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 | ₩12,444 | ₩13,262 | ₩12,336 | ₩13,114 | +5.39% | 115.2만 |
| 2026.09.28–2026.10.02 | ₩12,470 | ₩12,645 | ₩12,082 | ₩12,511 | +0.32% | 123.9만 |
| 2026.09.21–2026.09.25 | ₩12,403 | ₩12,672 | ₩12,108 | ₩12,604 | +1.62% | 175.1만 |
| 2026.09.14–2026.09.18 | ₩12,524 | ₩12,725 | ₩12,149 | ₩12,309 | -1.71% | 140만 |
| 2026.09.08–2026.09.11 | ₩12,658 | ₩12,739 | ₩12,269 | ₩12,524 | -1.06% | 74.8만 |
| 2026.08.31–2026.09.04 | ₩12,672 | ₩12,859 | ₩12,470 | ₩12,792 | +0.95% | 122.6만 |
| 2026.08.24–2026.08.28 | ₩12,363 | ₩12,980 | ₩12,350 | ₩12,739 | +3.04% | 125.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,342 |
| ₩12,202 |
| ₩12,309 |
| -6.71% |
| 140.1만 |
| 2026.08.10–2026.08.14 | ₩13,878 | ₩13,919 | ₩13,034 | ₩13,221 | -4.73% | 131.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,388 | ₩15,072 | ₩13,034 | ₩13,999 | -2.70% | 183.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,825 | ₩14,871 | ₩13,798 | ₩14,240 | +3.01% | 131.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,691 | ₩14,066 | ₩13,101 | ₩13,784 | +0.69% | 115만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,018 | ₩15,166 | ₩13,449 | ₩13,744 | -8.48% | 131.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,394 | ₩15,621 | ₩14,696 | ₩14,978 | -2.70% | 99.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,871 | ₩15,729 | ₩14,401 | ₩15,474 | +4.06% | 153.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,066 | ₩15,018 | ₩14,066 | ₩14,951 | +6.29% | 258.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,986 | ₩14,348 | ₩13,811 | ₩14,079 | +0.67% | 104.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,704 | ₩14,214 | ₩13,637 | ₩14,012 | +2.25% | 132.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,932 | ₩14,173 | ₩13,154 | ₩13,784 | -1.06% | 180.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,455 | ₩14,763 | ₩13,959 | ₩14,012 | -3.06% | 116.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,334 | ₩15,112 | ₩14,267 | ₩14,482 | +1.03% | 122.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,120 | ₩14,602 | ₩13,530 | ₩14,549 | +3.04% | 167.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,769 | ₩15,997 | ₩13,141 | ₩14,120 | -10.46% | 179.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,051 | ₩16,493 | ₩15,742 | ₩15,849 | -1.25% | 67.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,970 | ₩16,238 | ₩15,662 | ₩16,118 | +0.92% | 67.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,380 | ₩16,024 | ₩15,353 | ₩15,970 | +3.84% | 97.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,683 | ₩15,809 | ₩14,669 | ₩15,380 | +4.75% | 84.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,951 | ₩15,273 | ₩14,214 | ₩14,710 | -1.61% | 46.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,085 | ₩15,434 | ₩14,884 | ₩14,924 | -1.07% | 66만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,233 | ₩15,554 | ₩14,777 | ₩14,830 | -2.64% | 82만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,474 | ₩15,662 | ₩14,763 | ₩15,166 | -1.99% | 101.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,394 | ₩15,715 | ₩15,179 | ₩15,595 | +1.31% | 148.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,576 | ₩15,514 | ₩14,106 | ₩15,273 | +4.78% | 227.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,911 | ₩15,501 | ₩13,825 | ₩14,602 | -2.07% | 175.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,192 | ₩15,192 | ₩14,509 | ₩14,871 | -2.12% | 114.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,830 | ₩15,259 | ₩14,763 | ₩15,166 | +2.26% | 145.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,857 | ₩14,964 | ₩14,455 | ₩14,817 | -0.27% | 97.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,871 | ₩15,233 | ₩14,669 | ₩14,830 | -0.27% | 78.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,112 | ₩15,353 | ₩14,616 | ₩14,844 | -1.77% | 91.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,259 | ₩15,876 | ₩14,924 | ₩15,166 | -0.62% | 90.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,761 | ₩17,190 | ₩15,166 | ₩15,259 | -8.96% | 67.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,284 | ₩17,391 | ₩16,708 | ₩16,815 | -2.72% | 33만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,070 | ₩17,512 | ₩16,976 | ₩17,083 | +0.08% | 77.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,225 | ₩17,043 | ₩15,970 | ₩16,989 | +4.71% | 70.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,876 | ₩16,721 | ₩15,796 | ₩16,238 | +2.28% | 49.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,715 | ₩16,185 | ₩15,420 | ₩16,024 | +1.96% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,742 | ₩15,984 | ₩14,991 | ₩15,689 | -0.34% | 85.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,252 | ₩16,305 | ₩15,621 | ₩15,662 | -3.63% | 73.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,782 | ₩17,083 | ₩15,514 | ₩16,279 | +3.14% | 100.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,970 | ₩16,171 | ₩15,420 | ₩15,876 | -0.59% | 92.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,836 | ₩16,064 | ₩15,621 | ₩15,943 | +0.68% | 48만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,930 | ₩16,587 | ₩15,501 | ₩15,809 | -0.76% | 93.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,158 | ₩16,225 | ₩15,742 | ₩15,849 | -1.91% | 18.7만 |
|---|