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 | ₩13,049 | ₩13,223 | ₩12,996 | ₩13,089 | +0.31% | 17.4만 |
| 2026.10.08 | ₩12,701 | ₩13,237 | ₩12,701 | ₩13,156 | +3.58% | 26.9만 |
| 2026.10.07 | ₩12,608 | ₩12,795 | ₩12,581 | ₩12,728 | +0.96% | 24.7만 |
| 2026.10.06 | ₩12,474 | ₩12,634 | ₩12,380 | ₩12,608 | +1.07% | 20.1만 |
| 2026.10.05 | ₩12,420 | ₩12,514 | ₩12,313 | ₩12,420 | 0.00% | 26.1만 |
| 2026.10.02 | ₩12,447 | ₩12,514 | ₩12,326 | ₩12,487 | +0.32% | 19.5만 |
| 2026.10.01 | ₩12,099 | ₩12,434 | ₩12,099 | ₩12,380 | +2.32% | 25만 |
| 2026.09.30 | ₩12,380 | ₩12,380 | ₩12,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,099 |
| -2.27% |
| 25.8만 |
| 2026.09.29 | ₩12,407 | ₩12,500 | ₩12,233 | ₩12,367 | -0.32% | 20.3만 |
|---|
| 2026.09.28 | ₩12,447 | ₩12,621 | ₩12,353 | ₩12,393 | -0.43% | 33.2만 |
|---|
| 2026.09.25 | ₩12,648 | ₩12,648 | ₩12,326 | ₩12,581 | -0.53% | 40.5만 |
|---|
| 2026.09.24 | ₩12,260 | ₩12,313 | ₩12,086 | ₩12,139 | -0.98% | 48.2만 |
|---|
| 2026.09.23 | ₩12,326 | ₩12,447 | ₩12,152 | ₩12,193 | -1.09% | 23.1만 |
|---|
| 2026.09.22 | ₩12,380 | ₩12,407 | ₩12,166 | ₩12,326 | -0.43% | 29.6만 |
|---|
| 2026.09.21 | ₩12,380 | ₩12,434 | ₩12,246 | ₩12,300 | -0.65% | 33.6만 |
|---|
| 2026.09.18 | ₩12,193 | ₩12,393 | ₩12,126 | ₩12,286 | +0.77% | 45.9만 |
|---|
| 2026.09.17 | ₩12,340 | ₩12,340 | ₩12,206 | ₩12,273 | -0.54% | 22.9만 |
|---|
| 2026.09.16 | ₩12,193 | ₩12,313 | ₩12,126 | ₩12,286 | +0.77% | 29.4만 |
|---|
| 2026.09.15 | ₩12,447 | ₩12,447 | ₩12,179 | ₩12,233 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩12,500 | ₩12,701 | ₩12,407 | ₩12,527 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩12,648 | ₩12,715 | ₩12,340 | ₩12,500 | -1.16% | 21.4만 |
|---|
| 2026.09.10 | ₩12,447 | ₩12,514 | ₩12,353 | ₩12,514 | +0.54% | 19.2만 |
|---|
| 2026.09.09 | ₩12,420 | ₩12,567 | ₩12,246 | ₩12,434 | +0.11% | 19.8만 |
|---|
| 2026.09.08 | ₩12,634 | ₩12,661 | ₩12,393 | ₩12,460 | -1.38% | 14.4만 |
|---|
| 2026.09.04 | ₩12,715 | ₩12,795 | ₩12,661 | ₩12,768 | +0.42% | 18.6만 |
|---|
| 2026.09.03 | ₩12,688 | ₩12,835 | ₩12,581 | ₩12,768 | +0.63% | 17.6만 |
|---|
| 2026.09.02 | ₩12,608 | ₩12,808 | ₩12,567 | ₩12,581 | -0.21% | 21.1만 |
|---|
| 2026.09.01 | ₩12,648 | ₩12,808 | ₩12,447 | ₩12,527 | -0.95% | 33만 |
|---|
| 2026.08.31 | ₩12,648 | ₩12,741 | ₩12,594 | ₩12,674 | +0.21% | 32.4만 |
|---|
| 2026.08.28 | ₩12,621 | ₩12,768 | ₩12,608 | ₩12,715 | +0.74% | 17만 |
|---|
| 2026.08.27 | ₩12,701 | ₩12,862 | ₩12,393 | ₩12,621 | -0.63% | 16.4만 |
|---|
| 2026.08.26 | ₩12,567 | ₩12,956 | ₩12,567 | ₩12,728 | +1.28% | 33.8만 |
|---|
| 2026.08.25 | ₩12,541 | ₩12,594 | ₩12,353 | ₩12,581 | +0.32% | 26.4만 |
|---|
| 2026.08.24 | ₩12,340 | ₩12,594 | ₩12,326 | ₩12,500 | +1.30% | 32.1만 |
|---|
| 2026.08.21 | ₩12,300 | ₩12,407 | ₩12,179 | ₩12,286 | -0.11% | 29.9만 |
|---|
| 2026.08.20 | ₩12,460 | ₩12,634 | ₩12,313 | ₩12,326 | -1.07% | 23.4만 |
|---|
| 2026.08.19 | ₩12,741 | ₩12,782 | ₩12,487 | ₩12,648 | -0.74% | 26.9만 |
|---|
| 2026.08.18 | ₩12,822 | ₩12,902 | ₩12,728 | ₩12,728 | -0.73% | 23.5만 |
|---|
| 2026.08.17 | ₩13,170 | ₩13,317 | ₩12,541 | ₩12,648 | -3.96% | 36.4만 |
|---|
| 2026.08.14 | ₩13,103 | ₩13,277 | ₩13,076 | ₩13,196 | +0.72% | 19.9만 |
|---|
| 2026.08.13 | ₩13,263 | ₩13,330 | ₩13,009 | ₩13,063 | -1.51% | 37.6만 |
|---|
| 2026.08.12 | ₩13,156 | ₩13,263 | ₩13,076 | ₩13,156 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩13,237 | ₩13,317 | ₩13,130 | ₩13,143 | -0.71% | 26.9만 |
|---|
| 2026.08.10 | ₩13,852 | ₩13,892 | ₩13,170 | ₩13,317 | -3.86% | 25.9만 |
|---|
| 2026.08.07 | ₩14,414 | ₩14,615 | ₩13,852 | ₩13,973 | -3.06% | 38.1만 |
|---|
| 2026.08.06 | ₩15,043 | ₩15,043 | ₩13,009 | ₩13,759 | -8.54% | 74.2만 |
|---|
| 2026.08.05 | ₩14,695 | ₩14,883 | ₩14,575 | ₩14,655 | -0.27% | 24.4만 |
|---|
| 2026.08.04 | ₩14,562 | ₩14,869 | ₩14,441 | ₩14,762 | +1.38% | 22만 |
|---|
| 2026.08.03 | ₩14,361 | ₩14,642 | ₩14,053 | ₩14,628 | +1.86% | 24.9만 |
|---|
| 2026.07.31 | ₩14,214 | ₩14,267 | ₩13,959 | ₩14,214 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩14,615 | ₩14,615 | ₩13,999 | ₩14,214 | -2.75% | 20.3만 |
|---|
| 2026.07.29 | ₩14,455 | ₩14,843 | ₩14,374 | ₩14,789 | +2.31% | 36.6만 |
|---|
| 2026.07.28 | ₩13,933 | ₩14,642 | ₩13,933 | ₩14,535 | +4.32% | 38.3만 |
|---|
| 2026.07.27 | ₩13,799 | ₩13,999 | ₩13,772 | ₩13,933 | +0.97% | 20.9만 |
|---|
| 2026.07.24 | ₩13,370 | ₩13,799 | ₩13,370 | ₩13,759 | +2.90% | 23.1만 |
|---|
| 2026.07.23 | ₩13,317 | ₩13,451 | ₩13,076 | ₩13,370 | +0.40% | 22.8만 |
|---|
| 2026.07.22 | ₩13,678 | ₩13,678 | ₩13,170 | ₩13,303 | -2.74% | 20.4만 |
|---|
| 2026.07.21 | ₩13,799 | ₩13,919 | ₩13,518 | ₩13,638 | -1.16% | 27.3만 |
|---|
| 2026.07.20 | ₩13,665 | ₩14,040 | ₩13,625 | ₩13,799 | +0.98% | 21.3만 |
|---|
| 2026.07.17 | ₩13,959 | ₩14,227 | ₩13,692 | ₩13,718 | -1.73% | 18.5만 |
|---|
| 2026.07.16 | ₩13,544 | ₩13,879 | ₩13,424 | ₩13,879 | +2.47% | 40.3만 |
|---|
| 2026.07.15 | ₩14,508 | ₩14,508 | ₩13,531 | ₩13,558 | -6.55% | 38.2만 |
|---|
| 2026.07.14 | ₩14,950 | ₩14,950 | ₩14,455 | ₩14,495 | -3.04% | 15.5만 |
|---|
| 2026.07.13 | ₩14,990 | ₩15,137 | ₩14,923 | ₩14,950 | -0.27% | 19만 |
|---|
| 2026.07.10 | ₩15,124 | ₩15,124 | ₩14,669 | ₩14,950 | -1.15% | 24.1만 |
|---|
| 2026.07.09 | ₩15,378 | ₩15,378 | ₩14,896 | ₩14,963 | -2.70% | 18.9만 |
|---|
| 2026.07.08 | ₩15,472 | ₩15,592 | ₩15,338 | ₩15,485 | +0.09% | 15만 |
|---|
| 2026.07.07 | ₩15,351 | ₩15,512 | ₩15,231 | ₩15,418 | +0.44% | 21.3만 |
|---|
| 2026.07.06 | ₩15,365 | ₩15,498 | ₩15,137 | ₩15,191 | -1.13% | 19.8만 |
|---|
| 2026.07.02 | ₩15,258 | ₩15,699 | ₩15,164 | ₩15,445 | +1.23% | 28.4만 |
|---|
| 2026.07.01 | ₩14,950 | ₩15,271 | ₩14,575 | ₩15,231 | +1.88% | 27.1만 |
|---|
| 2026.06.30 | ₩14,843 | ₩14,990 | ₩14,669 | ₩14,856 | +0.09% | 46.6만 |
|---|
| 2026.06.29 | ₩14,843 | ₩14,936 | ₩14,374 | ₩14,856 | +0.09% | 51.7만 |
|---|
| 2026.06.26 | ₩14,481 | ₩14,990 | ₩14,455 | ₩14,923 | +3.05% | 131.8만 |
|---|
| 2026.06.25 | ₩14,535 | ₩14,655 | ₩14,294 | ₩14,401 | -0.92% | 26.3만 |
|---|
| 2026.06.24 | ₩14,709 | ₩14,829 | ₩14,615 | ₩14,655 | -0.36% | 40.9만 |
|---|
| 2026.06.23 | ₩14,535 | ₩14,655 | ₩14,468 | ₩14,655 | +0.83% | 29만 |
|---|
| 2026.06.22 | ₩14,040 | ₩14,508 | ₩14,040 | ₩14,361 | +2.29% | 30.2만 |
|---|
| 2026.06.18 | ₩14,200 | ₩14,200 | ₩13,946 | ₩14,053 | -1.04% | 32.9만 |
|---|
| 2026.06.17 | ₩14,321 | ₩14,321 | ₩13,919 | ₩14,040 | -1.96% | 24.5만 |
|---|
| 2026.06.16 | ₩13,959 | ₩14,200 | ₩13,959 | ₩14,133 | +1.25% | 25.5만 |
|---|
| 2026.06.15 | ₩13,959 | ₩14,013 | ₩13,785 | ₩13,866 | -0.67% | 21.2만 |
|---|
| 2026.06.12 | ₩13,959 | ₩14,187 | ₩13,919 | ₩13,986 | +0.19% | 28.3만 |
|---|
| 2026.06.11 | ₩13,946 | ₩14,133 | ₩13,879 | ₩13,973 | +0.19% | 31.1만 |
|---|
| 2026.06.10 | ₩13,839 | ₩14,040 | ₩13,692 | ₩13,973 | +0.97% | 27.6만 |
|---|
| 2026.06.09 | ₩13,678 | ₩13,973 | ₩13,678 | ₩13,732 | +0.39% | 25.3만 |
|---|
| 2026.06.08 | ₩13,678 | ₩13,759 | ₩13,611 | ₩13,665 | -0.10% | 20.6만 |
|---|
| 2026.06.05 | ₩13,531 | ₩13,772 | ₩13,504 | ₩13,759 | +1.68% | 31만 |
|---|
| 2026.06.04 | ₩13,384 | ₩13,825 | ₩13,384 | ₩13,504 | +0.90% | 41.9만 |
|---|
| 2026.06.03 | ₩13,946 | ₩13,959 | ₩13,130 | ₩13,237 | -5.09% | 54만 |
|---|
| 2026.06.02 | ₩14,026 | ₩14,147 | ₩13,946 | ₩13,959 | -0.48% | 28.9만 |
|---|
| 2026.06.01 | ₩13,906 | ₩14,107 | ₩13,906 | ₩14,026 | +0.87% | 25.1만 |
|---|
| 2026.05.29 | ₩14,013 | ₩14,200 | ₩13,933 | ₩13,986 | -0.19% | 30.6만 |
|---|
| 2026.05.28 | ₩14,321 | ₩14,414 | ₩13,933 | ₩14,080 | -1.68% | 28.1만 |
|---|
| 2026.05.27 | ₩14,441 | ₩14,669 | ₩14,160 | ₩14,347 | -0.65% | 31.1만 |
|---|
| 2026.05.26 | ₩14,428 | ₩14,736 | ₩14,200 | ₩14,428 | 0.00% | 26.7만 |
|---|
| 2026.05.22 | ₩14,521 | ₩14,602 | ₩14,307 | ₩14,455 | -0.46% | 30.1만 |
|---|
| 2026.05.21 | ₩14,548 | ₩14,562 | ₩14,240 | ₩14,521 | -0.18% | 39.1만 |
|---|
| 2026.05.20 | ₩14,816 | ₩14,923 | ₩14,521 | ₩14,642 | -1.17% | 19.7만 |
|---|
| 2026.05.19 | ₩14,548 | ₩15,084 | ₩14,548 | ₩14,802 | +1.75% | 15.6만 |
|---|
| 2026.05.18 | ₩14,307 | ₩14,869 | ₩14,307 | ₩14,802 | +3.46% | 17.6만 |
|---|
| 2026.05.15 | ₩14,254 | ₩14,575 | ₩14,147 | ₩14,521 | +1.88% | 36.8만 |
|---|
| 2026.05.14 | ₩14,361 | ₩14,521 | ₩14,080 | ₩14,227 | -0.93% | 23.6만 |
|---|
| 2026.05.13 | ₩14,026 | ₩14,374 | ₩13,879 | ₩14,374 | +2.48% | 31.8만 |
|---|
| 2026.05.12 | ₩13,625 | ₩14,200 | ₩13,571 | ₩14,173 | +4.03% | 53.2만 |
|---|
| 2026.05.11 | ₩14,093 | ₩14,227 | ₩13,504 | ₩13,611 | -3.42% | 22.3만 |
|---|
| 2026.05.08 | ₩14,682 | ₩14,682 | ₩14,066 | ₩14,093 | -4.01% | 28.1만 |
|---|
| 2026.05.07 | ₩14,200 | ₩14,736 | ₩14,093 | ₩14,521 | +2.26% | 40.2만 |
|---|
| 2026.05.06 | ₩14,736 | ₩15,150 | ₩13,116 | ₩13,973 | -5.18% | 85.7만 |
|---|
| 2026.05.05 | ₩15,619 | ₩15,967 | ₩15,565 | ₩15,887 | +1.71% | 14만 |
|---|
| 2026.05.04 | ₩15,739 | ₩15,940 | ₩15,525 | ₩15,592 | -0.94% | 11.2만 |
|---|
| 2026.05.01 | ₩15,953 | ₩15,994 | ₩15,820 | ₩15,820 | -0.84% | 9.2만 |
|---|
| 2026.04.30 | ₩15,739 | ₩15,927 | ₩15,713 | ₩15,927 | +1.19% | 8.6만 |
|---|
| 2026.04.29 | ₩16,301 | ₩16,301 | ₩15,806 | ₩15,860 | -2.71% | 11.7만 |
|---|
| 2026.04.28 | ₩16,288 | ₩16,462 | ₩16,208 | ₩16,395 | +0.66% | 21.6만 |
|---|
| 2026.04.27 | ₩16,020 | ₩16,328 | ₩15,967 | ₩16,221 | +1.25% | 16.8만 |
|---|
| 2026.04.24 | ₩15,887 | ₩16,154 | ₩15,873 | ₩16,087 | +1.26% | 17.1만 |
|---|
| 2026.04.23 | ₩15,632 | ₩15,980 | ₩15,632 | ₩15,980 | +2.23% | 9.2만 |
|---|
| 2026.04.22 | ₩15,873 | ₩15,873 | ₩15,632 | ₩15,632 | -1.52% | 11.4만 |
|---|
| 2026.04.21 | ₩15,940 | ₩16,007 | ₩15,793 | ₩15,873 | -0.42% | 8.4만 |
|---|
| 2026.04.20 | ₩15,940 | ₩16,208 | ₩15,940 | ₩15,967 | +0.17% | 21.1만 |
|---|
| 2026.04.17 | ₩15,900 | ₩15,994 | ₩15,846 | ₩15,940 | +0.25% | 16.8만 |
|---|
| 2026.04.16 | ₩15,672 | ₩15,913 | ₩15,646 | ₩15,793 | +0.77% | 18.4만 |
|---|
| 2026.04.15 | ₩15,632 | ₩15,753 | ₩15,512 | ₩15,699 | +0.43% | 36.3만 |
|---|
| 2026.04.14 | ₩15,351 | ₩15,592 | ₩15,351 | ₩15,552 | +1.31% | 13.2만 |
|---|
| 2026.04.13 | ₩15,351 | ₩15,552 | ₩15,324 | ₩15,365 | +0.09% | 12.7만 |
|---|
| 2026.04.10 | ₩15,659 | ₩15,739 | ₩15,217 | ₩15,351 | -1.97% | 11.2만 |
|---|
| 2026.04.09 | ₩15,271 | ₩15,780 | ₩15,271 | ₩15,699 | +2.80% | 21.2만 |
|---|
| 2026.04.08 | ₩15,231 | ₩15,432 | ₩15,217 | ₩15,365 | +0.88% | 19.2만 |
|---|
| 2026.04.07 | ₩14,843 | ₩15,150 | ₩14,655 | ₩15,070 | +1.53% | 18.3만 |
|---|
| 2026.04.06 | ₩14,655 | ₩14,990 | ₩14,642 | ₩14,869 | +1.46% | 14.8만 |
|---|
| 2026.04.02 | ₩14,521 | ₩14,843 | ₩14,187 | ₩14,682 | +1.11% | 13.9만 |
|---|
| 2026.04.01 | ₩15,017 | ₩15,043 | ₩14,695 | ₩14,709 | -2.05% | 12.4만 |
|---|
| 2026.03.31 | ₩15,244 | ₩15,244 | ₩14,950 | ₩15,057 | -1.23% | 11.7만 |
|---|
| 2026.03.30 | ₩14,923 | ₩15,164 | ₩14,896 | ₩15,137 | +1.43% | 8.5만 |
|---|
| 2026.03.27 | ₩15,284 | ₩15,284 | ₩14,856 | ₩14,896 | -2.54% | 12.3만 |
|---|
| 2026.03.26 | ₩15,217 | ₩15,405 | ₩15,177 | ₩15,378 | +1.06% | 10.2만 |
|---|
| 2026.03.25 | ₩15,271 | ₩15,324 | ₩15,204 | ₩15,271 | 0.00% | 14.6만 |
|---|
| 2026.03.24 | ₩15,177 | ₩15,258 | ₩15,097 | ₩15,124 | -0.35% | 13.7만 |
|---|
| 2026.03.23 | ₩15,057 | ₩15,351 | ₩14,923 | ₩15,204 | +0.98% | 15.2만 |
|---|
| 2026.03.20 | ₩14,936 | ₩15,097 | ₩14,749 | ₩14,802 | -0.90% | 27.2만 |
|---|
| 2026.03.19 | ₩15,043 | ₩15,084 | ₩14,802 | ₩14,802 | -1.60% | 12.4만 |
|---|
| 2026.03.18 | ₩15,204 | ₩15,244 | ₩14,936 | ₩15,084 | -0.79% | 18.4만 |
|---|
| 2026.03.17 | ₩15,217 | ₩15,525 | ₩15,217 | ₩15,284 | +0.44% | 11.9만 |
|---|
| 2026.03.16 | ₩15,204 | ₩15,365 | ₩15,030 | ₩15,204 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩15,150 | ₩15,271 | ₩14,976 | ₩15,137 | -0.09% | 11.1만 |
|---|
| 2026.03.12 | ₩14,736 | ₩15,231 | ₩14,736 | ₩15,124 | +2.63% | 17.2만 |
|---|
| 2026.03.11 | ₩15,418 | ₩15,432 | ₩14,883 | ₩14,910 | -3.30% | 23.8만 |
|---|
| 2026.03.10 | ₩15,391 | ₩15,632 | ₩15,391 | ₩15,498 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩15,445 | ₩15,525 | ₩14,990 | ₩15,391 | -0.35% | 21만 |
|---|
| 2026.03.06 | ₩15,458 | ₩15,619 | ₩15,271 | ₩15,565 | +0.69% | 30.3만 |
|---|
| 2026.03.05 | ₩15,512 | ₩15,646 | ₩15,391 | ₩15,565 | +0.35% | 32.8만 |
|---|
| 2026.03.04 | ₩15,606 | ₩15,686 | ₩15,231 | ₩15,632 | +0.17% | 24.8만 |
|---|
| 2026.03.03 | ₩15,271 | ₩15,646 | ₩15,150 | ₩15,525 | +1.67% | 30만 |
|---|
| 2026.03.02 | ₩15,365 | ₩15,485 | ₩15,150 | ₩15,445 | +0.52% | 30.3만 |
|---|
| 2026.02.27 | ₩15,097 | ₩15,298 | ₩14,856 | ₩15,244 | +0.98% | 29.6만 |
|---|
| 2026.02.26 | ₩15,124 | ₩15,485 | ₩14,856 | ₩15,204 | +0.53% | 40.1만 |
|---|
| 2026.02.25 | ₩14,963 | ₩15,177 | ₩14,441 | ₩15,084 | +0.81% | 42.2만 |
|---|
| 2026.02.24 | ₩14,307 | ₩14,829 | ₩14,281 | ₩14,789 | +3.37% | 72.1만 |
|---|
| 2026.02.23 | ₩14,548 | ₩14,910 | ₩14,080 | ₩14,307 | -1.66% | 43.6만 |
|---|
| 2026.02.20 | ₩15,110 | ₩15,472 | ₩13,799 | ₩14,575 | -3.54% | 55.9만 |
|---|
| 2026.02.19 | ₩14,602 | ₩15,164 | ₩14,575 | ₩14,896 | +2.02% | 47.6만 |
|---|
| 2026.02.18 | ₩15,097 | ₩15,097 | ₩14,669 | ₩14,736 | -2.39% | 28.6만 |
|---|
| 2026.02.17 | ₩14,883 | ₩15,324 | ₩14,709 | ₩15,110 | +1.53% | 43.7만 |
|---|
| 2026.02.13 | ₩14,856 | ₩14,896 | ₩14,481 | ₩14,843 | -0.09% | 21.9만 |
|---|
| 2026.02.12 | ₩14,856 | ₩14,936 | ₩14,722 | ₩14,816 | -0.27% | 29.2만 |
|---|
| 2026.02.11 | ₩14,936 | ₩15,003 | ₩14,669 | ₩14,802 | -0.90% | 19.7만 |
|---|
| 2026.02.10 | ₩14,722 | ₩15,030 | ₩14,722 | ₩14,910 | +1.27% | 22.9만 |
|---|
| 2026.02.09 | ₩15,164 | ₩15,164 | ₩14,642 | ₩14,695 | -3.09% | 20.5만 |
|---|
| 2026.02.06 | ₩15,084 | ₩15,231 | ₩15,070 | ₩15,137 | +0.35% | 24.6만 |
|---|
| 2026.02.05 | ₩14,910 | ₩15,217 | ₩14,883 | ₩15,057 | +0.99% | 28.6만 |
|---|
| 2026.02.04 | ₩14,883 | ₩15,084 | ₩14,883 | ₩14,963 | +0.54% | 43.5만 |
|---|
| 2026.02.03 | ₩15,003 | ₩15,177 | ₩14,736 | ₩14,816 | -1.25% | 27.6만 |
|---|
| 2026.02.02 | ₩14,802 | ₩15,097 | ₩14,802 | ₩15,017 | +1.45% | 21.3만 |
|---|
| 2026.01.30 | ₩14,682 | ₩14,869 | ₩14,642 | ₩14,789 | +0.73% | 30.5만 |
|---|
| 2026.01.29 | ₩14,588 | ₩14,776 | ₩14,481 | ₩14,682 | +0.64% | 21.7만 |
|---|
| 2026.01.28 | ₩14,521 | ₩14,669 | ₩14,428 | ₩14,468 | -0.37% | 19.3만 |
|---|
| 2026.01.27 | ₩14,722 | ₩14,722 | ₩14,428 | ₩14,521 | -1.36% | 15.4만 |
|---|
| 2026.01.26 | ₩14,829 | ₩14,936 | ₩14,642 | ₩14,762 | -0.45% | 10.5만 |
|---|
| 2026.01.23 | ₩14,856 | ₩14,923 | ₩14,642 | ₩14,802 | -0.36% | 16만 |
|---|
| 2026.01.22 | ₩15,084 | ₩15,097 | ₩14,843 | ₩14,936 | -0.98% | 18.3만 |
|---|
| 2026.01.21 | ₩14,856 | ₩15,204 | ₩14,802 | ₩15,043 | +1.26% | 26만 |
|---|
| 2026.01.20 | ₩14,843 | ₩15,017 | ₩14,749 | ₩14,762 | -0.54% | 18.3만 |
|---|
| 2026.01.16 | ₩14,963 | ₩15,084 | ₩14,736 | ₩14,816 | -0.98% | 21.6만 |
|---|
| 2026.01.15 | ₩15,084 | ₩15,324 | ₩15,030 | ₩15,057 | -0.18% | 19.2만 |
|---|
| 2026.01.14 | ₩14,802 | ₩15,177 | ₩14,588 | ₩15,110 | +2.08% | 23.5만 |
|---|
| 2026.01.13 | ₩15,043 | ₩15,110 | ₩14,709 | ₩14,829 | -1.42% | 14.3만 |
|---|
| 2026.01.12 | ₩15,084 | ₩15,177 | ₩14,990 | ₩15,084 | 0.00% | 12.5만 |
|---|
| 2026.01.09 | ₩15,646 | ₩15,659 | ₩15,030 | ₩15,137 | -3.25% | 20.5만 |
|---|
| 2026.01.08 | ₩15,150 | ₩15,846 | ₩15,043 | ₩15,659 | +3.36% | 18.7만 |
|---|
| 2026.01.07 | ₩14,950 | ₩15,164 | ₩14,923 | ₩15,164 | +1.43% | 14.3만 |
|---|
| 2026.01.06 | ₩15,177 | ₩15,298 | ₩14,896 | ₩14,923 | -1.68% | 17만 |
|---|
| 2026.01.05 | ₩15,231 | ₩15,351 | ₩15,097 | ₩15,284 | +0.35% | 20.4만 |
|---|
| 2026.01.02 | ₩15,900 | ₩16,007 | ₩15,137 | ₩15,231 | -4.21% | 24만 |
|---|
| 2025.12.31 | ₩16,810 | ₩17,158 | ₩16,676 | ₩16,904 | +0.56% | 19.9만 |
|---|
| 2025.12.30 | ₩16,703 | ₩16,984 | ₩16,649 | ₩16,810 | +0.64% | 14.7만 |
|---|
| 2025.12.29 | ₩16,730 | ₩16,823 | ₩16,649 | ₩16,703 | -0.16% | 8.9만 |
|---|
| 2025.12.26 | ₩17,011 | ₩17,038 | ₩16,676 | ₩16,783 | -1.34% | 10.3만 |
|---|
| 2025.12.24 | ₩17,011 | ₩17,118 | ₩16,864 | ₩16,971 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,198 | ₩17,319 | ₩16,743 | ₩17,011 | -1.09% | 8만 |
|---|
| 2025.12.22 | ₩17,252 | ₩17,359 | ₩16,971 | ₩17,238 | -0.08% | 10.1만 |
|---|
| 2025.12.19 | ₩17,359 | ₩17,452 | ₩16,944 | ₩17,051 | -1.77% | 19.3만 |
|---|
| 2025.12.18 | ₩17,091 | ₩17,479 | ₩17,011 | ₩17,439 | +2.04% | 16만 |
|---|
| 2025.12.17 | ₩17,131 | ₩17,158 | ₩16,984 | ₩17,104 | -0.16% | 13.9만 |
|---|
| 2025.12.16 | ₩17,225 | ₩17,225 | ₩17,011 | ₩17,145 | -0.47% | 11.5만 |
|---|
| 2025.12.15 | ₩17,038 | ₩17,225 | ₩16,984 | ₩17,158 | +0.71% | 16.8만 |
|---|
| 2025.12.12 | ₩16,957 | ₩17,011 | ₩16,757 | ₩16,957 | 0.00% | 9.7만 |
|---|
| 2025.12.11 | ₩16,449 | ₩16,984 | ₩16,435 | ₩16,931 | +2.93% | 17.4만 |
|---|
| 2025.12.10 | ₩16,288 | ₩16,609 | ₩16,127 | ₩16,382 | +0.58% | 21.1만 |
|---|
| 2025.12.09 | ₩15,953 | ₩16,328 | ₩15,953 | ₩16,315 | +2.27% | 11.1만 |
|---|
| 2025.12.08 | ₩16,194 | ₩16,194 | ₩15,940 | ₩15,953 | -1.49% | 11.2만 |
|---|
| 2025.12.05 | ₩16,301 | ₩16,328 | ₩16,114 | ₩16,208 | -0.57% | 9.4만 |
|---|
| 2025.12.04 | ₩16,382 | ₩16,462 | ₩16,248 | ₩16,328 | -0.33% | 8.7만 |
|---|
| 2025.12.03 | ₩16,181 | ₩16,449 | ₩16,101 | ₩16,435 | +1.57% | 8.5만 |
|---|
| 2025.12.02 | ₩16,676 | ₩16,690 | ₩16,087 | ₩16,194 | -2.89% | 12.7만 |
|---|
| 2025.12.01 | ₩15,846 | ₩16,047 | ₩15,766 | ₩15,833 | -0.08% | 9.9만 |
|---|
| 2025.11.28 | ₩16,020 | ₩16,047 | ₩15,927 | ₩15,994 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩15,927 | ₩16,154 | ₩15,833 | ₩16,061 | +0.84% | 10.3만 |
|---|
| 2025.11.25 | ₩15,833 | ₩16,061 | ₩15,780 | ₩15,994 | +1.01% | 10.3만 |
|---|
| 2025.11.24 | ₩15,686 | ₩15,900 | ₩15,391 | ₩15,860 | +1.11% | 12.6만 |
|---|
| 2025.11.21 | ₩15,057 | ₩15,846 | ₩15,030 | ₩15,659 | +4.00% | 26.7만 |
|---|
| 2025.11.20 | ₩15,338 | ₩15,338 | ₩14,963 | ₩15,030 | -2.01% | 13.5만 |
|---|
| 2025.11.19 | ₩15,512 | ₩15,646 | ₩15,191 | ₩15,191 | -2.07% | 19.1만 |
|---|
| 2025.11.18 | ₩15,606 | ₩15,766 | ₩15,485 | ₩15,579 | -0.17% | 11.6만 |
|---|
| 2025.11.17 | ₩15,713 | ₩15,953 | ₩15,539 | ₩15,606 | -0.68% | 14.6만 |
|---|
| 2025.11.14 | ₩15,980 | ₩15,980 | ₩15,592 | ₩15,632 | -2.18% | 11만 |
|---|
| 2025.11.13 | ₩16,087 | ₩16,101 | ₩15,833 | ₩15,994 | -0.58% | 14.5만 |
|---|
| 2025.11.12 | ₩16,087 | ₩16,275 | ₩15,994 | ₩16,114 | +0.17% | 12.3만 |
|---|
| 2025.11.11 | ₩16,034 | ₩16,208 | ₩15,940 | ₩16,114 | +0.50% | 15.7만 |
|---|
| 2025.11.10 | ₩16,221 | ₩16,221 | ₩15,592 | ₩16,020 | -1.24% | 19.6만 |
|---|
| 2025.11.07 | ₩16,328 | ₩16,542 | ₩16,154 | ₩16,248 | -0.49% | 18.1만 |
|---|
| 2025.11.06 | ₩16,730 | ₩17,051 | ₩16,047 | ₩16,315 | -2.48% | 23.4만 |
|---|
| 2025.11.05 | ₩16,101 | ₩16,609 | ₩15,994 | ₩16,596 | +3.08% | 16.7만 |
|---|
| 2025.11.04 | ₩15,713 | ₩16,248 | ₩15,686 | ₩16,141 | +2.73% | 18.4만 |
|---|
| 2025.11.03 | ₩15,753 | ₩15,967 | ₩15,485 | ₩15,713 | -0.25% | 23.7만 |
|---|
| 2025.10.31 | ₩15,699 | ₩15,873 | ₩15,391 | ₩15,846 | +0.94% | 24.8만 |
|---|
| 2025.10.30 | ₩15,833 | ₩16,141 | ₩15,699 | ₩15,699 | -0.85% | 16.2만 |
|---|
| 2025.10.29 | ₩15,472 | ₩15,953 | ₩15,472 | ₩15,940 | +3.03% | 21.5만 |
|---|
| 2025.10.28 | ₩15,833 | ₩15,873 | ₩15,565 | ₩15,565 | -1.69% | 15.4만 |
|---|
| 2025.10.27 | ₩15,940 | ₩16,074 | ₩15,619 | ₩15,793 | -0.92% | 14.4만 |
|---|
| 2025.10.24 | ₩15,887 | ₩15,940 | ₩15,753 | ₩15,913 | +0.17% | 10.9만 |
|---|
| 2025.10.23 | ₩15,980 | ₩16,034 | ₩15,739 | ₩15,887 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩15,873 | ₩15,980 | ₩15,753 | ₩15,967 | +0.59% | 8.5만 |
|---|
| 2025.10.21 | ₩15,780 | ₩15,940 | ₩15,606 | ₩15,873 | +0.59% | 7.7만 |
|---|
| 2025.10.20 | ₩15,806 | ₩15,887 | ₩15,592 | ₩15,833 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩15,606 | ₩15,900 | ₩15,472 | ₩15,780 | +1.11% | 16.7만 |
|---|
| 2025.10.16 | ₩16,288 | ₩16,288 | ₩15,539 | ₩15,592 | -4.27% | 27.3만 |
|---|
| 2025.10.15 | ₩16,475 | ₩16,475 | ₩15,927 | ₩16,235 | -1.46% | 21.6만 |
|---|
| 2025.10.14 | ₩15,994 | ₩16,556 | ₩15,887 | ₩16,462 | +2.93% | 10.7만 |
|---|
| 2025.10.13 | ₩15,900 | ₩16,047 | ₩15,619 | ₩16,047 | +0.93% | 16.9만 |
|---|
| 2025.10.10 | ₩16,127 | ₩16,194 | ₩15,713 | ₩15,820 | -1.91% | 18.7만 |
|---|