | ₩14,526 | ₩14,057 | ₩14,378 | +2.29% | 30.2만 |
|---|
| 2026.06.18 | ₩14,218 | ₩14,218 | ₩13,963 | ₩14,070 | -1.04% | 32.9만 |
|---|
| 2026.06.17 | ₩14,338 | ₩14,338 | ₩13,936 | ₩14,057 | -1.96% | 24.5만 |
|---|
| 2026.06.16 | ₩13,976 | ₩14,218 | ₩13,976 | ₩14,151 | +1.25% | 25.5만 |
|---|
| 2026.06.15 | ₩13,976 | ₩14,030 | ₩13,802 | ₩13,883 | -0.67% | 21.2만 |
|---|
| 2026.06.12 | ₩13,976 | ₩14,204 | ₩13,936 | ₩14,003 | +0.19% | 28.3만 |
|---|
| 2026.06.11 | ₩13,963 | ₩14,151 | ₩13,896 | ₩13,990 | +0.19% | 31.1만 |
|---|
| 2026.06.10 | ₩13,856 | ₩14,057 | ₩13,708 | ₩13,990 | +0.97% | 27.6만 |
|---|
| 2026.06.09 | ₩13,695 | ₩13,990 | ₩13,695 | ₩13,749 | +0.39% | 25.3만 |
|---|
| 2026.06.08 | ₩13,695 | ₩13,775 | ₩13,628 | ₩13,682 | -0.10% | 20.6만 |
|---|
| 2026.06.05 | ₩13,548 | ₩13,789 | ₩13,521 | ₩13,775 | +1.68% | 31만 |
|---|
| 2026.06.04 | ₩13,400 | ₩13,842 | ₩13,400 | ₩13,521 | +0.90% | 41.9만 |
|---|
| 2026.06.03 | ₩13,963 | ₩13,976 | ₩13,146 | ₩13,253 | -5.09% | 54만 |
|---|
| 2026.06.02 | ₩14,043 | ₩14,164 | ₩13,963 | ₩13,976 | -0.48% | 28.9만 |
|---|
| 2026.06.01 | ₩13,923 | ₩14,124 | ₩13,923 | ₩14,043 | +0.87% | 25.1만 |
|---|
| 2026.05.29 | ₩14,030 | ₩14,218 | ₩13,950 | ₩14,003 | -0.19% | 30.6만 |
|---|
| 2026.05.28 | ₩14,338 | ₩14,432 | ₩13,950 | ₩14,097 | -1.68% | 28.1만 |
|---|
| 2026.05.27 | ₩14,459 | ₩14,687 | ₩14,177 | ₩14,365 | -0.65% | 31.1만 |
|---|
| 2026.05.26 | ₩14,445 | ₩14,754 | ₩14,218 | ₩14,445 | 0.00% | 26.7만 |
|---|
| 2026.05.22 | ₩14,539 | ₩14,620 | ₩14,325 | ₩14,472 | -0.46% | 30.1만 |
|---|
| 2026.05.21 | ₩14,566 | ₩14,579 | ₩14,258 | ₩14,539 | -0.18% | 39.1만 |
|---|
| 2026.05.20 | ₩14,834 | ₩14,941 | ₩14,539 | ₩14,660 | -1.17% | 19.7만 |
|---|
| 2026.05.19 | ₩14,566 | ₩15,102 | ₩14,566 | ₩14,821 | +1.75% | 15.6만 |
|---|
| 2026.05.18 | ₩14,325 | ₩14,888 | ₩14,325 | ₩14,821 | +3.46% | 17.6만 |
|---|
| 2026.05.15 | ₩14,271 | ₩14,593 | ₩14,164 | ₩14,539 | +1.88% | 36.8만 |
|---|
| 2026.05.14 | ₩14,378 | ₩14,539 | ₩14,097 | ₩14,244 | -0.93% | 23.6만 |
|---|
| 2026.05.13 | ₩14,043 | ₩14,392 | ₩13,896 | ₩14,392 | +2.48% | 31.8만 |
|---|
| 2026.05.12 | ₩13,641 | ₩14,218 | ₩13,588 | ₩14,191 | +4.03% | 53.2만 |
|---|
| 2026.05.11 | ₩14,110 | ₩14,244 | ₩13,521 | ₩13,628 | -3.42% | 22.3만 |
|---|
| 2026.05.08 | ₩14,700 | ₩14,700 | ₩14,084 | ₩14,110 | -4.01% | 28.1만 |
|---|
| 2026.05.07 | ₩14,218 | ₩14,754 | ₩14,110 | ₩14,539 | +2.26% | 40.2만 |
|---|
| 2026.05.06 | ₩14,754 | ₩15,169 | ₩13,132 | ₩13,990 | -5.18% | 85.7만 |
|---|
| 2026.05.05 | ₩15,638 | ₩15,986 | ₩15,584 | ₩15,906 | +1.71% | 14만 |
|---|
| 2026.05.04 | ₩15,759 | ₩15,960 | ₩15,544 | ₩15,611 | -0.94% | 11.2만 |
|---|
| 2026.05.01 | ₩15,973 | ₩16,013 | ₩15,839 | ₩15,839 | -0.84% | 9.2만 |
|---|
| 2026.04.30 | ₩15,759 | ₩15,946 | ₩15,732 | ₩15,946 | +1.19% | 8.6만 |
|---|
| 2026.04.29 | ₩16,321 | ₩16,321 | ₩15,826 | ₩15,879 | -2.71% | 11.7만 |
|---|
| 2026.04.28 | ₩16,308 | ₩16,482 | ₩16,228 | ₩16,415 | +0.66% | 21.6만 |
|---|
| 2026.04.27 | ₩16,040 | ₩16,348 | ₩15,986 | ₩16,241 | +1.25% | 16.8만 |
|---|
| 2026.04.24 | ₩15,906 | ₩16,174 | ₩15,893 | ₩16,107 | +1.26% | 17.1만 |
|---|
| 2026.04.23 | ₩15,651 | ₩16,000 | ₩15,651 | ₩16,000 | +2.23% | 9.2만 |
|---|
| 2026.04.22 | ₩15,893 | ₩15,893 | ₩15,651 | ₩15,651 | -1.52% | 11.4만 |
|---|
| 2026.04.21 | ₩15,960 | ₩16,027 | ₩15,812 | ₩15,893 | -0.42% | 8.4만 |
|---|
| 2026.04.20 | ₩15,960 | ₩16,228 | ₩15,960 | ₩15,986 | +0.17% | 21.1만 |
|---|
| 2026.04.17 | ₩15,919 | ₩16,013 | ₩15,866 | ₩15,960 | +0.25% | 16.8만 |
|---|
| 2026.04.16 | ₩15,692 | ₩15,933 | ₩15,665 | ₩15,812 | +0.77% | 18.4만 |
|---|
| 2026.04.15 | ₩15,651 | ₩15,772 | ₩15,531 | ₩15,718 | +0.43% | 36.3만 |
|---|
| 2026.04.14 | ₩15,370 | ₩15,611 | ₩15,370 | ₩15,571 | +1.31% | 13.2만 |
|---|
| 2026.04.13 | ₩15,370 | ₩15,571 | ₩15,343 | ₩15,383 | +0.09% | 12.7만 |
|---|
| 2026.04.10 | ₩15,678 | ₩15,759 | ₩15,236 | ₩15,370 | -1.97% | 11.2만 |
|---|
| 2026.04.09 | ₩15,290 | ₩15,799 | ₩15,290 | ₩15,718 | +2.80% | 21.2만 |
|---|
| 2026.04.08 | ₩15,249 | ₩15,450 | ₩15,236 | ₩15,383 | +0.88% | 19.2만 |
|---|
| 2026.04.07 | ₩14,861 | ₩15,169 | ₩14,673 | ₩15,089 | +1.53% | 18.3만 |
|---|
| 2026.04.06 | ₩14,673 | ₩15,008 | ₩14,660 | ₩14,888 | +1.46% | 14.8만 |
|---|
| 2026.04.02 | ₩14,539 | ₩14,861 | ₩14,204 | ₩14,700 | +1.11% | 13.9만 |
|---|
| 2026.04.01 | ₩15,035 | ₩15,062 | ₩14,713 | ₩14,727 | -2.05% | 12.4만 |
|---|
| 2026.03.31 | ₩15,263 | ₩15,263 | ₩14,968 | ₩15,075 | -1.23% | 11.7만 |
|---|
| 2026.03.30 | ₩14,941 | ₩15,182 | ₩14,914 | ₩15,156 | +1.43% | 8.5만 |
|---|
| 2026.03.27 | ₩15,303 | ₩15,303 | ₩14,874 | ₩14,914 | -2.54% | 12.3만 |
|---|
| 2026.03.26 | ₩15,236 | ₩15,424 | ₩15,196 | ₩15,397 | +1.06% | 10.2만 |
|---|
| 2026.03.25 | ₩15,290 | ₩15,343 | ₩15,223 | ₩15,290 | 0.00% | 14.6만 |
|---|
| 2026.03.24 | ₩15,196 | ₩15,276 | ₩15,115 | ₩15,142 | -0.35% | 13.7만 |
|---|
| 2026.03.23 | ₩15,075 | ₩15,370 | ₩14,941 | ₩15,223 | +0.98% | 15.2만 |
|---|
| 2026.03.20 | ₩14,955 | ₩15,115 | ₩14,767 | ₩14,821 | -0.90% | 27.2만 |
|---|
| 2026.03.19 | ₩15,062 | ₩15,102 | ₩14,821 | ₩14,821 | -1.60% | 12.4만 |
|---|
| 2026.03.18 | ₩15,223 | ₩15,263 | ₩14,955 | ₩15,102 | -0.79% | 18.4만 |
|---|
| 2026.03.17 | ₩15,236 | ₩15,544 | ₩15,236 | ₩15,303 | +0.44% | 11.9만 |
|---|
| 2026.03.16 | ₩15,223 | ₩15,383 | ₩15,048 | ₩15,223 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩15,169 | ₩15,290 | ₩14,995 | ₩15,156 | -0.09% | 11.1만 |
|---|
| 2026.03.12 | ₩14,754 | ₩15,249 | ₩14,754 | ₩15,142 | +2.63% | 17.2만 |
|---|
| 2026.03.11 | ₩15,437 | ₩15,450 | ₩14,901 | ₩14,928 | -3.30% | 23.8만 |
|---|
| 2026.03.10 | ₩15,410 | ₩15,651 | ₩15,410 | ₩15,517 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩15,464 | ₩15,544 | ₩15,008 | ₩15,410 | -0.35% | 21만 |
|---|
| 2026.03.06 | ₩15,477 | ₩15,638 | ₩15,290 | ₩15,584 | +0.69% | 30.3만 |
|---|
| 2026.03.05 | ₩15,531 | ₩15,665 | ₩15,410 | ₩15,584 | +0.35% | 32.8만 |
|---|
| 2026.03.04 | ₩15,625 | ₩15,705 | ₩15,249 | ₩15,651 | +0.17% | 24.8만 |
|---|
| 2026.03.03 | ₩15,290 | ₩15,665 | ₩15,169 | ₩15,544 | +1.67% | 30만 |
|---|
| 2026.03.02 | ₩15,383 | ₩15,504 | ₩15,169 | ₩15,464 | +0.52% | 30.3만 |
|---|
| 2026.02.27 | ₩15,115 | ₩15,316 | ₩14,874 | ₩15,263 | +0.98% | 29.6만 |
|---|
| 2026.02.26 | ₩15,142 | ₩15,504 | ₩14,874 | ₩15,223 | +0.53% | 40.1만 |
|---|
| 2026.02.25 | ₩14,981 | ₩15,196 | ₩14,459 | ₩15,102 | +0.81% | 42.2만 |
|---|
| 2026.02.24 | ₩14,325 | ₩14,847 | ₩14,298 | ₩14,807 | +3.37% | 72.1만 |
|---|
| 2026.02.23 | ₩14,566 | ₩14,928 | ₩14,097 | ₩14,325 | -1.66% | 43.6만 |
|---|
| 2026.02.20 | ₩15,129 | ₩15,491 | ₩13,816 | ₩14,593 | -3.54% | 55.9만 |
|---|
| 2026.02.19 | ₩14,620 | ₩15,182 | ₩14,593 | ₩14,914 | +2.02% | 47.6만 |
|---|
| 2026.02.18 | ₩15,115 | ₩15,115 | ₩14,687 | ₩14,754 | -2.39% | 28.6만 |
|---|
| 2026.02.17 | ₩14,901 | ₩15,343 | ₩14,727 | ₩15,129 | +1.53% | 43.7만 |
|---|
| 2026.02.13 | ₩14,874 | ₩14,914 | ₩14,499 | ₩14,861 | -0.09% | 21.9만 |
|---|
| 2026.02.12 | ₩14,874 | ₩14,955 | ₩14,740 | ₩14,834 | -0.27% | 29.2만 |
|---|
| 2026.02.11 | ₩14,955 | ₩15,022 | ₩14,687 | ₩14,821 | -0.90% | 19.7만 |
|---|
| 2026.02.10 | ₩14,740 | ₩15,048 | ₩14,740 | ₩14,928 | +1.27% | 22.9만 |
|---|
| 2026.02.09 | ₩15,182 | ₩15,182 | ₩14,660 | ₩14,713 | -3.09% | 20.5만 |
|---|
| 2026.02.06 | ₩15,102 | ₩15,249 | ₩15,089 | ₩15,156 | +0.35% | 24.6만 |
|---|
| 2026.02.05 | ₩14,928 | ₩15,236 | ₩14,901 | ₩15,075 | +0.99% | 28.6만 |
|---|
| 2026.02.04 | ₩14,901 | ₩15,102 | ₩14,901 | ₩14,981 | +0.54% | 43.5만 |
|---|
| 2026.02.03 | ₩15,022 | ₩15,196 | ₩14,754 | ₩14,834 | -1.25% | 27.6만 |
|---|
| 2026.02.02 | ₩14,821 | ₩15,115 | ₩14,821 | ₩15,035 | +1.45% | 21.3만 |
|---|
| 2026.01.30 | ₩14,700 | ₩14,888 | ₩14,660 | ₩14,807 | +0.73% | 30.5만 |
|---|
| 2026.01.29 | ₩14,606 | ₩14,794 | ₩14,499 | ₩14,700 | +0.64% | 21.7만 |
|---|
| 2026.01.28 | ₩14,539 | ₩14,687 | ₩14,445 | ₩14,486 | -0.37% | 19.3만 |
|---|
| 2026.01.27 | ₩14,740 | ₩14,740 | ₩14,445 | ₩14,539 | -1.36% | 15.4만 |
|---|
| 2026.01.26 | ₩14,847 | ₩14,955 | ₩14,660 | ₩14,780 | -0.45% | 10.5만 |
|---|
| 2026.01.23 | ₩14,874 | ₩14,941 | ₩14,660 | ₩14,821 | -0.36% | 16만 |
|---|
| 2026.01.22 | ₩15,102 | ₩15,115 | ₩14,861 | ₩14,955 | -0.98% | 18.3만 |
|---|
| 2026.01.21 | ₩14,874 | ₩15,223 | ₩14,821 | ₩15,062 | +1.26% | 26만 |
|---|
| 2026.01.20 | ₩14,861 | ₩15,035 | ₩14,767 | ₩14,780 | -0.54% | 18.3만 |
|---|
| 2026.01.16 | ₩14,981 | ₩15,102 | ₩14,754 | ₩14,834 | -0.98% | 21.6만 |
|---|
| 2026.01.15 | ₩15,102 | ₩15,343 | ₩15,048 | ₩15,075 | -0.18% | 19.2만 |
|---|
| 2026.01.14 | ₩14,821 | ₩15,196 | ₩14,606 | ₩15,129 | +2.08% | 23.5만 |
|---|
| 2026.01.13 | ₩15,062 | ₩15,129 | ₩14,727 | ₩14,847 | -1.42% | 14.3만 |
|---|
| 2026.01.12 | ₩15,102 | ₩15,196 | ₩15,008 | ₩15,102 | 0.00% | 12.5만 |
|---|
| 2026.01.09 | ₩15,665 | ₩15,678 | ₩15,048 | ₩15,156 | -3.25% | 20.5만 |
|---|
| 2026.01.08 | ₩15,169 | ₩15,866 | ₩15,062 | ₩15,678 | +3.36% | 18.7만 |
|---|
| 2026.01.07 | ₩14,968 | ₩15,182 | ₩14,941 | ₩15,182 | +1.43% | 14.3만 |
|---|
| 2026.01.06 | ₩15,196 | ₩15,316 | ₩14,914 | ₩14,941 | -1.68% | 17만 |
|---|
| 2026.01.05 | ₩15,249 | ₩15,370 | ₩15,115 | ₩15,303 | +0.35% | 20.4만 |
|---|
| 2026.01.02 | ₩15,919 | ₩16,027 | ₩15,156 | ₩15,249 | -4.21% | 24만 |
|---|
| 2025.12.31 | ₩16,831 | ₩17,179 | ₩16,697 | ₩16,924 | +0.56% | 19.9만 |
|---|
| 2025.12.30 | ₩16,723 | ₩17,005 | ₩16,670 | ₩16,831 | +0.64% | 14.7만 |
|---|
| 2025.12.29 | ₩16,750 | ₩16,844 | ₩16,670 | ₩16,723 | -0.16% | 8.9만 |
|---|
| 2025.12.26 | ₩17,032 | ₩17,058 | ₩16,697 | ₩16,804 | -1.34% | 10.3만 |
|---|
| 2025.12.24 | ₩17,032 | ₩17,139 | ₩16,884 | ₩16,991 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,219 | ₩17,340 | ₩16,764 | ₩17,032 | -1.09% | 8만 |
|---|
| 2025.12.22 | ₩17,273 | ₩17,380 | ₩16,991 | ₩17,259 | -0.08% | 10.1만 |
|---|
| 2025.12.19 | ₩17,380 | ₩17,474 | ₩16,965 | ₩17,072 | -1.77% | 19.3만 |
|---|
| 2025.12.18 | ₩17,112 | ₩17,501 | ₩17,032 | ₩17,460 | +2.04% | 16만 |
|---|
| 2025.12.17 | ₩17,152 | ₩17,179 | ₩17,005 | ₩17,125 | -0.16% | 13.9만 |
|---|
| 2025.12.16 | ₩17,246 | ₩17,246 | ₩17,032 | ₩17,166 | -0.47% | 11.5만 |
|---|
| 2025.12.15 | ₩17,058 | ₩17,246 | ₩17,005 | ₩17,179 | +0.71% | 16.8만 |
|---|
| 2025.12.12 | ₩16,978 | ₩17,032 | ₩16,777 | ₩16,978 | 0.00% | 9.7만 |
|---|
| 2025.12.11 | ₩16,469 | ₩17,005 | ₩16,455 | ₩16,951 | +2.93% | 17.4만 |
|---|
| 2025.12.10 | ₩16,308 | ₩16,630 | ₩16,147 | ₩16,402 | +0.58% | 21.1만 |
|---|
| 2025.12.09 | ₩15,973 | ₩16,348 | ₩15,973 | ₩16,335 | +2.27% | 11.1만 |
|---|
| 2025.12.08 | ₩16,214 | ₩16,214 | ₩15,960 | ₩15,973 | -1.49% | 11.2만 |
|---|
| 2025.12.05 | ₩16,321 | ₩16,348 | ₩16,134 | ₩16,228 | -0.57% | 9.4만 |
|---|
| 2025.12.04 | ₩16,402 | ₩16,482 | ₩16,268 | ₩16,348 | -0.33% | 8.7만 |
|---|
| 2025.12.03 | ₩16,201 | ₩16,469 | ₩16,120 | ₩16,455 | +1.57% | 8.5만 |
|---|
| 2025.12.02 | ₩16,697 | ₩16,710 | ₩16,107 | ₩16,214 | -2.89% | 12.7만 |
|---|
| 2025.12.01 | ₩15,866 | ₩16,067 | ₩15,785 | ₩15,852 | -0.08% | 9.9만 |
|---|
| 2025.11.28 | ₩16,040 | ₩16,067 | ₩15,946 | ₩16,013 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩15,946 | ₩16,174 | ₩15,852 | ₩16,080 | +0.84% | 10.3만 |
|---|
| 2025.11.25 | ₩15,852 | ₩16,080 | ₩15,799 | ₩16,013 | +1.01% | 10.3만 |
|---|
| 2025.11.24 | ₩15,705 | ₩15,919 | ₩15,410 | ₩15,879 | +1.11% | 12.6만 |
|---|
| 2025.11.21 | ₩15,075 | ₩15,866 | ₩15,048 | ₩15,678 | +4.00% | 26.7만 |
|---|
| 2025.11.20 | ₩15,357 | ₩15,357 | ₩14,981 | ₩15,048 | -2.01% | 13.5만 |
|---|
| 2025.11.19 | ₩15,531 | ₩15,665 | ₩15,209 | ₩15,209 | -2.07% | 19.1만 |
|---|
| 2025.11.18 | ₩15,625 | ₩15,785 | ₩15,504 | ₩15,598 | -0.17% | 11.6만 |
|---|
| 2025.11.17 | ₩15,732 | ₩15,973 | ₩15,558 | ₩15,625 | -0.68% | 14.6만 |
|---|
| 2025.11.14 | ₩16,000 | ₩16,000 | ₩15,611 | ₩15,651 | -2.18% | 11만 |
|---|
| 2025.11.13 | ₩16,107 | ₩16,120 | ₩15,852 | ₩16,013 | -0.58% | 14.5만 |
|---|
| 2025.11.12 | ₩16,107 | ₩16,295 | ₩16,013 | ₩16,134 | +0.17% | 12.3만 |
|---|
| 2025.11.11 | ₩16,053 | ₩16,228 | ₩15,960 | ₩16,134 | +0.50% | 15.7만 |
|---|
| 2025.11.10 | ₩16,241 | ₩16,241 | ₩15,611 | ₩16,040 | -1.24% | 19.6만 |
|---|
| 2025.11.07 | ₩16,348 | ₩16,563 | ₩16,174 | ₩16,268 | -0.49% | 18.1만 |
|---|
| 2025.11.06 | ₩16,750 | ₩17,072 | ₩16,067 | ₩16,335 | -2.48% | 23.4만 |
|---|
| 2025.11.05 | ₩16,120 | ₩16,630 | ₩16,013 | ₩16,616 | +3.08% | 16.7만 |
|---|
| 2025.11.04 | ₩15,732 | ₩16,268 | ₩15,705 | ₩16,161 | +2.73% | 18.4만 |
|---|
| 2025.11.03 | ₩15,772 | ₩15,986 | ₩15,504 | ₩15,732 | -0.25% | 23.7만 |
|---|
| 2025.10.31 | ₩15,718 | ₩15,893 | ₩15,410 | ₩15,866 | +0.94% | 24.8만 |
|---|
| 2025.10.30 | ₩15,852 | ₩16,161 | ₩15,718 | ₩15,718 | -0.85% | 16.2만 |
|---|
| 2025.10.29 | ₩15,491 | ₩15,973 | ₩15,491 | ₩15,960 | +3.03% | 21.5만 |
|---|
| 2025.10.28 | ₩15,852 | ₩15,893 | ₩15,584 | ₩15,584 | -1.69% | 15.4만 |
|---|
| 2025.10.27 | ₩15,960 | ₩16,094 | ₩15,638 | ₩15,812 | -0.92% | 14.4만 |
|---|
| 2025.10.24 | ₩15,906 | ₩15,960 | ₩15,772 | ₩15,933 | +0.17% | 10.9만 |
|---|
| 2025.10.23 | ₩16,000 | ₩16,053 | ₩15,759 | ₩15,906 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩15,893 | ₩16,000 | ₩15,772 | ₩15,986 | +0.59% | 8.5만 |
|---|
| 2025.10.21 | ₩15,799 | ₩15,960 | ₩15,625 | ₩15,893 | +0.59% | 7.7만 |
|---|
| 2025.10.20 | ₩15,826 | ₩15,906 | ₩15,611 | ₩15,852 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩15,625 | ₩15,919 | ₩15,491 | ₩15,799 | +1.11% | 16.7만 |
|---|
| 2025.10.16 | ₩16,308 | ₩16,308 | ₩15,558 | ₩15,611 | -4.27% | 27.3만 |
|---|
| 2025.10.15 | ₩16,496 | ₩16,496 | ₩15,946 | ₩16,254 | -1.46% | 21.6만 |
|---|
| 2025.10.14 | ₩16,013 | ₩16,576 | ₩15,906 | ₩16,482 | +2.93% | 10.7만 |
|---|
| 2025.10.13 | ₩15,919 | ₩16,067 | ₩15,638 | ₩16,067 | +0.93% | 16.9만 |
|---|
| 2025.10.10 | ₩16,147 | ₩16,214 | ₩15,732 | ₩15,839 | -1.91% | 18.7만 |
|---|