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 | ₩13,027 | ₩13,200 | ₩12,973 | ₩13,067 | +0.31% | 17.4만 |
| 2026.10.08 | ₩12,679 | ₩13,214 | ₩12,679 | ₩13,134 | +3.58% | 26.9만 |
| 2026.10.07 | ₩12,586 | ₩12,773 | ₩12,559 | ₩12,706 | +0.96% | 24.7만 |
| 2026.10.06 | ₩12,452 | ₩12,613 | ₩12,359 | ₩12,586 | +1.07% | 20.1만 |
| 2026.10.05 | ₩12,399 | ₩12,492 | ₩12,292 | ₩12,399 | 0.00% | 26.1만 |
| 2026.10.02 | ₩12,426 | ₩12,492 | ₩12,305 | ₩12,466 | +0.32% | 19.5만 |
| 2026.10.01 | ₩12,078 | ₩12,412 | ₩12,078 | ₩12,359 | +2.32% | 25만 |
| 2026.09.30 | ₩12,359 | ₩12,359 | ₩12,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,078 |
| -2.27% |
| 25.8만 |
| 2026.09.29 | ₩12,385 | ₩12,479 | ₩12,212 | ₩12,345 | -0.32% | 20.3만 |
|---|
| 2026.09.28 | ₩12,426 | ₩12,599 | ₩12,332 | ₩12,372 | -0.43% | 33.2만 |
|---|
| 2026.09.25 | ₩12,626 | ₩12,626 | ₩12,305 | ₩12,559 | -0.53% | 40.5만 |
|---|
| 2026.09.24 | ₩12,238 | ₩12,292 | ₩12,065 | ₩12,118 | -0.98% | 48.2만 |
|---|
| 2026.09.23 | ₩12,305 | ₩12,426 | ₩12,132 | ₩12,172 | -1.09% | 23.1만 |
|---|
| 2026.09.22 | ₩12,359 | ₩12,385 | ₩12,145 | ₩12,305 | -0.43% | 29.6만 |
|---|
| 2026.09.21 | ₩12,359 | ₩12,412 | ₩12,225 | ₩12,279 | -0.65% | 33.6만 |
|---|
| 2026.09.18 | ₩12,172 | ₩12,372 | ₩12,105 | ₩12,265 | +0.77% | 45.9만 |
|---|
| 2026.09.17 | ₩12,319 | ₩12,319 | ₩12,185 | ₩12,252 | -0.54% | 22.9만 |
|---|
| 2026.09.16 | ₩12,172 | ₩12,292 | ₩12,105 | ₩12,265 | +0.77% | 29.4만 |
|---|
| 2026.09.15 | ₩12,426 | ₩12,426 | ₩12,158 | ₩12,212 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩12,479 | ₩12,679 | ₩12,385 | ₩12,506 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩12,626 | ₩12,693 | ₩12,319 | ₩12,479 | -1.16% | 21.4만 |
|---|
| 2026.09.10 | ₩12,426 | ₩12,492 | ₩12,332 | ₩12,492 | +0.54% | 19.2만 |
|---|
| 2026.09.09 | ₩12,399 | ₩12,546 | ₩12,225 | ₩12,412 | +0.11% | 19.8만 |
|---|
| 2026.09.08 | ₩12,613 | ₩12,639 | ₩12,372 | ₩12,439 | -1.38% | 14.4만 |
|---|
| 2026.09.04 | ₩12,693 | ₩12,773 | ₩12,639 | ₩12,746 | +0.42% | 18.6만 |
|---|
| 2026.09.03 | ₩12,666 | ₩12,813 | ₩12,559 | ₩12,746 | +0.63% | 17.6만 |
|---|
| 2026.09.02 | ₩12,586 | ₩12,786 | ₩12,546 | ₩12,559 | -0.21% | 21.1만 |
|---|
| 2026.09.01 | ₩12,626 | ₩12,786 | ₩12,426 | ₩12,506 | -0.95% | 33만 |
|---|
| 2026.08.31 | ₩12,626 | ₩12,719 | ₩12,573 | ₩12,653 | +0.21% | 32.4만 |
|---|
| 2026.08.28 | ₩12,599 | ₩12,746 | ₩12,586 | ₩12,693 | +0.74% | 17만 |
|---|
| 2026.08.27 | ₩12,679 | ₩12,840 | ₩12,372 | ₩12,599 | -0.63% | 16.4만 |
|---|
| 2026.08.26 | ₩12,546 | ₩12,933 | ₩12,546 | ₩12,706 | +1.28% | 33.8만 |
|---|
| 2026.08.25 | ₩12,519 | ₩12,573 | ₩12,332 | ₩12,559 | +0.32% | 26.4만 |
|---|
| 2026.08.24 | ₩12,319 | ₩12,573 | ₩12,305 | ₩12,479 | +1.30% | 32.1만 |
|---|
| 2026.08.21 | ₩12,279 | ₩12,385 | ₩12,158 | ₩12,265 | -0.11% | 29.9만 |
|---|
| 2026.08.20 | ₩12,439 | ₩12,613 | ₩12,292 | ₩12,305 | -1.07% | 23.4만 |
|---|
| 2026.08.19 | ₩12,719 | ₩12,760 | ₩12,466 | ₩12,626 | -0.74% | 26.9만 |
|---|
| 2026.08.18 | ₩12,800 | ₩12,880 | ₩12,706 | ₩12,706 | -0.73% | 23.5만 |
|---|
| 2026.08.17 | ₩13,147 | ₩13,294 | ₩12,519 | ₩12,626 | -3.96% | 36.4만 |
|---|
| 2026.08.14 | ₩13,080 | ₩13,254 | ₩13,054 | ₩13,174 | +0.72% | 19.9만 |
|---|
| 2026.08.13 | ₩13,241 | ₩13,307 | ₩12,987 | ₩13,040 | -1.51% | 37.6만 |
|---|
| 2026.08.12 | ₩13,134 | ₩13,241 | ₩13,054 | ₩13,134 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩13,214 | ₩13,294 | ₩13,107 | ₩13,120 | -0.71% | 26.9만 |
|---|
| 2026.08.10 | ₩13,828 | ₩13,869 | ₩13,147 | ₩13,294 | -3.86% | 25.9만 |
|---|
| 2026.08.07 | ₩14,390 | ₩14,590 | ₩13,828 | ₩13,949 | -3.06% | 38.1만 |
|---|
| 2026.08.06 | ₩15,018 | ₩15,018 | ₩12,987 | ₩13,735 | -8.54% | 74.2만 |
|---|
| 2026.08.05 | ₩14,670 | ₩14,857 | ₩14,550 | ₩14,630 | -0.27% | 24.4만 |
|---|
| 2026.08.04 | ₩14,537 | ₩14,844 | ₩14,416 | ₩14,737 | +1.38% | 22만 |
|---|
| 2026.08.03 | ₩14,336 | ₩14,617 | ₩14,029 | ₩14,603 | +1.86% | 24.9만 |
|---|
| 2026.07.31 | ₩14,189 | ₩14,243 | ₩13,935 | ₩14,189 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩14,590 | ₩14,590 | ₩13,975 | ₩14,189 | -2.75% | 20.3만 |
|---|
| 2026.07.29 | ₩14,430 | ₩14,817 | ₩14,349 | ₩14,764 | +2.31% | 36.6만 |
|---|
| 2026.07.28 | ₩13,909 | ₩14,617 | ₩13,909 | ₩14,510 | +4.32% | 38.3만 |
|---|
| 2026.07.27 | ₩13,775 | ₩13,975 | ₩13,748 | ₩13,909 | +0.97% | 20.9만 |
|---|
| 2026.07.24 | ₩13,347 | ₩13,775 | ₩13,347 | ₩13,735 | +2.90% | 23.1만 |
|---|
| 2026.07.23 | ₩13,294 | ₩13,428 | ₩13,054 | ₩13,347 | +0.40% | 22.8만 |
|---|
| 2026.07.22 | ₩13,655 | ₩13,655 | ₩13,147 | ₩13,281 | -2.74% | 20.4만 |
|---|
| 2026.07.21 | ₩13,775 | ₩13,895 | ₩13,494 | ₩13,615 | -1.16% | 27.3만 |
|---|
| 2026.07.20 | ₩13,641 | ₩14,015 | ₩13,601 | ₩13,775 | +0.98% | 21.3만 |
|---|
| 2026.07.17 | ₩13,935 | ₩14,203 | ₩13,668 | ₩13,695 | -1.73% | 18.5만 |
|---|
| 2026.07.16 | ₩13,521 | ₩13,855 | ₩13,401 | ₩13,855 | +2.47% | 40.3만 |
|---|
| 2026.07.15 | ₩14,483 | ₩14,483 | ₩13,508 | ₩13,534 | -6.55% | 38.2만 |
|---|
| 2026.07.14 | ₩14,924 | ₩14,924 | ₩14,430 | ₩14,470 | -3.04% | 15.5만 |
|---|
| 2026.07.13 | ₩14,964 | ₩15,111 | ₩14,897 | ₩14,924 | -0.27% | 19만 |
|---|
| 2026.07.10 | ₩15,098 | ₩15,098 | ₩14,643 | ₩14,924 | -1.15% | 24.1만 |
|---|
| 2026.07.09 | ₩15,352 | ₩15,352 | ₩14,871 | ₩14,937 | -2.70% | 18.9만 |
|---|
| 2026.07.08 | ₩15,445 | ₩15,565 | ₩15,311 | ₩15,458 | +0.09% | 15만 |
|---|
| 2026.07.07 | ₩15,325 | ₩15,485 | ₩15,205 | ₩15,392 | +0.44% | 21.3만 |
|---|
| 2026.07.06 | ₩15,338 | ₩15,472 | ₩15,111 | ₩15,165 | -1.13% | 19.8만 |
|---|
| 2026.07.02 | ₩15,231 | ₩15,672 | ₩15,138 | ₩15,418 | +1.23% | 28.4만 |
|---|
| 2026.07.01 | ₩14,924 | ₩15,245 | ₩14,550 | ₩15,205 | +1.88% | 27.1만 |
|---|
| 2026.06.30 | ₩14,817 | ₩14,964 | ₩14,643 | ₩14,830 | +0.09% | 46.6만 |
|---|
| 2026.06.29 | ₩14,817 | ₩14,911 | ₩14,349 | ₩14,830 | +0.09% | 51.7만 |
|---|
| 2026.06.26 | ₩14,456 | ₩14,964 | ₩14,430 | ₩14,897 | +3.05% | 131.8만 |
|---|
| 2026.06.25 | ₩14,510 | ₩14,630 | ₩14,269 | ₩14,376 | -0.92% | 26.3만 |
|---|
| 2026.06.24 | ₩14,684 | ₩14,804 | ₩14,590 | ₩14,630 | -0.36% | 40.9만 |
|---|
| 2026.06.23 | ₩14,510 | ₩14,630 | ₩14,443 | ₩14,630 | +0.83% | 29만 |
|---|
| 2026.06.22 | ₩14,015 | ₩14,483 | ₩14,015 | ₩14,336 | +2.29% | 30.2만 |
|---|
| 2026.06.18 | ₩14,176 | ₩14,176 | ₩13,922 | ₩14,029 | -1.04% | 32.9만 |
|---|
| 2026.06.17 | ₩14,296 | ₩14,296 | ₩13,895 | ₩14,015 | -1.96% | 24.5만 |
|---|
| 2026.06.16 | ₩13,935 | ₩14,176 | ₩13,935 | ₩14,109 | +1.25% | 25.5만 |
|---|
| 2026.06.15 | ₩13,935 | ₩13,989 | ₩13,762 | ₩13,842 | -0.67% | 21.2만 |
|---|
| 2026.06.12 | ₩13,935 | ₩14,162 | ₩13,895 | ₩13,962 | +0.19% | 28.3만 |
|---|
| 2026.06.11 | ₩13,922 | ₩14,109 | ₩13,855 | ₩13,949 | +0.19% | 31.1만 |
|---|
| 2026.06.10 | ₩13,815 | ₩14,015 | ₩13,668 | ₩13,949 | +0.97% | 27.6만 |
|---|
| 2026.06.09 | ₩13,655 | ₩13,949 | ₩13,655 | ₩13,708 | +0.39% | 25.3만 |
|---|
| 2026.06.08 | ₩13,655 | ₩13,735 | ₩13,588 | ₩13,641 | -0.10% | 20.6만 |
|---|
| 2026.06.05 | ₩13,508 | ₩13,748 | ₩13,481 | ₩13,735 | +1.68% | 31만 |
|---|
| 2026.06.04 | ₩13,361 | ₩13,802 | ₩13,361 | ₩13,481 | +0.90% | 41.9만 |
|---|
| 2026.06.03 | ₩13,922 | ₩13,935 | ₩13,107 | ₩13,214 | -5.09% | 54만 |
|---|
| 2026.06.02 | ₩14,002 | ₩14,122 | ₩13,922 | ₩13,935 | -0.48% | 28.9만 |
|---|
| 2026.06.01 | ₩13,882 | ₩14,082 | ₩13,882 | ₩14,002 | +0.87% | 25.1만 |
|---|
| 2026.05.29 | ₩13,989 | ₩14,176 | ₩13,909 | ₩13,962 | -0.19% | 30.6만 |
|---|
| 2026.05.28 | ₩14,296 | ₩14,390 | ₩13,909 | ₩14,056 | -1.68% | 28.1만 |
|---|
| 2026.05.27 | ₩14,416 | ₩14,643 | ₩14,136 | ₩14,323 | -0.65% | 31.1만 |
|---|
| 2026.05.26 | ₩14,403 | ₩14,710 | ₩14,176 | ₩14,403 | 0.00% | 26.7만 |
|---|
| 2026.05.22 | ₩14,496 | ₩14,577 | ₩14,283 | ₩14,430 | -0.46% | 30.1만 |
|---|
| 2026.05.21 | ₩14,523 | ₩14,537 | ₩14,216 | ₩14,496 | -0.18% | 39.1만 |
|---|
| 2026.05.20 | ₩14,790 | ₩14,897 | ₩14,496 | ₩14,617 | -1.17% | 19.7만 |
|---|
| 2026.05.19 | ₩14,523 | ₩15,058 | ₩14,523 | ₩14,777 | +1.75% | 15.6만 |
|---|
| 2026.05.18 | ₩14,283 | ₩14,844 | ₩14,283 | ₩14,777 | +3.46% | 17.6만 |
|---|
| 2026.05.15 | ₩14,229 | ₩14,550 | ₩14,122 | ₩14,496 | +1.88% | 36.8만 |
|---|
| 2026.05.14 | ₩14,336 | ₩14,496 | ₩14,056 | ₩14,203 | -0.93% | 23.6만 |
|---|
| 2026.05.13 | ₩14,002 | ₩14,349 | ₩13,855 | ₩14,349 | +2.48% | 31.8만 |
|---|
| 2026.05.12 | ₩13,601 | ₩14,176 | ₩13,548 | ₩14,149 | +4.03% | 53.2만 |
|---|
| 2026.05.11 | ₩14,069 | ₩14,203 | ₩13,481 | ₩13,588 | -3.42% | 22.3만 |
|---|
| 2026.05.08 | ₩14,657 | ₩14,657 | ₩14,042 | ₩14,069 | -4.01% | 28.1만 |
|---|
| 2026.05.07 | ₩14,176 | ₩14,710 | ₩14,069 | ₩14,496 | +2.26% | 40.2만 |
|---|
| 2026.05.06 | ₩14,710 | ₩15,124 | ₩13,094 | ₩13,949 | -5.18% | 85.7만 |
|---|
| 2026.05.05 | ₩15,592 | ₩15,939 | ₩15,539 | ₩15,859 | +1.71% | 14만 |
|---|
| 2026.05.04 | ₩15,712 | ₩15,913 | ₩15,499 | ₩15,565 | -0.94% | 11.2만 |
|---|
| 2026.05.01 | ₩15,926 | ₩15,966 | ₩15,792 | ₩15,792 | -0.84% | 9.2만 |
|---|
| 2026.04.30 | ₩15,712 | ₩15,899 | ₩15,686 | ₩15,899 | +1.19% | 8.6만 |
|---|
| 2026.04.29 | ₩16,273 | ₩16,273 | ₩15,779 | ₩15,833 | -2.71% | 11.7만 |
|---|
| 2026.04.28 | ₩16,260 | ₩16,434 | ₩16,180 | ₩16,367 | +0.66% | 21.6만 |
|---|
| 2026.04.27 | ₩15,993 | ₩16,300 | ₩15,939 | ₩16,193 | +1.25% | 16.8만 |
|---|
| 2026.04.24 | ₩15,859 | ₩16,126 | ₩15,846 | ₩16,060 | +1.26% | 17.1만 |
|---|
| 2026.04.23 | ₩15,605 | ₩15,953 | ₩15,605 | ₩15,953 | +2.23% | 9.2만 |
|---|
| 2026.04.22 | ₩15,846 | ₩15,846 | ₩15,605 | ₩15,605 | -1.52% | 11.4만 |
|---|
| 2026.04.21 | ₩15,913 | ₩15,980 | ₩15,766 | ₩15,846 | -0.42% | 8.4만 |
|---|
| 2026.04.20 | ₩15,913 | ₩16,180 | ₩15,913 | ₩15,939 | +0.17% | 21.1만 |
|---|
| 2026.04.17 | ₩15,873 | ₩15,966 | ₩15,819 | ₩15,913 | +0.25% | 16.8만 |
|---|
| 2026.04.16 | ₩15,645 | ₩15,886 | ₩15,619 | ₩15,766 | +0.77% | 18.4만 |
|---|
| 2026.04.15 | ₩15,605 | ₩15,726 | ₩15,485 | ₩15,672 | +0.43% | 36.3만 |
|---|
| 2026.04.14 | ₩15,325 | ₩15,565 | ₩15,325 | ₩15,525 | +1.31% | 13.2만 |
|---|
| 2026.04.13 | ₩15,325 | ₩15,525 | ₩15,298 | ₩15,338 | +0.09% | 12.7만 |
|---|
| 2026.04.10 | ₩15,632 | ₩15,712 | ₩15,191 | ₩15,325 | -1.97% | 11.2만 |
|---|
| 2026.04.09 | ₩15,245 | ₩15,752 | ₩15,245 | ₩15,672 | +2.80% | 21.2만 |
|---|
| 2026.04.08 | ₩15,205 | ₩15,405 | ₩15,191 | ₩15,338 | +0.88% | 19.2만 |
|---|
| 2026.04.07 | ₩14,817 | ₩15,124 | ₩14,630 | ₩15,044 | +1.53% | 18.3만 |
|---|
| 2026.04.06 | ₩14,630 | ₩14,964 | ₩14,617 | ₩14,844 | +1.46% | 14.8만 |
|---|
| 2026.04.02 | ₩14,496 | ₩14,817 | ₩14,162 | ₩14,657 | +1.11% | 13.9만 |
|---|
| 2026.04.01 | ₩14,991 | ₩15,018 | ₩14,670 | ₩14,684 | -2.05% | 12.4만 |
|---|
| 2026.03.31 | ₩15,218 | ₩15,218 | ₩14,924 | ₩15,031 | -1.23% | 11.7만 |
|---|
| 2026.03.30 | ₩14,897 | ₩15,138 | ₩14,871 | ₩15,111 | +1.43% | 8.5만 |
|---|
| 2026.03.27 | ₩15,258 | ₩15,258 | ₩14,830 | ₩14,871 | -2.54% | 12.3만 |
|---|
| 2026.03.26 | ₩15,191 | ₩15,378 | ₩15,151 | ₩15,352 | +1.06% | 10.2만 |
|---|
| 2026.03.25 | ₩15,245 | ₩15,298 | ₩15,178 | ₩15,245 | 0.00% | 14.6만 |
|---|
| 2026.03.24 | ₩15,151 | ₩15,231 | ₩15,071 | ₩15,098 | -0.35% | 13.7만 |
|---|
| 2026.03.23 | ₩15,031 | ₩15,325 | ₩14,897 | ₩15,178 | +0.98% | 15.2만 |
|---|
| 2026.03.20 | ₩14,911 | ₩15,071 | ₩14,724 | ₩14,777 | -0.90% | 27.2만 |
|---|
| 2026.03.19 | ₩15,018 | ₩15,058 | ₩14,777 | ₩14,777 | -1.60% | 12.4만 |
|---|
| 2026.03.18 | ₩15,178 | ₩15,218 | ₩14,911 | ₩15,058 | -0.79% | 18.4만 |
|---|
| 2026.03.17 | ₩15,191 | ₩15,499 | ₩15,191 | ₩15,258 | +0.44% | 11.9만 |
|---|
| 2026.03.16 | ₩15,178 | ₩15,338 | ₩15,004 | ₩15,178 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩15,124 | ₩15,245 | ₩14,951 | ₩15,111 | -0.09% | 11.1만 |
|---|
| 2026.03.12 | ₩14,710 | ₩15,205 | ₩14,710 | ₩15,098 | +2.63% | 17.2만 |
|---|
| 2026.03.11 | ₩15,392 | ₩15,405 | ₩14,857 | ₩14,884 | -3.30% | 23.8만 |
|---|
| 2026.03.10 | ₩15,365 | ₩15,605 | ₩15,365 | ₩15,472 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩15,418 | ₩15,499 | ₩14,964 | ₩15,365 | -0.35% | 21만 |
|---|
| 2026.03.06 | ₩15,432 | ₩15,592 | ₩15,245 | ₩15,539 | +0.69% | 30.3만 |
|---|
| 2026.03.05 | ₩15,485 | ₩15,619 | ₩15,365 | ₩15,539 | +0.35% | 32.8만 |
|---|
| 2026.03.04 | ₩15,579 | ₩15,659 | ₩15,205 | ₩15,605 | +0.17% | 24.8만 |
|---|
| 2026.03.03 | ₩15,245 | ₩15,619 | ₩15,124 | ₩15,499 | +1.67% | 30만 |
|---|
| 2026.03.02 | ₩15,338 | ₩15,458 | ₩15,124 | ₩15,418 | +0.52% | 30.3만 |
|---|
| 2026.02.27 | ₩15,071 | ₩15,271 | ₩14,830 | ₩15,218 | +0.98% | 29.6만 |
|---|
| 2026.02.26 | ₩15,098 | ₩15,458 | ₩14,830 | ₩15,178 | +0.53% | 40.1만 |
|---|
| 2026.02.25 | ₩14,937 | ₩15,151 | ₩14,416 | ₩15,058 | +0.81% | 42.2만 |
|---|
| 2026.02.24 | ₩14,283 | ₩14,804 | ₩14,256 | ₩14,764 | +3.37% | 72.1만 |
|---|
| 2026.02.23 | ₩14,523 | ₩14,884 | ₩14,056 | ₩14,283 | -1.66% | 43.6만 |
|---|
| 2026.02.20 | ₩15,084 | ₩15,445 | ₩13,775 | ₩14,550 | -3.54% | 55.9만 |
|---|
| 2026.02.19 | ₩14,577 | ₩15,138 | ₩14,550 | ₩14,871 | +2.02% | 47.6만 |
|---|
| 2026.02.18 | ₩15,071 | ₩15,071 | ₩14,643 | ₩14,710 | -2.39% | 28.6만 |
|---|
| 2026.02.17 | ₩14,857 | ₩15,298 | ₩14,684 | ₩15,084 | +1.53% | 43.7만 |
|---|
| 2026.02.13 | ₩14,830 | ₩14,871 | ₩14,456 | ₩14,817 | -0.09% | 21.9만 |
|---|
| 2026.02.12 | ₩14,830 | ₩14,911 | ₩14,697 | ₩14,790 | -0.27% | 29.2만 |
|---|
| 2026.02.11 | ₩14,911 | ₩14,977 | ₩14,643 | ₩14,777 | -0.90% | 19.7만 |
|---|
| 2026.02.10 | ₩14,697 | ₩15,004 | ₩14,697 | ₩14,884 | +1.27% | 22.9만 |
|---|
| 2026.02.09 | ₩15,138 | ₩15,138 | ₩14,617 | ₩14,670 | -3.09% | 20.5만 |
|---|
| 2026.02.06 | ₩15,058 | ₩15,205 | ₩15,044 | ₩15,111 | +0.35% | 24.6만 |
|---|
| 2026.02.05 | ₩14,884 | ₩15,191 | ₩14,857 | ₩15,031 | +0.99% | 28.6만 |
|---|
| 2026.02.04 | ₩14,857 | ₩15,058 | ₩14,857 | ₩14,937 | +0.54% | 43.5만 |
|---|
| 2026.02.03 | ₩14,977 | ₩15,151 | ₩14,710 | ₩14,790 | -1.25% | 27.6만 |
|---|
| 2026.02.02 | ₩14,777 | ₩15,071 | ₩14,777 | ₩14,991 | +1.45% | 21.3만 |
|---|
| 2026.01.30 | ₩14,657 | ₩14,844 | ₩14,617 | ₩14,764 | +0.73% | 30.5만 |
|---|
| 2026.01.29 | ₩14,563 | ₩14,750 | ₩14,456 | ₩14,657 | +0.64% | 21.7만 |
|---|
| 2026.01.28 | ₩14,496 | ₩14,643 | ₩14,403 | ₩14,443 | -0.37% | 19.3만 |
|---|
| 2026.01.27 | ₩14,697 | ₩14,697 | ₩14,403 | ₩14,496 | -1.36% | 15.4만 |
|---|
| 2026.01.26 | ₩14,804 | ₩14,911 | ₩14,617 | ₩14,737 | -0.45% | 10.5만 |
|---|
| 2026.01.23 | ₩14,830 | ₩14,897 | ₩14,617 | ₩14,777 | -0.36% | 16만 |
|---|
| 2026.01.22 | ₩15,058 | ₩15,071 | ₩14,817 | ₩14,911 | -0.98% | 18.3만 |
|---|
| 2026.01.21 | ₩14,830 | ₩15,178 | ₩14,777 | ₩15,018 | +1.26% | 26만 |
|---|
| 2026.01.20 | ₩14,817 | ₩14,991 | ₩14,724 | ₩14,737 | -0.54% | 18.3만 |
|---|
| 2026.01.16 | ₩14,937 | ₩15,058 | ₩14,710 | ₩14,790 | -0.98% | 21.6만 |
|---|
| 2026.01.15 | ₩15,058 | ₩15,298 | ₩15,004 | ₩15,031 | -0.18% | 19.2만 |
|---|
| 2026.01.14 | ₩14,777 | ₩15,151 | ₩14,563 | ₩15,084 | +2.08% | 23.5만 |
|---|
| 2026.01.13 | ₩15,018 | ₩15,084 | ₩14,684 | ₩14,804 | -1.42% | 14.3만 |
|---|
| 2026.01.12 | ₩15,058 | ₩15,151 | ₩14,964 | ₩15,058 | 0.00% | 12.5만 |
|---|
| 2026.01.09 | ₩15,619 | ₩15,632 | ₩15,004 | ₩15,111 | -3.25% | 20.5만 |
|---|
| 2026.01.08 | ₩15,124 | ₩15,819 | ₩15,018 | ₩15,632 | +3.36% | 18.7만 |
|---|
| 2026.01.07 | ₩14,924 | ₩15,138 | ₩14,897 | ₩15,138 | +1.43% | 14.3만 |
|---|
| 2026.01.06 | ₩15,151 | ₩15,271 | ₩14,871 | ₩14,897 | -1.68% | 17만 |
|---|
| 2026.01.05 | ₩15,205 | ₩15,325 | ₩15,071 | ₩15,258 | +0.35% | 20.4만 |
|---|
| 2026.01.02 | ₩15,873 | ₩15,980 | ₩15,111 | ₩15,205 | -4.21% | 24만 |
|---|
| 2025.12.31 | ₩16,781 | ₩17,129 | ₩16,648 | ₩16,875 | +0.56% | 19.9만 |
|---|
| 2025.12.30 | ₩16,674 | ₩16,955 | ₩16,621 | ₩16,781 | +0.64% | 14.7만 |
|---|
| 2025.12.29 | ₩16,701 | ₩16,795 | ₩16,621 | ₩16,674 | -0.16% | 8.9만 |
|---|
| 2025.12.26 | ₩16,982 | ₩17,008 | ₩16,648 | ₩16,754 | -1.34% | 10.3만 |
|---|
| 2025.12.24 | ₩16,982 | ₩17,088 | ₩16,835 | ₩16,941 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,169 | ₩17,289 | ₩16,714 | ₩16,982 | -1.09% | 8만 |
|---|
| 2025.12.22 | ₩17,222 | ₩17,329 | ₩16,941 | ₩17,209 | -0.08% | 10.1만 |
|---|
| 2025.12.19 | ₩17,329 | ₩17,422 | ₩16,915 | ₩17,022 | -1.77% | 19.3만 |
|---|
| 2025.12.18 | ₩17,062 | ₩17,449 | ₩16,982 | ₩17,409 | +2.04% | 16만 |
|---|
| 2025.12.17 | ₩17,102 | ₩17,129 | ₩16,955 | ₩17,075 | -0.16% | 13.9만 |
|---|
| 2025.12.16 | ₩17,195 | ₩17,195 | ₩16,982 | ₩17,115 | -0.47% | 11.5만 |
|---|
| 2025.12.15 | ₩17,008 | ₩17,195 | ₩16,955 | ₩17,129 | +0.71% | 16.8만 |
|---|
| 2025.12.12 | ₩16,928 | ₩16,982 | ₩16,728 | ₩16,928 | 0.00% | 9.7만 |
|---|
| 2025.12.11 | ₩16,420 | ₩16,955 | ₩16,407 | ₩16,901 | +2.93% | 17.4만 |
|---|
| 2025.12.10 | ₩16,260 | ₩16,581 | ₩16,100 | ₩16,354 | +0.58% | 21.1만 |
|---|
| 2025.12.09 | ₩15,926 | ₩16,300 | ₩15,926 | ₩16,287 | +2.27% | 11.1만 |
|---|
| 2025.12.08 | ₩16,167 | ₩16,167 | ₩15,913 | ₩15,926 | -1.49% | 11.2만 |
|---|
| 2025.12.05 | ₩16,273 | ₩16,300 | ₩16,086 | ₩16,180 | -0.57% | 9.4만 |
|---|
| 2025.12.04 | ₩16,354 | ₩16,434 | ₩16,220 | ₩16,300 | -0.33% | 8.7만 |
|---|
| 2025.12.03 | ₩16,153 | ₩16,420 | ₩16,073 | ₩16,407 | +1.57% | 8.5만 |
|---|
| 2025.12.02 | ₩16,648 | ₩16,661 | ₩16,060 | ₩16,167 | -2.89% | 12.7만 |
|---|
| 2025.12.01 | ₩15,819 | ₩16,020 | ₩15,739 | ₩15,806 | -0.08% | 9.9만 |
|---|
| 2025.11.28 | ₩15,993 | ₩16,020 | ₩15,899 | ₩15,966 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩15,899 | ₩16,126 | ₩15,806 | ₩16,033 | +0.84% | 10.3만 |
|---|
| 2025.11.25 | ₩15,806 | ₩16,033 | ₩15,752 | ₩15,966 | +1.01% | 10.3만 |
|---|
| 2025.11.24 | ₩15,659 | ₩15,873 | ₩15,365 | ₩15,833 | +1.11% | 12.6만 |
|---|
| 2025.11.21 | ₩15,031 | ₩15,819 | ₩15,004 | ₩15,632 | +4.00% | 26.7만 |
|---|
| 2025.11.20 | ₩15,311 | ₩15,311 | ₩14,937 | ₩15,004 | -2.01% | 13.5만 |
|---|
| 2025.11.19 | ₩15,485 | ₩15,619 | ₩15,165 | ₩15,165 | -2.07% | 19.1만 |
|---|
| 2025.11.18 | ₩15,579 | ₩15,739 | ₩15,458 | ₩15,552 | -0.17% | 11.6만 |
|---|
| 2025.11.17 | ₩15,686 | ₩15,926 | ₩15,512 | ₩15,579 | -0.68% | 14.6만 |
|---|
| 2025.11.14 | ₩15,953 | ₩15,953 | ₩15,565 | ₩15,605 | -2.18% | 11만 |
|---|
| 2025.11.13 | ₩16,060 | ₩16,073 | ₩15,806 | ₩15,966 | -0.58% | 14.5만 |
|---|
| 2025.11.12 | ₩16,060 | ₩16,247 | ₩15,966 | ₩16,086 | +0.17% | 12.3만 |
|---|
| 2025.11.11 | ₩16,006 | ₩16,180 | ₩15,913 | ₩16,086 | +0.50% | 15.7만 |
|---|
| 2025.11.10 | ₩16,193 | ₩16,193 | ₩15,565 | ₩15,993 | -1.24% | 19.6만 |
|---|
| 2025.11.07 | ₩16,300 | ₩16,514 | ₩16,126 | ₩16,220 | -0.49% | 18.1만 |
|---|
| 2025.11.06 | ₩16,701 | ₩17,022 | ₩16,020 | ₩16,287 | -2.48% | 23.4만 |
|---|
| 2025.11.05 | ₩16,073 | ₩16,581 | ₩15,966 | ₩16,567 | +3.08% | 16.7만 |
|---|
| 2025.11.04 | ₩15,686 | ₩16,220 | ₩15,659 | ₩16,113 | +2.73% | 18.4만 |
|---|
| 2025.11.03 | ₩15,726 | ₩15,939 | ₩15,458 | ₩15,686 | -0.25% | 23.7만 |
|---|
| 2025.10.31 | ₩15,672 | ₩15,846 | ₩15,365 | ₩15,819 | +0.94% | 24.8만 |
|---|
| 2025.10.30 | ₩15,806 | ₩16,113 | ₩15,672 | ₩15,672 | -0.85% | 16.2만 |
|---|
| 2025.10.29 | ₩15,445 | ₩15,926 | ₩15,445 | ₩15,913 | +3.03% | 21.5만 |
|---|
| 2025.10.28 | ₩15,806 | ₩15,846 | ₩15,539 | ₩15,539 | -1.69% | 15.4만 |
|---|
| 2025.10.27 | ₩15,913 | ₩16,046 | ₩15,592 | ₩15,766 | -0.92% | 14.4만 |
|---|
| 2025.10.24 | ₩15,859 | ₩15,913 | ₩15,726 | ₩15,886 | +0.17% | 10.9만 |
|---|
| 2025.10.23 | ₩15,953 | ₩16,006 | ₩15,712 | ₩15,859 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩15,846 | ₩15,953 | ₩15,726 | ₩15,939 | +0.59% | 8.5만 |
|---|
| 2025.10.21 | ₩15,752 | ₩15,913 | ₩15,579 | ₩15,846 | +0.59% | 7.7만 |
|---|
| 2025.10.20 | ₩15,779 | ₩15,859 | ₩15,565 | ₩15,806 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩15,579 | ₩15,873 | ₩15,445 | ₩15,752 | +1.11% | 16.7만 |
|---|
| 2025.10.16 | ₩16,260 | ₩16,260 | ₩15,512 | ₩15,565 | -4.27% | 27.3만 |
|---|
| 2025.10.15 | ₩16,447 | ₩16,447 | ₩15,899 | ₩16,207 | -1.46% | 21.6만 |
|---|
| 2025.10.14 | ₩15,966 | ₩16,527 | ₩15,859 | ₩16,434 | +2.93% | 10.7만 |
|---|
| 2025.10.13 | ₩15,873 | ₩16,020 | ₩15,592 | ₩16,020 | +0.93% | 16.9만 |
|---|
| 2025.10.10 | ₩16,100 | ₩16,167 | ₩15,686 | ₩15,792 | -1.91% | 18.7만 |
|---|