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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,445 | ₩13,263 | ₩12,338 | ₩13,116 | +5.39% | 115.2만 |
| 2026.09.28–2026.10.02 | ₩12,472 | ₩12,646 | ₩12,083 | ₩12,512 | +0.32% | 123.9만 |
| 2026.09.21–2026.09.25 | ₩12,405 | ₩12,673 | ₩12,110 | ₩12,606 | +1.62% | 175.1만 |
| 2026.09.14–2026.09.18 | ₩12,526 | ₩12,727 | ₩12,150 | ₩12,311 | -1.71% | 140만 |
| 2026.09.08–2026.09.11 | ₩12,660 | ₩12,740 | ₩12,271 | ₩12,526 | -1.06% | 74.8만 |
| 2026.08.31–2026.09.04 | ₩12,673 | ₩12,861 | ₩12,472 | ₩12,794 | +0.95% | 122.6만 |
| 2026.08.24–2026.08.28 | ₩12,365 | ₩12,982 | ₩12,351 | ₩12,740 | +3.04% | 125.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,344 |
| ₩12,204 |
| ₩12,311 |
| -6.71% |
| 140.1만 |
| 2026.08.10–2026.08.14 | ₩13,880 | ₩13,920 | ₩13,035 | ₩13,223 | -4.73% | 131.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,390 | ₩15,074 | ₩13,035 | ₩14,001 | -2.70% | 183.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,826 | ₩14,872 | ₩13,800 | ₩14,242 | +3.01% | 131.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,692 | ₩14,068 | ₩13,102 | ₩13,786 | +0.69% | 115만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,020 | ₩15,168 | ₩13,451 | ₩13,746 | -8.48% | 131.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,395 | ₩15,623 | ₩14,698 | ₩14,980 | -2.70% | 99.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,872 | ₩15,731 | ₩14,403 | ₩15,476 | +4.06% | 153.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,068 | ₩15,020 | ₩14,068 | ₩14,953 | +6.29% | 258.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,987 | ₩14,349 | ₩13,813 | ₩14,081 | +0.67% | 104.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,706 | ₩14,215 | ₩13,639 | ₩14,014 | +2.25% | 132.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,934 | ₩14,175 | ₩13,156 | ₩13,786 | -1.06% | 180.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,457 | ₩14,765 | ₩13,961 | ₩14,014 | -3.06% | 116.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,336 | ₩15,114 | ₩14,269 | ₩14,484 | +1.03% | 122.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,121 | ₩14,604 | ₩13,531 | ₩14,551 | +3.04% | 167.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,771 | ₩15,999 | ₩13,142 | ₩14,121 | -10.46% | 179.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,053 | ₩16,495 | ₩15,744 | ₩15,851 | -1.25% | 67.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,972 | ₩16,240 | ₩15,664 | ₩16,120 | +0.92% | 67.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,382 | ₩16,026 | ₩15,355 | ₩15,972 | +3.84% | 97.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,685 | ₩15,811 | ₩14,671 | ₩15,382 | +4.75% | 84.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,953 | ₩15,275 | ₩14,215 | ₩14,712 | -1.61% | 46.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,087 | ₩15,436 | ₩14,886 | ₩14,926 | -1.07% | 66만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,235 | ₩15,556 | ₩14,779 | ₩14,832 | -2.64% | 82만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,476 | ₩15,664 | ₩14,765 | ₩15,168 | -1.99% | 101.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,395 | ₩15,717 | ₩15,181 | ₩15,597 | +1.31% | 148.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,577 | ₩15,516 | ₩14,108 | ₩15,275 | +4.78% | 227.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,913 | ₩15,503 | ₩13,826 | ₩14,604 | -2.07% | 175.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,194 | ₩15,194 | ₩14,510 | ₩14,872 | -2.12% | 114.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,832 | ₩15,261 | ₩14,765 | ₩15,168 | +2.26% | 145.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,859 | ₩14,966 | ₩14,457 | ₩14,819 | -0.27% | 97.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,872 | ₩15,235 | ₩14,671 | ₩14,832 | -0.27% | 78.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,114 | ₩15,355 | ₩14,618 | ₩14,846 | -1.77% | 91.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,261 | ₩15,878 | ₩14,926 | ₩15,168 | -0.62% | 90.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,763 | ₩17,193 | ₩15,168 | ₩15,261 | -8.96% | 67.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,286 | ₩17,394 | ₩16,710 | ₩16,817 | -2.72% | 33만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,072 | ₩17,514 | ₩16,978 | ₩17,085 | +0.08% | 77.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,227 | ₩17,045 | ₩15,972 | ₩16,991 | +4.71% | 70.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,878 | ₩16,723 | ₩15,798 | ₩16,240 | +2.28% | 49.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,717 | ₩16,187 | ₩15,422 | ₩16,026 | +1.96% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,744 | ₩15,986 | ₩14,993 | ₩15,691 | -0.34% | 85.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,254 | ₩16,307 | ₩15,623 | ₩15,664 | -3.63% | 73.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,784 | ₩17,085 | ₩15,516 | ₩16,281 | +3.14% | 100.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,972 | ₩16,173 | ₩15,422 | ₩15,878 | -0.59% | 92.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,838 | ₩16,066 | ₩15,623 | ₩15,945 | +0.68% | 48만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,932 | ₩16,589 | ₩15,503 | ₩15,811 | -0.76% | 93.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,160 | ₩16,227 | ₩15,744 | ₩15,851 | -1.91% | 18.7만 |
|---|