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 | ₩13,038 | ₩13,212 | ₩12,985 | ₩13,079 | +0.31% | 17.4만 |
| 2026.10.08 | ₩12,691 | ₩13,226 | ₩12,691 | ₩13,145 | +3.58% | 26.9만 |
| 2026.10.07 | ₩12,597 | ₩12,784 | ₩12,570 | ₩12,718 | +0.96% | 24.7만 |
| 2026.10.06 | ₩12,463 | ₩12,624 | ₩12,370 | ₩12,597 | +1.07% | 20.1만 |
| 2026.10.05 | ₩12,410 | ₩12,504 | ₩12,303 | ₩12,410 | 0.00% | 26.1만 |
| 2026.10.02 | ₩12,437 | ₩12,504 | ₩12,316 | ₩12,477 | +0.32% | 19.5만 |
| 2026.10.01 | ₩12,089 | ₩12,423 | ₩12,089 | ₩12,370 | +2.32% | 25만 |
| 2026.09.30 | ₩12,370 | ₩12,370 | ₩12,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,089 |
| -2.27% |
| 25.8만 |
| 2026.09.29 | ₩12,397 | ₩12,490 | ₩12,223 | ₩12,356 | -0.32% | 20.3만 |
|---|
| 2026.09.28 | ₩12,437 | ₩12,611 | ₩12,343 | ₩12,383 | -0.43% | 33.2만 |
|---|
| 2026.09.25 | ₩12,637 | ₩12,637 | ₩12,316 | ₩12,570 | -0.53% | 40.5만 |
|---|
| 2026.09.24 | ₩12,249 | ₩12,303 | ₩12,076 | ₩12,129 | -0.98% | 48.2만 |
|---|
| 2026.09.23 | ₩12,316 | ₩12,437 | ₩12,143 | ₩12,183 | -1.09% | 23.1만 |
|---|
| 2026.09.22 | ₩12,370 | ₩12,397 | ₩12,156 | ₩12,316 | -0.43% | 29.6만 |
|---|
| 2026.09.21 | ₩12,370 | ₩12,423 | ₩12,236 | ₩12,290 | -0.65% | 33.6만 |
|---|
| 2026.09.18 | ₩12,183 | ₩12,383 | ₩12,116 | ₩12,276 | +0.77% | 45.9만 |
|---|
| 2026.09.17 | ₩12,330 | ₩12,330 | ₩12,196 | ₩12,263 | -0.54% | 22.9만 |
|---|
| 2026.09.16 | ₩12,183 | ₩12,303 | ₩12,116 | ₩12,276 | +0.77% | 29.4만 |
|---|
| 2026.09.15 | ₩12,437 | ₩12,437 | ₩12,169 | ₩12,223 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩12,490 | ₩12,691 | ₩12,397 | ₩12,517 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩12,637 | ₩12,704 | ₩12,330 | ₩12,490 | -1.16% | 21.4만 |
|---|
| 2026.09.10 | ₩12,437 | ₩12,504 | ₩12,343 | ₩12,504 | +0.54% | 19.2만 |
|---|
| 2026.09.09 | ₩12,410 | ₩12,557 | ₩12,236 | ₩12,423 | +0.11% | 19.8만 |
|---|
| 2026.09.08 | ₩12,624 | ₩12,651 | ₩12,383 | ₩12,450 | -1.38% | 14.4만 |
|---|
| 2026.09.04 | ₩12,704 | ₩12,784 | ₩12,651 | ₩12,758 | +0.42% | 18.6만 |
|---|
| 2026.09.03 | ₩12,677 | ₩12,825 | ₩12,570 | ₩12,758 | +0.63% | 17.6만 |
|---|
| 2026.09.02 | ₩12,597 | ₩12,798 | ₩12,557 | ₩12,570 | -0.21% | 21.1만 |
|---|
| 2026.09.01 | ₩12,637 | ₩12,798 | ₩12,437 | ₩12,517 | -0.95% | 33만 |
|---|
| 2026.08.31 | ₩12,637 | ₩12,731 | ₩12,584 | ₩12,664 | +0.21% | 32.4만 |
|---|
| 2026.08.28 | ₩12,611 | ₩12,758 | ₩12,597 | ₩12,704 | +0.74% | 17만 |
|---|
| 2026.08.27 | ₩12,691 | ₩12,851 | ₩12,383 | ₩12,611 | -0.63% | 16.4만 |
|---|
| 2026.08.26 | ₩12,557 | ₩12,945 | ₩12,557 | ₩12,718 | +1.28% | 33.8만 |
|---|
| 2026.08.25 | ₩12,530 | ₩12,584 | ₩12,343 | ₩12,570 | +0.32% | 26.4만 |
|---|
| 2026.08.24 | ₩12,330 | ₩12,584 | ₩12,316 | ₩12,490 | +1.30% | 32.1만 |
|---|
| 2026.08.21 | ₩12,290 | ₩12,397 | ₩12,169 | ₩12,276 | -0.11% | 29.9만 |
|---|
| 2026.08.20 | ₩12,450 | ₩12,624 | ₩12,303 | ₩12,316 | -1.07% | 23.4만 |
|---|
| 2026.08.19 | ₩12,731 | ₩12,771 | ₩12,477 | ₩12,637 | -0.74% | 26.9만 |
|---|
| 2026.08.18 | ₩12,811 | ₩12,891 | ₩12,718 | ₩12,718 | -0.73% | 23.5만 |
|---|
| 2026.08.17 | ₩13,159 | ₩13,306 | ₩12,530 | ₩12,637 | -3.96% | 36.4만 |
|---|
| 2026.08.14 | ₩13,092 | ₩13,266 | ₩13,065 | ₩13,186 | +0.72% | 19.9만 |
|---|
| 2026.08.13 | ₩13,252 | ₩13,319 | ₩12,998 | ₩13,052 | -1.51% | 37.6만 |
|---|
| 2026.08.12 | ₩13,145 | ₩13,252 | ₩13,065 | ₩13,145 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩13,226 | ₩13,306 | ₩13,119 | ₩13,132 | -0.71% | 26.9만 |
|---|
| 2026.08.10 | ₩13,841 | ₩13,881 | ₩13,159 | ₩13,306 | -3.86% | 25.9만 |
|---|
| 2026.08.07 | ₩14,403 | ₩14,603 | ₩13,841 | ₩13,961 | -3.06% | 38.1만 |
|---|
| 2026.08.06 | ₩15,031 | ₩15,031 | ₩12,998 | ₩13,747 | -8.54% | 74.2만 |
|---|
| 2026.08.05 | ₩14,683 | ₩14,871 | ₩14,563 | ₩14,643 | -0.27% | 24.4만 |
|---|
| 2026.08.04 | ₩14,550 | ₩14,857 | ₩14,429 | ₩14,750 | +1.38% | 22만 |
|---|
| 2026.08.03 | ₩14,349 | ₩14,630 | ₩14,041 | ₩14,616 | +1.86% | 24.9만 |
|---|
| 2026.07.31 | ₩14,202 | ₩14,255 | ₩13,948 | ₩14,202 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩14,603 | ₩14,603 | ₩13,988 | ₩14,202 | -2.75% | 20.3만 |
|---|
| 2026.07.29 | ₩14,443 | ₩14,830 | ₩14,362 | ₩14,777 | +2.31% | 36.6만 |
|---|
| 2026.07.28 | ₩13,921 | ₩14,630 | ₩13,921 | ₩14,523 | +4.32% | 38.3만 |
|---|
| 2026.07.27 | ₩13,787 | ₩13,988 | ₩13,761 | ₩13,921 | +0.97% | 20.9만 |
|---|
| 2026.07.24 | ₩13,359 | ₩13,787 | ₩13,359 | ₩13,747 | +2.90% | 23.1만 |
|---|
| 2026.07.23 | ₩13,306 | ₩13,440 | ₩13,065 | ₩13,359 | +0.40% | 22.8만 |
|---|
| 2026.07.22 | ₩13,667 | ₩13,667 | ₩13,159 | ₩13,293 | -2.74% | 20.4만 |
|---|
| 2026.07.21 | ₩13,787 | ₩13,908 | ₩13,507 | ₩13,627 | -1.16% | 27.3만 |
|---|
| 2026.07.20 | ₩13,654 | ₩14,028 | ₩13,614 | ₩13,787 | +0.98% | 21.3만 |
|---|
| 2026.07.17 | ₩13,948 | ₩14,215 | ₩13,680 | ₩13,707 | -1.73% | 18.5만 |
|---|
| 2026.07.16 | ₩13,533 | ₩13,868 | ₩13,413 | ₩13,868 | +2.47% | 40.3만 |
|---|
| 2026.07.15 | ₩14,496 | ₩14,496 | ₩13,520 | ₩13,547 | -6.55% | 38.2만 |
|---|
| 2026.07.14 | ₩14,937 | ₩14,937 | ₩14,443 | ₩14,483 | -3.04% | 15.5만 |
|---|
| 2026.07.13 | ₩14,978 | ₩15,125 | ₩14,911 | ₩14,937 | -0.27% | 19만 |
|---|
| 2026.07.10 | ₩15,111 | ₩15,111 | ₩14,657 | ₩14,937 | -1.15% | 24.1만 |
|---|
| 2026.07.09 | ₩15,365 | ₩15,365 | ₩14,884 | ₩14,951 | -2.70% | 18.9만 |
|---|
| 2026.07.08 | ₩15,459 | ₩15,579 | ₩15,325 | ₩15,472 | +0.09% | 15만 |
|---|
| 2026.07.07 | ₩15,339 | ₩15,499 | ₩15,218 | ₩15,405 | +0.44% | 21.3만 |
|---|
| 2026.07.06 | ₩15,352 | ₩15,486 | ₩15,125 | ₩15,178 | -1.13% | 19.8만 |
|---|
| 2026.07.02 | ₩15,245 | ₩15,686 | ₩15,151 | ₩15,432 | +1.23% | 28.4만 |
|---|
| 2026.07.01 | ₩14,937 | ₩15,258 | ₩14,563 | ₩15,218 | +1.88% | 27.1만 |
|---|
| 2026.06.30 | ₩14,830 | ₩14,978 | ₩14,657 | ₩14,844 | +0.09% | 46.6만 |
|---|
| 2026.06.29 | ₩14,830 | ₩14,924 | ₩14,362 | ₩14,844 | +0.09% | 51.7만 |
|---|
| 2026.06.26 | ₩14,469 | ₩14,978 | ₩14,443 | ₩14,911 | +3.05% | 131.8만 |
|---|
| 2026.06.25 | ₩14,523 | ₩14,643 | ₩14,282 | ₩14,389 | -0.92% | 26.3만 |
|---|
| 2026.06.24 | ₩14,697 | ₩14,817 | ₩14,603 | ₩14,643 | -0.36% | 40.9만 |
|---|
| 2026.06.23 | ₩14,523 | ₩14,643 | ₩14,456 | ₩14,643 | +0.83% | 29만 |
|---|
| 2026.06.22 | ₩14,028 | ₩14,496 | ₩14,028 | ₩14,349 | +2.29% | 30.2만 |
|---|
| 2026.06.18 | ₩14,189 | ₩14,189 | ₩13,934 | ₩14,041 | -1.04% | 32.9만 |
|---|
| 2026.06.17 | ₩14,309 | ₩14,309 | ₩13,908 | ₩14,028 | -1.96% | 24.5만 |
|---|
| 2026.06.16 | ₩13,948 | ₩14,189 | ₩13,948 | ₩14,122 | +1.25% | 25.5만 |
|---|
| 2026.06.15 | ₩13,948 | ₩14,001 | ₩13,774 | ₩13,854 | -0.67% | 21.2만 |
|---|
| 2026.06.12 | ₩13,948 | ₩14,175 | ₩13,908 | ₩13,975 | +0.19% | 28.3만 |
|---|
| 2026.06.11 | ₩13,934 | ₩14,122 | ₩13,868 | ₩13,961 | +0.19% | 31.1만 |
|---|
| 2026.06.10 | ₩13,827 | ₩14,028 | ₩13,680 | ₩13,961 | +0.97% | 27.6만 |
|---|
| 2026.06.09 | ₩13,667 | ₩13,961 | ₩13,667 | ₩13,720 | +0.39% | 25.3만 |
|---|
| 2026.06.08 | ₩13,667 | ₩13,747 | ₩13,600 | ₩13,654 | -0.10% | 20.6만 |
|---|
| 2026.06.05 | ₩13,520 | ₩13,761 | ₩13,493 | ₩13,747 | +1.68% | 31만 |
|---|
| 2026.06.04 | ₩13,373 | ₩13,814 | ₩13,373 | ₩13,493 | +0.90% | 41.9만 |
|---|
| 2026.06.03 | ₩13,934 | ₩13,948 | ₩13,119 | ₩13,226 | -5.09% | 54만 |
|---|
| 2026.06.02 | ₩14,015 | ₩14,135 | ₩13,934 | ₩13,948 | -0.48% | 28.9만 |
|---|
| 2026.06.01 | ₩13,894 | ₩14,095 | ₩13,894 | ₩14,015 | +0.87% | 25.1만 |
|---|
| 2026.05.29 | ₩14,001 | ₩14,189 | ₩13,921 | ₩13,975 | -0.19% | 30.6만 |
|---|
| 2026.05.28 | ₩14,309 | ₩14,403 | ₩13,921 | ₩14,068 | -1.68% | 28.1만 |
|---|
| 2026.05.27 | ₩14,429 | ₩14,657 | ₩14,148 | ₩14,336 | -0.65% | 31.1만 |
|---|
| 2026.05.26 | ₩14,416 | ₩14,723 | ₩14,189 | ₩14,416 | 0.00% | 26.7만 |
|---|
| 2026.05.22 | ₩14,509 | ₩14,590 | ₩14,296 | ₩14,443 | -0.46% | 30.1만 |
|---|
| 2026.05.21 | ₩14,536 | ₩14,550 | ₩14,229 | ₩14,509 | -0.18% | 39.1만 |
|---|
| 2026.05.20 | ₩14,804 | ₩14,911 | ₩14,509 | ₩14,630 | -1.17% | 19.7만 |
|---|
| 2026.05.19 | ₩14,536 | ₩15,071 | ₩14,536 | ₩14,790 | +1.75% | 15.6만 |
|---|
| 2026.05.18 | ₩14,296 | ₩14,857 | ₩14,296 | ₩14,790 | +3.46% | 17.6만 |
|---|
| 2026.05.15 | ₩14,242 | ₩14,563 | ₩14,135 | ₩14,509 | +1.88% | 36.8만 |
|---|
| 2026.05.14 | ₩14,349 | ₩14,509 | ₩14,068 | ₩14,215 | -0.93% | 23.6만 |
|---|
| 2026.05.13 | ₩14,015 | ₩14,362 | ₩13,868 | ₩14,362 | +2.48% | 31.8만 |
|---|
| 2026.05.12 | ₩13,614 | ₩14,189 | ₩13,560 | ₩14,162 | +4.03% | 53.2만 |
|---|
| 2026.05.11 | ₩14,082 | ₩14,215 | ₩13,493 | ₩13,600 | -3.42% | 22.3만 |
|---|
| 2026.05.08 | ₩14,670 | ₩14,670 | ₩14,055 | ₩14,082 | -4.01% | 28.1만 |
|---|
| 2026.05.07 | ₩14,189 | ₩14,723 | ₩14,082 | ₩14,509 | +2.26% | 40.2만 |
|---|
| 2026.05.06 | ₩14,723 | ₩15,138 | ₩13,105 | ₩13,961 | -5.18% | 85.7만 |
|---|
| 2026.05.05 | ₩15,606 | ₩15,954 | ₩15,553 | ₩15,874 | +1.71% | 14만 |
|---|
| 2026.05.04 | ₩15,726 | ₩15,927 | ₩15,512 | ₩15,579 | -0.94% | 11.2만 |
|---|
| 2026.05.01 | ₩15,940 | ₩15,980 | ₩15,807 | ₩15,807 | -0.84% | 9.2만 |
|---|
| 2026.04.30 | ₩15,726 | ₩15,914 | ₩15,700 | ₩15,914 | +1.19% | 8.6만 |
|---|
| 2026.04.29 | ₩16,288 | ₩16,288 | ₩15,793 | ₩15,847 | -2.71% | 11.7만 |
|---|
| 2026.04.28 | ₩16,275 | ₩16,449 | ₩16,194 | ₩16,382 | +0.66% | 21.6만 |
|---|
| 2026.04.27 | ₩16,007 | ₩16,315 | ₩15,954 | ₩16,208 | +1.25% | 16.8만 |
|---|
| 2026.04.24 | ₩15,874 | ₩16,141 | ₩15,860 | ₩16,074 | +1.26% | 17.1만 |
|---|
| 2026.04.23 | ₩15,619 | ₩15,967 | ₩15,619 | ₩15,967 | +2.23% | 9.2만 |
|---|
| 2026.04.22 | ₩15,860 | ₩15,860 | ₩15,619 | ₩15,619 | -1.52% | 11.4만 |
|---|
| 2026.04.21 | ₩15,927 | ₩15,994 | ₩15,780 | ₩15,860 | -0.42% | 8.4만 |
|---|
| 2026.04.20 | ₩15,927 | ₩16,194 | ₩15,927 | ₩15,954 | +0.17% | 21.1만 |
|---|
| 2026.04.17 | ₩15,887 | ₩15,980 | ₩15,833 | ₩15,927 | +0.25% | 16.8만 |
|---|
| 2026.04.16 | ₩15,660 | ₩15,900 | ₩15,633 | ₩15,780 | +0.77% | 18.4만 |
|---|
| 2026.04.15 | ₩15,619 | ₩15,740 | ₩15,499 | ₩15,686 | +0.43% | 36.3만 |
|---|
| 2026.04.14 | ₩15,339 | ₩15,579 | ₩15,339 | ₩15,539 | +1.31% | 13.2만 |
|---|
| 2026.04.13 | ₩15,339 | ₩15,539 | ₩15,312 | ₩15,352 | +0.09% | 12.7만 |
|---|
| 2026.04.10 | ₩15,646 | ₩15,726 | ₩15,205 | ₩15,339 | -1.97% | 11.2만 |
|---|
| 2026.04.09 | ₩15,258 | ₩15,767 | ₩15,258 | ₩15,686 | +2.80% | 21.2만 |
|---|
| 2026.04.08 | ₩15,218 | ₩15,419 | ₩15,205 | ₩15,352 | +0.88% | 19.2만 |
|---|
| 2026.04.07 | ₩14,830 | ₩15,138 | ₩14,643 | ₩15,058 | +1.53% | 18.3만 |
|---|
| 2026.04.06 | ₩14,643 | ₩14,978 | ₩14,630 | ₩14,857 | +1.46% | 14.8만 |
|---|
| 2026.04.02 | ₩14,509 | ₩14,830 | ₩14,175 | ₩14,670 | +1.11% | 13.9만 |
|---|
| 2026.04.01 | ₩15,004 | ₩15,031 | ₩14,683 | ₩14,697 | -2.05% | 12.4만 |
|---|
| 2026.03.31 | ₩15,232 | ₩15,232 | ₩14,937 | ₩15,044 | -1.23% | 11.7만 |
|---|
| 2026.03.30 | ₩14,911 | ₩15,151 | ₩14,884 | ₩15,125 | +1.43% | 8.5만 |
|---|
| 2026.03.27 | ₩15,272 | ₩15,272 | ₩14,844 | ₩14,884 | -2.54% | 12.3만 |
|---|
| 2026.03.26 | ₩15,205 | ₩15,392 | ₩15,165 | ₩15,365 | +1.06% | 10.2만 |
|---|
| 2026.03.25 | ₩15,258 | ₩15,312 | ₩15,192 | ₩15,258 | 0.00% | 14.6만 |
|---|
| 2026.03.24 | ₩15,165 | ₩15,245 | ₩15,085 | ₩15,111 | -0.35% | 13.7만 |
|---|
| 2026.03.23 | ₩15,044 | ₩15,339 | ₩14,911 | ₩15,192 | +0.98% | 15.2만 |
|---|
| 2026.03.20 | ₩14,924 | ₩15,085 | ₩14,737 | ₩14,790 | -0.90% | 27.2만 |
|---|
| 2026.03.19 | ₩15,031 | ₩15,071 | ₩14,790 | ₩14,790 | -1.60% | 12.4만 |
|---|
| 2026.03.18 | ₩15,192 | ₩15,232 | ₩14,924 | ₩15,071 | -0.79% | 18.4만 |
|---|
| 2026.03.17 | ₩15,205 | ₩15,512 | ₩15,205 | ₩15,272 | +0.44% | 11.9만 |
|---|
| 2026.03.16 | ₩15,192 | ₩15,352 | ₩15,018 | ₩15,192 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩15,138 | ₩15,258 | ₩14,964 | ₩15,125 | -0.09% | 11.1만 |
|---|
| 2026.03.12 | ₩14,723 | ₩15,218 | ₩14,723 | ₩15,111 | +2.63% | 17.2만 |
|---|
| 2026.03.11 | ₩15,405 | ₩15,419 | ₩14,871 | ₩14,897 | -3.30% | 23.8만 |
|---|
| 2026.03.10 | ₩15,379 | ₩15,619 | ₩15,379 | ₩15,486 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩15,432 | ₩15,512 | ₩14,978 | ₩15,379 | -0.35% | 21만 |
|---|
| 2026.03.06 | ₩15,446 | ₩15,606 | ₩15,258 | ₩15,553 | +0.69% | 30.3만 |
|---|
| 2026.03.05 | ₩15,499 | ₩15,633 | ₩15,379 | ₩15,553 | +0.35% | 32.8만 |
|---|
| 2026.03.04 | ₩15,593 | ₩15,673 | ₩15,218 | ₩15,619 | +0.17% | 24.8만 |
|---|
| 2026.03.03 | ₩15,258 | ₩15,633 | ₩15,138 | ₩15,512 | +1.67% | 30만 |
|---|
| 2026.03.02 | ₩15,352 | ₩15,472 | ₩15,138 | ₩15,432 | +0.52% | 30.3만 |
|---|
| 2026.02.27 | ₩15,085 | ₩15,285 | ₩14,844 | ₩15,232 | +0.98% | 29.6만 |
|---|
| 2026.02.26 | ₩15,111 | ₩15,472 | ₩14,844 | ₩15,192 | +0.53% | 40.1만 |
|---|
| 2026.02.25 | ₩14,951 | ₩15,165 | ₩14,429 | ₩15,071 | +0.81% | 42.2만 |
|---|
| 2026.02.24 | ₩14,296 | ₩14,817 | ₩14,269 | ₩14,777 | +3.37% | 72.1만 |
|---|
| 2026.02.23 | ₩14,536 | ₩14,897 | ₩14,068 | ₩14,296 | -1.66% | 43.6만 |
|---|
| 2026.02.20 | ₩15,098 | ₩15,459 | ₩13,787 | ₩14,563 | -3.54% | 55.9만 |
|---|
| 2026.02.19 | ₩14,590 | ₩15,151 | ₩14,563 | ₩14,884 | +2.02% | 47.6만 |
|---|
| 2026.02.18 | ₩15,085 | ₩15,085 | ₩14,657 | ₩14,723 | -2.39% | 28.6만 |
|---|
| 2026.02.17 | ₩14,871 | ₩15,312 | ₩14,697 | ₩15,098 | +1.53% | 43.7만 |
|---|
| 2026.02.13 | ₩14,844 | ₩14,884 | ₩14,469 | ₩14,830 | -0.09% | 21.9만 |
|---|
| 2026.02.12 | ₩14,844 | ₩14,924 | ₩14,710 | ₩14,804 | -0.27% | 29.2만 |
|---|
| 2026.02.11 | ₩14,924 | ₩14,991 | ₩14,657 | ₩14,790 | -0.90% | 19.7만 |
|---|
| 2026.02.10 | ₩14,710 | ₩15,018 | ₩14,710 | ₩14,897 | +1.27% | 22.9만 |
|---|
| 2026.02.09 | ₩15,151 | ₩15,151 | ₩14,630 | ₩14,683 | -3.09% | 20.5만 |
|---|
| 2026.02.06 | ₩15,071 | ₩15,218 | ₩15,058 | ₩15,125 | +0.35% | 24.6만 |
|---|
| 2026.02.05 | ₩14,897 | ₩15,205 | ₩14,871 | ₩15,044 | +0.99% | 28.6만 |
|---|
| 2026.02.04 | ₩14,871 | ₩15,071 | ₩14,871 | ₩14,951 | +0.54% | 43.5만 |
|---|
| 2026.02.03 | ₩14,991 | ₩15,165 | ₩14,723 | ₩14,804 | -1.25% | 27.6만 |
|---|
| 2026.02.02 | ₩14,790 | ₩15,085 | ₩14,790 | ₩15,004 | +1.45% | 21.3만 |
|---|
| 2026.01.30 | ₩14,670 | ₩14,857 | ₩14,630 | ₩14,777 | +0.73% | 30.5만 |
|---|
| 2026.01.29 | ₩14,576 | ₩14,764 | ₩14,469 | ₩14,670 | +0.64% | 21.7만 |
|---|
| 2026.01.28 | ₩14,509 | ₩14,657 | ₩14,416 | ₩14,456 | -0.37% | 19.3만 |
|---|
| 2026.01.27 | ₩14,710 | ₩14,710 | ₩14,416 | ₩14,509 | -1.36% | 15.4만 |
|---|
| 2026.01.26 | ₩14,817 | ₩14,924 | ₩14,630 | ₩14,750 | -0.45% | 10.5만 |
|---|
| 2026.01.23 | ₩14,844 | ₩14,911 | ₩14,630 | ₩14,790 | -0.36% | 16만 |
|---|
| 2026.01.22 | ₩15,071 | ₩15,085 | ₩14,830 | ₩14,924 | -0.98% | 18.3만 |
|---|
| 2026.01.21 | ₩14,844 | ₩15,192 | ₩14,790 | ₩15,031 | +1.26% | 26만 |
|---|
| 2026.01.20 | ₩14,830 | ₩15,004 | ₩14,737 | ₩14,750 | -0.54% | 18.3만 |
|---|
| 2026.01.16 | ₩14,951 | ₩15,071 | ₩14,723 | ₩14,804 | -0.98% | 21.6만 |
|---|
| 2026.01.15 | ₩15,071 | ₩15,312 | ₩15,018 | ₩15,044 | -0.18% | 19.2만 |
|---|
| 2026.01.14 | ₩14,790 | ₩15,165 | ₩14,576 | ₩15,098 | +2.08% | 23.5만 |
|---|
| 2026.01.13 | ₩15,031 | ₩15,098 | ₩14,697 | ₩14,817 | -1.42% | 14.3만 |
|---|
| 2026.01.12 | ₩15,071 | ₩15,165 | ₩14,978 | ₩15,071 | 0.00% | 12.5만 |
|---|
| 2026.01.09 | ₩15,633 | ₩15,646 | ₩15,018 | ₩15,125 | -3.25% | 20.5만 |
|---|
| 2026.01.08 | ₩15,138 | ₩15,833 | ₩15,031 | ₩15,646 | +3.36% | 18.7만 |
|---|
| 2026.01.07 | ₩14,937 | ₩15,151 | ₩14,911 | ₩15,151 | +1.43% | 14.3만 |
|---|
| 2026.01.06 | ₩15,165 | ₩15,285 | ₩14,884 | ₩14,911 | -1.68% | 17만 |
|---|
| 2026.01.05 | ₩15,218 | ₩15,339 | ₩15,085 | ₩15,272 | +0.35% | 20.4만 |
|---|
| 2026.01.02 | ₩15,887 | ₩15,994 | ₩15,125 | ₩15,218 | -4.21% | 24만 |
|---|
| 2025.12.31 | ₩16,796 | ₩17,144 | ₩16,663 | ₩16,890 | +0.56% | 19.9만 |
|---|
| 2025.12.30 | ₩16,689 | ₩16,970 | ₩16,636 | ₩16,796 | +0.64% | 14.7만 |
|---|
| 2025.12.29 | ₩16,716 | ₩16,810 | ₩16,636 | ₩16,689 | -0.16% | 8.9만 |
|---|
| 2025.12.26 | ₩16,997 | ₩17,024 | ₩16,663 | ₩16,769 | -1.34% | 10.3만 |
|---|
| 2025.12.24 | ₩16,997 | ₩17,104 | ₩16,850 | ₩16,957 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,184 | ₩17,304 | ₩16,729 | ₩16,997 | -1.09% | 8만 |
|---|
| 2025.12.22 | ₩17,238 | ₩17,345 | ₩16,957 | ₩17,224 | -0.08% | 10.1만 |
|---|
| 2025.12.19 | ₩17,345 | ₩17,438 | ₩16,930 | ₩17,037 | -1.77% | 19.3만 |
|---|
| 2025.12.18 | ₩17,077 | ₩17,465 | ₩16,997 | ₩17,425 | +2.04% | 16만 |
|---|
| 2025.12.17 | ₩17,117 | ₩17,144 | ₩16,970 | ₩17,090 | -0.16% | 13.9만 |
|---|
| 2025.12.16 | ₩17,211 | ₩17,211 | ₩16,997 | ₩17,131 | -0.47% | 11.5만 |
|---|
| 2025.12.15 | ₩17,024 | ₩17,211 | ₩16,970 | ₩17,144 | +0.71% | 16.8만 |
|---|
| 2025.12.12 | ₩16,943 | ₩16,997 | ₩16,743 | ₩16,943 | 0.00% | 9.7만 |
|---|
| 2025.12.11 | ₩16,435 | ₩16,970 | ₩16,422 | ₩16,917 | +2.93% | 17.4만 |
|---|
| 2025.12.10 | ₩16,275 | ₩16,596 | ₩16,114 | ₩16,368 | +0.58% | 21.1만 |
|---|
| 2025.12.09 | ₩15,940 | ₩16,315 | ₩15,940 | ₩16,301 | +2.27% | 11.1만 |
|---|
| 2025.12.08 | ₩16,181 | ₩16,181 | ₩15,927 | ₩15,940 | -1.49% | 11.2만 |
|---|
| 2025.12.05 | ₩16,288 | ₩16,315 | ₩16,101 | ₩16,194 | -0.57% | 9.4만 |
|---|
| 2025.12.04 | ₩16,368 | ₩16,449 | ₩16,235 | ₩16,315 | -0.33% | 8.7만 |
|---|
| 2025.12.03 | ₩16,168 | ₩16,435 | ₩16,087 | ₩16,422 | +1.57% | 8.5만 |
|---|
| 2025.12.02 | ₩16,663 | ₩16,676 | ₩16,074 | ₩16,181 | -2.89% | 12.7만 |
|---|
| 2025.12.01 | ₩15,833 | ₩16,034 | ₩15,753 | ₩15,820 | -0.08% | 9.9만 |
|---|
| 2025.11.28 | ₩16,007 | ₩16,034 | ₩15,914 | ₩15,980 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩15,914 | ₩16,141 | ₩15,820 | ₩16,047 | +0.84% | 10.3만 |
|---|
| 2025.11.25 | ₩15,820 | ₩16,047 | ₩15,767 | ₩15,980 | +1.01% | 10.3만 |
|---|
| 2025.11.24 | ₩15,673 | ₩15,887 | ₩15,379 | ₩15,847 | +1.11% | 12.6만 |
|---|
| 2025.11.21 | ₩15,044 | ₩15,833 | ₩15,018 | ₩15,646 | +4.00% | 26.7만 |
|---|
| 2025.11.20 | ₩15,325 | ₩15,325 | ₩14,951 | ₩15,018 | -2.01% | 13.5만 |
|---|
| 2025.11.19 | ₩15,499 | ₩15,633 | ₩15,178 | ₩15,178 | -2.07% | 19.1만 |
|---|
| 2025.11.18 | ₩15,593 | ₩15,753 | ₩15,472 | ₩15,566 | -0.17% | 11.6만 |
|---|
| 2025.11.17 | ₩15,700 | ₩15,940 | ₩15,526 | ₩15,593 | -0.68% | 14.6만 |
|---|
| 2025.11.14 | ₩15,967 | ₩15,967 | ₩15,579 | ₩15,619 | -2.18% | 11만 |
|---|
| 2025.11.13 | ₩16,074 | ₩16,087 | ₩15,820 | ₩15,980 | -0.58% | 14.5만 |
|---|
| 2025.11.12 | ₩16,074 | ₩16,261 | ₩15,980 | ₩16,101 | +0.17% | 12.3만 |
|---|
| 2025.11.11 | ₩16,021 | ₩16,194 | ₩15,927 | ₩16,101 | +0.50% | 15.7만 |
|---|
| 2025.11.10 | ₩16,208 | ₩16,208 | ₩15,579 | ₩16,007 | -1.24% | 19.6만 |
|---|
| 2025.11.07 | ₩16,315 | ₩16,529 | ₩16,141 | ₩16,235 | -0.49% | 18.1만 |
|---|
| 2025.11.06 | ₩16,716 | ₩17,037 | ₩16,034 | ₩16,301 | -2.48% | 23.4만 |
|---|
| 2025.11.05 | ₩16,087 | ₩16,596 | ₩15,980 | ₩16,582 | +3.08% | 16.7만 |
|---|
| 2025.11.04 | ₩15,700 | ₩16,235 | ₩15,673 | ₩16,128 | +2.73% | 18.4만 |
|---|
| 2025.11.03 | ₩15,740 | ₩15,954 | ₩15,472 | ₩15,700 | -0.25% | 23.7만 |
|---|
| 2025.10.31 | ₩15,686 | ₩15,860 | ₩15,379 | ₩15,833 | +0.94% | 24.8만 |
|---|
| 2025.10.30 | ₩15,820 | ₩16,128 | ₩15,686 | ₩15,686 | -0.85% | 16.2만 |
|---|
| 2025.10.29 | ₩15,459 | ₩15,940 | ₩15,459 | ₩15,927 | +3.03% | 21.5만 |
|---|
| 2025.10.28 | ₩15,820 | ₩15,860 | ₩15,553 | ₩15,553 | -1.69% | 15.4만 |
|---|
| 2025.10.27 | ₩15,927 | ₩16,061 | ₩15,606 | ₩15,780 | -0.92% | 14.4만 |
|---|
| 2025.10.24 | ₩15,874 | ₩15,927 | ₩15,740 | ₩15,900 | +0.17% | 10.9만 |
|---|
| 2025.10.23 | ₩15,967 | ₩16,021 | ₩15,726 | ₩15,874 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩15,860 | ₩15,967 | ₩15,740 | ₩15,954 | +0.59% | 8.5만 |
|---|
| 2025.10.21 | ₩15,767 | ₩15,927 | ₩15,593 | ₩15,860 | +0.59% | 7.7만 |
|---|
| 2025.10.20 | ₩15,793 | ₩15,874 | ₩15,579 | ₩15,820 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩15,593 | ₩15,887 | ₩15,459 | ₩15,767 | +1.11% | 16.7만 |
|---|
| 2025.10.16 | ₩16,275 | ₩16,275 | ₩15,526 | ₩15,579 | -4.27% | 27.3만 |
|---|
| 2025.10.15 | ₩16,462 | ₩16,462 | ₩15,914 | ₩16,221 | -1.46% | 21.6만 |
|---|
| 2025.10.14 | ₩15,980 | ₩16,542 | ₩15,874 | ₩16,449 | +2.93% | 10.7만 |
|---|
| 2025.10.13 | ₩15,887 | ₩16,034 | ₩15,606 | ₩16,034 | +0.93% | 16.9만 |
|---|
| 2025.10.10 | ₩16,114 | ₩16,181 | ₩15,700 | ₩15,807 | -1.91% | 18.7만 |
|---|