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 | ₩13,076 | ₩13,250 | ₩13,022 | ₩13,116 | +0.31% | 17.4만 |
| 2026.10.08 | ₩12,727 | ₩13,264 | ₩12,727 | ₩13,183 | +3.58% | 26.9만 |
| 2026.10.07 | ₩12,634 | ₩12,821 | ₩12,607 | ₩12,754 | +0.96% | 24.7만 |
| 2026.10.06 | ₩12,499 | ₩12,660 | ₩12,406 | ₩12,634 | +1.07% | 20.1만 |
| 2026.10.05 | ₩12,446 | ₩12,540 | ₩12,338 | ₩12,446 | 0.00% | 26.1만 |
| 2026.10.02 | ₩12,473 | ₩12,540 | ₩12,352 | ₩12,513 | +0.32% | 19.5만 |
| 2026.10.01 | ₩12,124 | ₩12,459 | ₩12,124 | ₩12,406 | +2.32% | 25만 |
| 2026.09.30 | ₩12,406 | ₩12,406 | ₩12,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,124 |
| -2.27% |
| 25.8만 |
| 2026.09.29 | ₩12,432 | ₩12,526 | ₩12,258 | ₩12,392 | -0.32% | 20.3만 |
|---|
| 2026.09.28 | ₩12,473 | ₩12,647 | ₩12,379 | ₩12,419 | -0.43% | 33.2만 |
|---|
| 2026.09.25 | ₩12,674 | ₩12,674 | ₩12,352 | ₩12,607 | -0.53% | 40.5만 |
|---|
| 2026.09.24 | ₩12,285 | ₩12,338 | ₩12,110 | ₩12,164 | -0.98% | 48.2만 |
|---|
| 2026.09.23 | ₩12,352 | ₩12,473 | ₩12,178 | ₩12,218 | -1.09% | 23.1만 |
|---|
| 2026.09.22 | ₩12,406 | ₩12,432 | ₩12,191 | ₩12,352 | -0.43% | 29.6만 |
|---|
| 2026.09.21 | ₩12,406 | ₩12,459 | ₩12,271 | ₩12,325 | -0.65% | 33.6만 |
|---|
| 2026.09.18 | ₩12,218 | ₩12,419 | ₩12,151 | ₩12,312 | +0.77% | 45.9만 |
|---|
| 2026.09.17 | ₩12,365 | ₩12,365 | ₩12,231 | ₩12,298 | -0.54% | 22.9만 |
|---|
| 2026.09.16 | ₩12,218 | ₩12,338 | ₩12,151 | ₩12,312 | +0.77% | 29.4만 |
|---|
| 2026.09.15 | ₩12,473 | ₩12,473 | ₩12,204 | ₩12,258 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩12,526 | ₩12,727 | ₩12,432 | ₩12,553 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩12,674 | ₩12,741 | ₩12,365 | ₩12,526 | -1.16% | 21.4만 |
|---|
| 2026.09.10 | ₩12,473 | ₩12,540 | ₩12,379 | ₩12,540 | +0.54% | 19.2만 |
|---|
| 2026.09.09 | ₩12,446 | ₩12,593 | ₩12,271 | ₩12,459 | +0.11% | 19.8만 |
|---|
| 2026.09.08 | ₩12,660 | ₩12,687 | ₩12,419 | ₩12,486 | -1.38% | 14.4만 |
|---|
| 2026.09.04 | ₩12,741 | ₩12,821 | ₩12,687 | ₩12,794 | +0.42% | 18.6만 |
|---|
| 2026.09.03 | ₩12,714 | ₩12,862 | ₩12,607 | ₩12,794 | +0.63% | 17.6만 |
|---|
| 2026.09.02 | ₩12,634 | ₩12,835 | ₩12,593 | ₩12,607 | -0.21% | 21.1만 |
|---|
| 2026.09.01 | ₩12,674 | ₩12,835 | ₩12,473 | ₩12,553 | -0.95% | 33만 |
|---|
| 2026.08.31 | ₩12,674 | ₩12,768 | ₩12,620 | ₩12,701 | +0.21% | 32.4만 |
|---|
| 2026.08.28 | ₩12,647 | ₩12,794 | ₩12,634 | ₩12,741 | +0.74% | 17만 |
|---|
| 2026.08.27 | ₩12,727 | ₩12,888 | ₩12,419 | ₩12,647 | -0.63% | 16.4만 |
|---|
| 2026.08.26 | ₩12,593 | ₩12,982 | ₩12,593 | ₩12,754 | +1.28% | 33.8만 |
|---|
| 2026.08.25 | ₩12,566 | ₩12,620 | ₩12,379 | ₩12,607 | +0.32% | 26.4만 |
|---|
| 2026.08.24 | ₩12,365 | ₩12,620 | ₩12,352 | ₩12,526 | +1.30% | 32.1만 |
|---|
| 2026.08.21 | ₩12,325 | ₩12,432 | ₩12,204 | ₩12,312 | -0.11% | 29.9만 |
|---|
| 2026.08.20 | ₩12,486 | ₩12,660 | ₩12,338 | ₩12,352 | -1.07% | 23.4만 |
|---|
| 2026.08.19 | ₩12,768 | ₩12,808 | ₩12,513 | ₩12,674 | -0.74% | 26.9만 |
|---|
| 2026.08.18 | ₩12,848 | ₩12,929 | ₩12,754 | ₩12,754 | -0.73% | 23.5만 |
|---|
| 2026.08.17 | ₩13,197 | ₩13,344 | ₩12,566 | ₩12,674 | -3.96% | 36.4만 |
|---|
| 2026.08.14 | ₩13,130 | ₩13,304 | ₩13,103 | ₩13,224 | +0.72% | 19.9만 |
|---|
| 2026.08.13 | ₩13,291 | ₩13,358 | ₩13,036 | ₩13,090 | -1.51% | 37.6만 |
|---|
| 2026.08.12 | ₩13,183 | ₩13,291 | ₩13,103 | ₩13,183 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩13,264 | ₩13,344 | ₩13,157 | ₩13,170 | -0.71% | 26.9만 |
|---|
| 2026.08.10 | ₩13,881 | ₩13,921 | ₩13,197 | ₩13,344 | -3.86% | 25.9만 |
|---|
| 2026.08.07 | ₩14,444 | ₩14,645 | ₩13,881 | ₩14,002 | -3.06% | 38.1만 |
|---|
| 2026.08.06 | ₩15,074 | ₩15,074 | ₩13,036 | ₩13,787 | -8.54% | 74.2만 |
|---|
| 2026.08.05 | ₩14,726 | ₩14,913 | ₩14,605 | ₩14,685 | -0.27% | 24.4만 |
|---|
| 2026.08.04 | ₩14,592 | ₩14,900 | ₩14,471 | ₩14,793 | +1.38% | 22만 |
|---|
| 2026.08.03 | ₩14,390 | ₩14,672 | ₩14,082 | ₩14,659 | +1.86% | 24.9만 |
|---|
| 2026.07.31 | ₩14,243 | ₩14,297 | ₩13,988 | ₩14,243 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩14,645 | ₩14,645 | ₩14,028 | ₩14,243 | -2.75% | 20.3만 |
|---|
| 2026.07.29 | ₩14,484 | ₩14,873 | ₩14,404 | ₩14,820 | +2.31% | 36.6만 |
|---|
| 2026.07.28 | ₩13,961 | ₩14,672 | ₩13,961 | ₩14,565 | +4.32% | 38.3만 |
|---|
| 2026.07.27 | ₩13,827 | ₩14,028 | ₩13,800 | ₩13,961 | +0.97% | 20.9만 |
|---|
| 2026.07.24 | ₩13,398 | ₩13,827 | ₩13,398 | ₩13,787 | +2.90% | 23.1만 |
|---|
| 2026.07.23 | ₩13,344 | ₩13,478 | ₩13,103 | ₩13,398 | +0.40% | 22.8만 |
|---|
| 2026.07.22 | ₩13,706 | ₩13,706 | ₩13,197 | ₩13,331 | -2.74% | 20.4만 |
|---|
| 2026.07.21 | ₩13,827 | ₩13,948 | ₩13,546 | ₩13,666 | -1.16% | 27.3만 |
|---|
| 2026.07.20 | ₩13,693 | ₩14,069 | ₩13,653 | ₩13,827 | +0.98% | 21.3만 |
|---|
| 2026.07.17 | ₩13,988 | ₩14,256 | ₩13,720 | ₩13,747 | -1.73% | 18.5만 |
|---|
| 2026.07.16 | ₩13,572 | ₩13,908 | ₩13,452 | ₩13,908 | +2.47% | 40.3만 |
|---|
| 2026.07.15 | ₩14,538 | ₩14,538 | ₩13,559 | ₩13,586 | -6.55% | 38.2만 |
|---|
| 2026.07.14 | ₩14,981 | ₩14,981 | ₩14,484 | ₩14,525 | -3.04% | 15.5만 |
|---|
| 2026.07.13 | ₩15,021 | ₩15,168 | ₩14,954 | ₩14,981 | -0.27% | 19만 |
|---|
| 2026.07.10 | ₩15,155 | ₩15,155 | ₩14,699 | ₩14,981 | -1.15% | 24.1만 |
|---|
| 2026.07.09 | ₩15,410 | ₩15,410 | ₩14,927 | ₩14,994 | -2.70% | 18.9만 |
|---|
| 2026.07.08 | ₩15,504 | ₩15,624 | ₩15,369 | ₩15,517 | +0.09% | 15만 |
|---|
| 2026.07.07 | ₩15,383 | ₩15,544 | ₩15,262 | ₩15,450 | +0.44% | 21.3만 |
|---|
| 2026.07.06 | ₩15,396 | ₩15,530 | ₩15,168 | ₩15,222 | -1.13% | 19.8만 |
|---|
| 2026.07.02 | ₩15,289 | ₩15,732 | ₩15,195 | ₩15,477 | +1.23% | 28.4만 |
|---|
| 2026.07.01 | ₩14,981 | ₩15,302 | ₩14,605 | ₩15,262 | +1.88% | 27.1만 |
|---|
| 2026.06.30 | ₩14,873 | ₩15,021 | ₩14,699 | ₩14,887 | +0.09% | 46.6만 |
|---|
| 2026.06.29 | ₩14,873 | ₩14,967 | ₩14,404 | ₩14,887 | +0.09% | 51.7만 |
|---|
| 2026.06.26 | ₩14,511 | ₩15,021 | ₩14,484 | ₩14,954 | +3.05% | 131.8만 |
|---|
| 2026.06.25 | ₩14,565 | ₩14,685 | ₩14,323 | ₩14,431 | -0.92% | 26.3만 |
|---|
| 2026.06.24 | ₩14,739 | ₩14,860 | ₩14,645 | ₩14,685 | -0.36% | 40.9만 |
|---|
| 2026.06.23 | ₩14,565 | ₩14,685 | ₩14,498 | ₩14,685 | +0.83% | 29만 |
|---|
| 2026.06.22 | ₩14,069 | ₩14,538 | ₩14,069 | ₩14,390 | +2.29% | 30.2만 |
|---|
| 2026.06.18 | ₩14,229 | ₩14,229 | ₩13,975 | ₩14,082 | -1.04% | 32.9만 |
|---|
| 2026.06.17 | ₩14,350 | ₩14,350 | ₩13,948 | ₩14,069 | -1.96% | 24.5만 |
|---|
| 2026.06.16 | ₩13,988 | ₩14,229 | ₩13,988 | ₩14,162 | +1.25% | 25.5만 |
|---|
| 2026.06.15 | ₩13,988 | ₩14,042 | ₩13,814 | ₩13,894 | -0.67% | 21.2만 |
|---|
| 2026.06.12 | ₩13,988 | ₩14,216 | ₩13,948 | ₩14,015 | +0.19% | 28.3만 |
|---|
| 2026.06.11 | ₩13,975 | ₩14,162 | ₩13,908 | ₩14,002 | +0.19% | 31.1만 |
|---|
| 2026.06.10 | ₩13,867 | ₩14,069 | ₩13,720 | ₩14,002 | +0.97% | 27.6만 |
|---|
| 2026.06.09 | ₩13,706 | ₩14,002 | ₩13,706 | ₩13,760 | +0.39% | 25.3만 |
|---|
| 2026.06.08 | ₩13,706 | ₩13,787 | ₩13,639 | ₩13,693 | -0.10% | 20.6만 |
|---|
| 2026.06.05 | ₩13,559 | ₩13,800 | ₩13,532 | ₩13,787 | +1.68% | 31만 |
|---|
| 2026.06.04 | ₩13,411 | ₩13,854 | ₩13,411 | ₩13,532 | +0.90% | 41.9만 |
|---|
| 2026.06.03 | ₩13,975 | ₩13,988 | ₩13,157 | ₩13,264 | -5.09% | 54만 |
|---|
| 2026.06.02 | ₩14,055 | ₩14,176 | ₩13,975 | ₩13,988 | -0.48% | 28.9만 |
|---|
| 2026.06.01 | ₩13,934 | ₩14,136 | ₩13,934 | ₩14,055 | +0.87% | 25.1만 |
|---|
| 2026.05.29 | ₩14,042 | ₩14,229 | ₩13,961 | ₩14,015 | -0.19% | 30.6만 |
|---|
| 2026.05.28 | ₩14,350 | ₩14,444 | ₩13,961 | ₩14,109 | -1.68% | 28.1만 |
|---|
| 2026.05.27 | ₩14,471 | ₩14,699 | ₩14,189 | ₩14,377 | -0.65% | 31.1만 |
|---|
| 2026.05.26 | ₩14,457 | ₩14,766 | ₩14,229 | ₩14,457 | 0.00% | 26.7만 |
|---|
| 2026.05.22 | ₩14,551 | ₩14,632 | ₩14,337 | ₩14,484 | -0.46% | 30.1만 |
|---|
| 2026.05.21 | ₩14,578 | ₩14,592 | ₩14,270 | ₩14,551 | -0.18% | 39.1만 |
|---|
| 2026.05.20 | ₩14,846 | ₩14,954 | ₩14,551 | ₩14,672 | -1.17% | 19.7만 |
|---|
| 2026.05.19 | ₩14,578 | ₩15,115 | ₩14,578 | ₩14,833 | +1.75% | 15.6만 |
|---|
| 2026.05.18 | ₩14,337 | ₩14,900 | ₩14,337 | ₩14,833 | +3.46% | 17.6만 |
|---|
| 2026.05.15 | ₩14,283 | ₩14,605 | ₩14,176 | ₩14,551 | +1.88% | 36.8만 |
|---|
| 2026.05.14 | ₩14,390 | ₩14,551 | ₩14,109 | ₩14,256 | -0.93% | 23.6만 |
|---|
| 2026.05.13 | ₩14,055 | ₩14,404 | ₩13,908 | ₩14,404 | +2.48% | 31.8만 |
|---|
| 2026.05.12 | ₩13,653 | ₩14,229 | ₩13,599 | ₩14,203 | +4.03% | 53.2만 |
|---|
| 2026.05.11 | ₩14,122 | ₩14,256 | ₩13,532 | ₩13,639 | -3.42% | 22.3만 |
|---|
| 2026.05.08 | ₩14,712 | ₩14,712 | ₩14,095 | ₩14,122 | -4.01% | 28.1만 |
|---|
| 2026.05.07 | ₩14,229 | ₩14,766 | ₩14,122 | ₩14,551 | +2.26% | 40.2만 |
|---|
| 2026.05.06 | ₩14,766 | ₩15,182 | ₩13,143 | ₩14,002 | -5.18% | 85.7만 |
|---|
| 2026.05.05 | ₩15,651 | ₩16,000 | ₩15,597 | ₩15,919 | +1.71% | 14만 |
|---|
| 2026.05.04 | ₩15,772 | ₩15,973 | ₩15,557 | ₩15,624 | -0.94% | 11.2만 |
|---|
| 2026.05.01 | ₩15,986 | ₩16,027 | ₩15,852 | ₩15,852 | -0.84% | 9.2만 |
|---|
| 2026.04.30 | ₩15,772 | ₩15,960 | ₩15,745 | ₩15,960 | +1.19% | 8.6만 |
|---|
| 2026.04.29 | ₩16,335 | ₩16,335 | ₩15,839 | ₩15,893 | -2.71% | 11.7만 |
|---|
| 2026.04.28 | ₩16,322 | ₩16,496 | ₩16,241 | ₩16,429 | +0.66% | 21.6만 |
|---|
| 2026.04.27 | ₩16,053 | ₩16,362 | ₩16,000 | ₩16,255 | +1.25% | 16.8만 |
|---|
| 2026.04.24 | ₩15,919 | ₩16,188 | ₩15,906 | ₩16,121 | +1.26% | 17.1만 |
|---|
| 2026.04.23 | ₩15,665 | ₩16,013 | ₩15,665 | ₩16,013 | +2.23% | 9.2만 |
|---|
| 2026.04.22 | ₩15,906 | ₩15,906 | ₩15,665 | ₩15,665 | -1.52% | 11.4만 |
|---|
| 2026.04.21 | ₩15,973 | ₩16,040 | ₩15,825 | ₩15,906 | -0.42% | 8.4만 |
|---|
| 2026.04.20 | ₩15,973 | ₩16,241 | ₩15,973 | ₩16,000 | +0.17% | 21.1만 |
|---|
| 2026.04.17 | ₩15,933 | ₩16,027 | ₩15,879 | ₩15,973 | +0.25% | 16.8만 |
|---|
| 2026.04.16 | ₩15,705 | ₩15,946 | ₩15,678 | ₩15,825 | +0.77% | 18.4만 |
|---|
| 2026.04.15 | ₩15,665 | ₩15,785 | ₩15,544 | ₩15,732 | +0.43% | 36.3만 |
|---|
| 2026.04.14 | ₩15,383 | ₩15,624 | ₩15,383 | ₩15,584 | +1.31% | 13.2만 |
|---|
| 2026.04.13 | ₩15,383 | ₩15,584 | ₩15,356 | ₩15,396 | +0.09% | 12.7만 |
|---|
| 2026.04.10 | ₩15,691 | ₩15,772 | ₩15,249 | ₩15,383 | -1.97% | 11.2만 |
|---|
| 2026.04.09 | ₩15,302 | ₩15,812 | ₩15,302 | ₩15,732 | +2.80% | 21.2만 |
|---|
| 2026.04.08 | ₩15,262 | ₩15,463 | ₩15,249 | ₩15,396 | +0.88% | 19.2만 |
|---|
| 2026.04.07 | ₩14,873 | ₩15,182 | ₩14,685 | ₩15,101 | +1.53% | 18.3만 |
|---|
| 2026.04.06 | ₩14,685 | ₩15,021 | ₩14,672 | ₩14,900 | +1.46% | 14.8만 |
|---|
| 2026.04.02 | ₩14,551 | ₩14,873 | ₩14,216 | ₩14,712 | +1.11% | 13.9만 |
|---|
| 2026.04.01 | ₩15,048 | ₩15,074 | ₩14,726 | ₩14,739 | -2.05% | 12.4만 |
|---|
| 2026.03.31 | ₩15,276 | ₩15,276 | ₩14,981 | ₩15,088 | -1.23% | 11.7만 |
|---|
| 2026.03.30 | ₩14,954 | ₩15,195 | ₩14,927 | ₩15,168 | +1.43% | 8.5만 |
|---|
| 2026.03.27 | ₩15,316 | ₩15,316 | ₩14,887 | ₩14,927 | -2.54% | 12.3만 |
|---|
| 2026.03.26 | ₩15,249 | ₩15,437 | ₩15,209 | ₩15,410 | +1.06% | 10.2만 |
|---|
| 2026.03.25 | ₩15,302 | ₩15,356 | ₩15,235 | ₩15,302 | 0.00% | 14.6만 |
|---|
| 2026.03.24 | ₩15,209 | ₩15,289 | ₩15,128 | ₩15,155 | -0.35% | 13.7만 |
|---|
| 2026.03.23 | ₩15,088 | ₩15,383 | ₩14,954 | ₩15,235 | +0.98% | 15.2만 |
|---|
| 2026.03.20 | ₩14,967 | ₩15,128 | ₩14,779 | ₩14,833 | -0.90% | 27.2만 |
|---|
| 2026.03.19 | ₩15,074 | ₩15,115 | ₩14,833 | ₩14,833 | -1.60% | 12.4만 |
|---|
| 2026.03.18 | ₩15,235 | ₩15,276 | ₩14,967 | ₩15,115 | -0.79% | 18.4만 |
|---|
| 2026.03.17 | ₩15,249 | ₩15,557 | ₩15,249 | ₩15,316 | +0.44% | 11.9만 |
|---|
| 2026.03.16 | ₩15,235 | ₩15,396 | ₩15,061 | ₩15,235 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩15,182 | ₩15,302 | ₩15,007 | ₩15,168 | -0.09% | 11.1만 |
|---|
| 2026.03.12 | ₩14,766 | ₩15,262 | ₩14,766 | ₩15,155 | +2.63% | 17.2만 |
|---|
| 2026.03.11 | ₩15,450 | ₩15,463 | ₩14,913 | ₩14,940 | -3.30% | 23.8만 |
|---|
| 2026.03.10 | ₩15,423 | ₩15,665 | ₩15,423 | ₩15,530 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩15,477 | ₩15,557 | ₩15,021 | ₩15,423 | -0.35% | 21만 |
|---|
| 2026.03.06 | ₩15,490 | ₩15,651 | ₩15,302 | ₩15,597 | +0.69% | 30.3만 |
|---|
| 2026.03.05 | ₩15,544 | ₩15,678 | ₩15,423 | ₩15,597 | +0.35% | 32.8만 |
|---|
| 2026.03.04 | ₩15,638 | ₩15,718 | ₩15,262 | ₩15,665 | +0.17% | 24.8만 |
|---|
| 2026.03.03 | ₩15,302 | ₩15,678 | ₩15,182 | ₩15,557 | +1.67% | 30만 |
|---|
| 2026.03.02 | ₩15,396 | ₩15,517 | ₩15,182 | ₩15,477 | +0.52% | 30.3만 |
|---|
| 2026.02.27 | ₩15,128 | ₩15,329 | ₩14,887 | ₩15,276 | +0.98% | 29.6만 |
|---|
| 2026.02.26 | ₩15,155 | ₩15,517 | ₩14,887 | ₩15,235 | +0.53% | 40.1만 |
|---|
| 2026.02.25 | ₩14,994 | ₩15,209 | ₩14,471 | ₩15,115 | +0.81% | 42.2만 |
|---|
| 2026.02.24 | ₩14,337 | ₩14,860 | ₩14,310 | ₩14,820 | +3.37% | 72.1만 |
|---|
| 2026.02.23 | ₩14,578 | ₩14,940 | ₩14,109 | ₩14,337 | -1.66% | 43.6만 |
|---|
| 2026.02.20 | ₩15,141 | ₩15,504 | ₩13,827 | ₩14,605 | -3.54% | 55.9만 |
|---|
| 2026.02.19 | ₩14,632 | ₩15,195 | ₩14,605 | ₩14,927 | +2.02% | 47.6만 |
|---|
| 2026.02.18 | ₩15,128 | ₩15,128 | ₩14,699 | ₩14,766 | -2.39% | 28.6만 |
|---|
| 2026.02.17 | ₩14,913 | ₩15,356 | ₩14,739 | ₩15,141 | +1.53% | 43.7만 |
|---|
| 2026.02.13 | ₩14,887 | ₩14,927 | ₩14,511 | ₩14,873 | -0.09% | 21.9만 |
|---|
| 2026.02.12 | ₩14,887 | ₩14,967 | ₩14,753 | ₩14,846 | -0.27% | 29.2만 |
|---|
| 2026.02.11 | ₩14,967 | ₩15,034 | ₩14,699 | ₩14,833 | -0.90% | 19.7만 |
|---|
| 2026.02.10 | ₩14,753 | ₩15,061 | ₩14,753 | ₩14,940 | +1.27% | 22.9만 |
|---|
| 2026.02.09 | ₩15,195 | ₩15,195 | ₩14,672 | ₩14,726 | -3.09% | 20.5만 |
|---|
| 2026.02.06 | ₩15,115 | ₩15,262 | ₩15,101 | ₩15,168 | +0.35% | 24.6만 |
|---|
| 2026.02.05 | ₩14,940 | ₩15,249 | ₩14,913 | ₩15,088 | +0.99% | 28.6만 |
|---|
| 2026.02.04 | ₩14,913 | ₩15,115 | ₩14,913 | ₩14,994 | +0.54% | 43.5만 |
|---|
| 2026.02.03 | ₩15,034 | ₩15,209 | ₩14,766 | ₩14,846 | -1.25% | 27.6만 |
|---|
| 2026.02.02 | ₩14,833 | ₩15,128 | ₩14,833 | ₩15,048 | +1.45% | 21.3만 |
|---|
| 2026.01.30 | ₩14,712 | ₩14,900 | ₩14,672 | ₩14,820 | +0.73% | 30.5만 |
|---|
| 2026.01.29 | ₩14,618 | ₩14,806 | ₩14,511 | ₩14,712 | +0.64% | 21.7만 |
|---|
| 2026.01.28 | ₩14,551 | ₩14,699 | ₩14,457 | ₩14,498 | -0.37% | 19.3만 |
|---|
| 2026.01.27 | ₩14,753 | ₩14,753 | ₩14,457 | ₩14,551 | -1.36% | 15.4만 |
|---|
| 2026.01.26 | ₩14,860 | ₩14,967 | ₩14,672 | ₩14,793 | -0.45% | 10.5만 |
|---|
| 2026.01.23 | ₩14,887 | ₩14,954 | ₩14,672 | ₩14,833 | -0.36% | 16만 |
|---|
| 2026.01.22 | ₩15,115 | ₩15,128 | ₩14,873 | ₩14,967 | -0.98% | 18.3만 |
|---|
| 2026.01.21 | ₩14,887 | ₩15,235 | ₩14,833 | ₩15,074 | +1.26% | 26만 |
|---|
| 2026.01.20 | ₩14,873 | ₩15,048 | ₩14,779 | ₩14,793 | -0.54% | 18.3만 |
|---|
| 2026.01.16 | ₩14,994 | ₩15,115 | ₩14,766 | ₩14,846 | -0.98% | 21.6만 |
|---|
| 2026.01.15 | ₩15,115 | ₩15,356 | ₩15,061 | ₩15,088 | -0.18% | 19.2만 |
|---|
| 2026.01.14 | ₩14,833 | ₩15,209 | ₩14,618 | ₩15,141 | +2.08% | 23.5만 |
|---|
| 2026.01.13 | ₩15,074 | ₩15,141 | ₩14,739 | ₩14,860 | -1.42% | 14.3만 |
|---|
| 2026.01.12 | ₩15,115 | ₩15,209 | ₩15,021 | ₩15,115 | 0.00% | 12.5만 |
|---|
| 2026.01.09 | ₩15,678 | ₩15,691 | ₩15,061 | ₩15,168 | -3.25% | 20.5만 |
|---|
| 2026.01.08 | ₩15,182 | ₩15,879 | ₩15,074 | ₩15,691 | +3.36% | 18.7만 |
|---|
| 2026.01.07 | ₩14,981 | ₩15,195 | ₩14,954 | ₩15,195 | +1.43% | 14.3만 |
|---|
| 2026.01.06 | ₩15,209 | ₩15,329 | ₩14,927 | ₩14,954 | -1.68% | 17만 |
|---|
| 2026.01.05 | ₩15,262 | ₩15,383 | ₩15,128 | ₩15,316 | +0.35% | 20.4만 |
|---|
| 2026.01.02 | ₩15,933 | ₩16,040 | ₩15,168 | ₩15,262 | -4.21% | 24만 |
|---|
| 2025.12.31 | ₩16,845 | ₩17,193 | ₩16,711 | ₩16,939 | +0.56% | 19.9만 |
|---|
| 2025.12.30 | ₩16,737 | ₩17,019 | ₩16,684 | ₩16,845 | +0.64% | 14.7만 |
|---|
| 2025.12.29 | ₩16,764 | ₩16,858 | ₩16,684 | ₩16,737 | -0.16% | 8.9만 |
|---|
| 2025.12.26 | ₩17,046 | ₩17,073 | ₩16,711 | ₩16,818 | -1.34% | 10.3만 |
|---|
| 2025.12.24 | ₩17,046 | ₩17,153 | ₩16,898 | ₩17,006 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,234 | ₩17,354 | ₩16,778 | ₩17,046 | -1.09% | 8만 |
|---|
| 2025.12.22 | ₩17,287 | ₩17,395 | ₩17,006 | ₩17,274 | -0.08% | 10.1만 |
|---|
| 2025.12.19 | ₩17,395 | ₩17,488 | ₩16,979 | ₩17,086 | -1.77% | 19.3만 |
|---|
| 2025.12.18 | ₩17,126 | ₩17,515 | ₩17,046 | ₩17,475 | +2.04% | 16만 |
|---|
| 2025.12.17 | ₩17,167 | ₩17,193 | ₩17,019 | ₩17,140 | -0.16% | 13.9만 |
|---|
| 2025.12.16 | ₩17,260 | ₩17,260 | ₩17,046 | ₩17,180 | -0.47% | 11.5만 |
|---|
| 2025.12.15 | ₩17,073 | ₩17,260 | ₩17,019 | ₩17,193 | +0.71% | 16.8만 |
|---|
| 2025.12.12 | ₩16,992 | ₩17,046 | ₩16,791 | ₩16,992 | 0.00% | 9.7만 |
|---|
| 2025.12.11 | ₩16,483 | ₩17,019 | ₩16,469 | ₩16,965 | +2.93% | 17.4만 |
|---|
| 2025.12.10 | ₩16,322 | ₩16,644 | ₩16,161 | ₩16,416 | +0.58% | 21.1만 |
|---|
| 2025.12.09 | ₩15,986 | ₩16,362 | ₩15,986 | ₩16,348 | +2.27% | 11.1만 |
|---|
| 2025.12.08 | ₩16,228 | ₩16,228 | ₩15,973 | ₩15,986 | -1.49% | 11.2만 |
|---|
| 2025.12.05 | ₩16,335 | ₩16,362 | ₩16,147 | ₩16,241 | -0.57% | 9.4만 |
|---|
| 2025.12.04 | ₩16,416 | ₩16,496 | ₩16,281 | ₩16,362 | -0.33% | 8.7만 |
|---|
| 2025.12.03 | ₩16,214 | ₩16,483 | ₩16,134 | ₩16,469 | +1.57% | 8.5만 |
|---|
| 2025.12.02 | ₩16,711 | ₩16,724 | ₩16,121 | ₩16,228 | -2.89% | 12.7만 |
|---|
| 2025.12.01 | ₩15,879 | ₩16,080 | ₩15,799 | ₩15,866 | -0.08% | 9.9만 |
|---|
| 2025.11.28 | ₩16,053 | ₩16,080 | ₩15,960 | ₩16,027 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩15,960 | ₩16,188 | ₩15,866 | ₩16,094 | +0.84% | 10.3만 |
|---|
| 2025.11.25 | ₩15,866 | ₩16,094 | ₩15,812 | ₩16,027 | +1.01% | 10.3만 |
|---|
| 2025.11.24 | ₩15,718 | ₩15,933 | ₩15,423 | ₩15,893 | +1.11% | 12.6만 |
|---|
| 2025.11.21 | ₩15,088 | ₩15,879 | ₩15,061 | ₩15,691 | +4.00% | 26.7만 |
|---|
| 2025.11.20 | ₩15,369 | ₩15,369 | ₩14,994 | ₩15,061 | -2.01% | 13.5만 |
|---|
| 2025.11.19 | ₩15,544 | ₩15,678 | ₩15,222 | ₩15,222 | -2.07% | 19.1만 |
|---|
| 2025.11.18 | ₩15,638 | ₩15,799 | ₩15,517 | ₩15,611 | -0.17% | 11.6만 |
|---|
| 2025.11.17 | ₩15,745 | ₩15,986 | ₩15,571 | ₩15,638 | -0.68% | 14.6만 |
|---|
| 2025.11.14 | ₩16,013 | ₩16,013 | ₩15,624 | ₩15,665 | -2.18% | 11만 |
|---|
| 2025.11.13 | ₩16,121 | ₩16,134 | ₩15,866 | ₩16,027 | -0.58% | 14.5만 |
|---|
| 2025.11.12 | ₩16,121 | ₩16,308 | ₩16,027 | ₩16,147 | +0.17% | 12.3만 |
|---|
| 2025.11.11 | ₩16,067 | ₩16,241 | ₩15,973 | ₩16,147 | +0.50% | 15.7만 |
|---|
| 2025.11.10 | ₩16,255 | ₩16,255 | ₩15,624 | ₩16,053 | -1.24% | 19.6만 |
|---|
| 2025.11.07 | ₩16,362 | ₩16,576 | ₩16,188 | ₩16,281 | -0.49% | 18.1만 |
|---|
| 2025.11.06 | ₩16,764 | ₩17,086 | ₩16,080 | ₩16,348 | -2.48% | 23.4만 |
|---|
| 2025.11.05 | ₩16,134 | ₩16,644 | ₩16,027 | ₩16,630 | +3.08% | 16.7만 |
|---|
| 2025.11.04 | ₩15,745 | ₩16,281 | ₩15,718 | ₩16,174 | +2.73% | 18.4만 |
|---|
| 2025.11.03 | ₩15,785 | ₩16,000 | ₩15,517 | ₩15,745 | -0.25% | 23.7만 |
|---|
| 2025.10.31 | ₩15,732 | ₩15,906 | ₩15,423 | ₩15,879 | +0.94% | 24.8만 |
|---|
| 2025.10.30 | ₩15,866 | ₩16,174 | ₩15,732 | ₩15,732 | -0.85% | 16.2만 |
|---|
| 2025.10.29 | ₩15,504 | ₩15,986 | ₩15,504 | ₩15,973 | +3.03% | 21.5만 |
|---|
| 2025.10.28 | ₩15,866 | ₩15,906 | ₩15,597 | ₩15,597 | -1.69% | 15.4만 |
|---|
| 2025.10.27 | ₩15,973 | ₩16,107 | ₩15,651 | ₩15,825 | -0.92% | 14.4만 |
|---|
| 2025.10.24 | ₩15,919 | ₩15,973 | ₩15,785 | ₩15,946 | +0.17% | 10.9만 |
|---|
| 2025.10.23 | ₩16,013 | ₩16,067 | ₩15,772 | ₩15,919 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩15,906 | ₩16,013 | ₩15,785 | ₩16,000 | +0.59% | 8.5만 |
|---|
| 2025.10.21 | ₩15,812 | ₩15,973 | ₩15,638 | ₩15,906 | +0.59% | 7.7만 |
|---|
| 2025.10.20 | ₩15,839 | ₩15,919 | ₩15,624 | ₩15,866 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩15,638 | ₩15,933 | ₩15,504 | ₩15,812 | +1.11% | 16.7만 |
|---|
| 2025.10.16 | ₩16,322 | ₩16,322 | ₩15,571 | ₩15,624 | -4.27% | 27.3만 |
|---|
| 2025.10.15 | ₩16,509 | ₩16,509 | ₩15,960 | ₩16,268 | -1.46% | 21.6만 |
|---|
| 2025.10.14 | ₩16,027 | ₩16,590 | ₩15,919 | ₩16,496 | +2.93% | 10.7만 |
|---|
| 2025.10.13 | ₩15,933 | ₩16,080 | ₩15,651 | ₩16,080 | +0.93% | 16.9만 |
|---|
| 2025.10.10 | ₩16,161 | ₩16,228 | ₩15,745 | ₩15,852 | -1.91% | 18.7만 |
|---|