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 | ₩12,435 | ₩13,253 | ₩12,328 | ₩13,105 | +5.39% | 115.2만 |
| 2026.09.28–2026.10.02 | ₩12,462 | ₩12,636 | ₩12,074 | ₩12,502 | +0.32% | 123.9만 |
| 2026.09.21–2026.09.25 | ₩12,395 | ₩12,663 | ₩12,100 | ₩12,596 | +1.62% | 175.1만 |
| 2026.09.14–2026.09.18 | ₩12,516 | ₩12,717 | ₩12,141 | ₩12,301 | -1.71% | 140만 |
| 2026.09.08–2026.09.11 | ₩12,650 | ₩12,730 | ₩12,261 | ₩12,516 | -1.06% | 74.8만 |
| 2026.08.31–2026.09.04 | ₩12,663 | ₩12,851 | ₩12,462 | ₩12,784 | +0.95% | 122.6만 |
| 2026.08.24–2026.08.28 | ₩12,355 | ₩12,971 | ₩12,342 | ₩12,730 | +3.04% | 125.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,333 |
| ₩12,194 |
| ₩12,301 |
| -6.71% |
| 140.1만 |
| 2026.08.10–2026.08.14 | ₩13,869 | ₩13,909 | ₩13,025 | ₩13,213 | -4.73% | 131.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,378 | ₩15,062 | ₩13,025 | ₩13,990 | -2.70% | 183.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,816 | ₩14,861 | ₩13,789 | ₩14,231 | +3.01% | 131.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,682 | ₩14,057 | ₩13,092 | ₩13,775 | +0.69% | 115만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,008 | ₩15,156 | ₩13,440 | ₩13,735 | -8.48% | 131.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,383 | ₩15,611 | ₩14,687 | ₩14,968 | -2.70% | 99.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,861 | ₩15,718 | ₩14,392 | ₩15,464 | +4.06% | 153.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,057 | ₩15,008 | ₩14,057 | ₩14,941 | +6.29% | 258.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,976 | ₩14,338 | ₩13,802 | ₩14,070 | +0.67% | 104.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,695 | ₩14,204 | ₩13,628 | ₩14,003 | +2.25% | 132.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,923 | ₩14,164 | ₩13,146 | ₩13,775 | -1.06% | 180.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,445 | ₩14,754 | ₩13,950 | ₩14,003 | -3.06% | 116.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,325 | ₩15,102 | ₩14,258 | ₩14,472 | +1.03% | 122.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,110 | ₩14,593 | ₩13,521 | ₩14,539 | +3.04% | 167.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,759 | ₩15,986 | ₩13,132 | ₩14,110 | -10.46% | 179.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,040 | ₩16,482 | ₩15,732 | ₩15,839 | -1.25% | 67.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,960 | ₩16,228 | ₩15,651 | ₩16,107 | +0.92% | 67.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,370 | ₩16,013 | ₩15,343 | ₩15,960 | +3.84% | 97.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,673 | ₩15,799 | ₩14,660 | ₩15,370 | +4.75% | 84.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,941 | ₩15,263 | ₩14,204 | ₩14,700 | -1.61% | 46.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,075 | ₩15,424 | ₩14,874 | ₩14,914 | -1.07% | 66만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,223 | ₩15,544 | ₩14,767 | ₩14,821 | -2.64% | 82만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,464 | ₩15,651 | ₩14,754 | ₩15,156 | -1.99% | 101.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,383 | ₩15,705 | ₩15,169 | ₩15,584 | +1.31% | 148.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,566 | ₩15,504 | ₩14,097 | ₩15,263 | +4.78% | 227.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,901 | ₩15,491 | ₩13,816 | ₩14,593 | -2.07% | 175.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,182 | ₩15,182 | ₩14,499 | ₩14,861 | -2.12% | 114.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,821 | ₩15,249 | ₩14,754 | ₩15,156 | +2.26% | 145.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,847 | ₩14,955 | ₩14,445 | ₩14,807 | -0.27% | 97.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,861 | ₩15,223 | ₩14,660 | ₩14,821 | -0.27% | 78.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,102 | ₩15,343 | ₩14,606 | ₩14,834 | -1.77% | 91.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,249 | ₩15,866 | ₩14,914 | ₩15,156 | -0.62% | 90.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,750 | ₩17,179 | ₩15,156 | ₩15,249 | -8.96% | 67.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,273 | ₩17,380 | ₩16,697 | ₩16,804 | -2.72% | 33만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,058 | ₩17,501 | ₩16,965 | ₩17,072 | +0.08% | 77.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,214 | ₩17,032 | ₩15,960 | ₩16,978 | +4.71% | 70.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,866 | ₩16,710 | ₩15,785 | ₩16,228 | +2.28% | 49.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,705 | ₩16,174 | ₩15,410 | ₩16,013 | +1.96% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,732 | ₩15,973 | ₩14,981 | ₩15,678 | -0.34% | 85.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,241 | ₩16,295 | ₩15,611 | ₩15,651 | -3.63% | 73.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,772 | ₩17,072 | ₩15,504 | ₩16,268 | +3.14% | 100.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,960 | ₩16,161 | ₩15,410 | ₩15,866 | -0.59% | 92.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,826 | ₩16,053 | ₩15,611 | ₩15,933 | +0.68% | 48만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,919 | ₩16,576 | ₩15,491 | ₩15,799 | -0.76% | 93.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,147 | ₩16,214 | ₩15,732 | ₩15,839 | -1.91% | 18.7만 |
|---|