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 | ₩13,074 | ₩13,248 | ₩13,020 | ₩13,114 | +0.31% | 17.4만 |
| 2026.10.08 | ₩12,725 | ₩13,262 | ₩12,725 | ₩13,181 | +3.58% | 26.9만 |
| 2026.10.07 | ₩12,631 | ₩12,819 | ₩12,604 | ₩12,752 | +0.96% | 24.7만 |
| 2026.10.06 | ₩12,497 | ₩12,658 | ₩12,403 | ₩12,631 | +1.07% | 20.1만 |
| 2026.10.05 | ₩12,444 | ₩12,537 | ₩12,336 | ₩12,444 | 0.00% | 26.1만 |
| 2026.10.02 | ₩12,470 | ₩12,537 | ₩12,350 | ₩12,511 | +0.32% | 19.5만 |
| 2026.10.01 | ₩12,122 | ₩12,457 | ₩12,122 | ₩12,403 | +2.32% | 25만 |
| 2026.09.30 | ₩12,403 | ₩12,403 | ₩12,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,122 |
| -2.27% |
| 25.8만 |
| 2026.09.29 | ₩12,430 | ₩12,524 | ₩12,256 | ₩12,390 | -0.32% | 20.3만 |
|---|
| 2026.09.28 | ₩12,470 | ₩12,645 | ₩12,377 | ₩12,417 | -0.43% | 33.2만 |
|---|
| 2026.09.25 | ₩12,672 | ₩12,672 | ₩12,350 | ₩12,604 | -0.53% | 40.5만 |
|---|
| 2026.09.24 | ₩12,283 | ₩12,336 | ₩12,108 | ₩12,162 | -0.98% | 48.2만 |
|---|
| 2026.09.23 | ₩12,350 | ₩12,470 | ₩12,175 | ₩12,216 | -1.09% | 23.1만 |
|---|
| 2026.09.22 | ₩12,403 | ₩12,430 | ₩12,189 | ₩12,350 | -0.43% | 29.6만 |
|---|
| 2026.09.21 | ₩12,403 | ₩12,457 | ₩12,269 | ₩12,323 | -0.65% | 33.6만 |
|---|
| 2026.09.18 | ₩12,216 | ₩12,417 | ₩12,149 | ₩12,309 | +0.77% | 45.9만 |
|---|
| 2026.09.17 | ₩12,363 | ₩12,363 | ₩12,229 | ₩12,296 | -0.54% | 22.9만 |
|---|
| 2026.09.16 | ₩12,216 | ₩12,336 | ₩12,149 | ₩12,309 | +0.77% | 29.4만 |
|---|
| 2026.09.15 | ₩12,470 | ₩12,470 | ₩12,202 | ₩12,256 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩12,524 | ₩12,725 | ₩12,430 | ₩12,551 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩12,672 | ₩12,739 | ₩12,363 | ₩12,524 | -1.16% | 21.4만 |
|---|
| 2026.09.10 | ₩12,470 | ₩12,537 | ₩12,377 | ₩12,537 | +0.54% | 19.2만 |
|---|
| 2026.09.09 | ₩12,444 | ₩12,591 | ₩12,269 | ₩12,457 | +0.11% | 19.8만 |
|---|
| 2026.09.08 | ₩12,658 | ₩12,685 | ₩12,417 | ₩12,484 | -1.38% | 14.4만 |
|---|
| 2026.09.04 | ₩12,739 | ₩12,819 | ₩12,685 | ₩12,792 | +0.42% | 18.6만 |
|---|
| 2026.09.03 | ₩12,712 | ₩12,859 | ₩12,604 | ₩12,792 | +0.63% | 17.6만 |
|---|
| 2026.09.02 | ₩12,631 | ₩12,832 | ₩12,591 | ₩12,604 | -0.21% | 21.1만 |
|---|
| 2026.09.01 | ₩12,672 | ₩12,832 | ₩12,470 | ₩12,551 | -0.95% | 33만 |
|---|
| 2026.08.31 | ₩12,672 | ₩12,765 | ₩12,618 | ₩12,698 | +0.21% | 32.4만 |
|---|
| 2026.08.28 | ₩12,645 | ₩12,792 | ₩12,631 | ₩12,739 | +0.74% | 17만 |
|---|
| 2026.08.27 | ₩12,725 | ₩12,886 | ₩12,417 | ₩12,645 | -0.63% | 16.4만 |
|---|
| 2026.08.26 | ₩12,591 | ₩12,980 | ₩12,591 | ₩12,752 | +1.28% | 33.8만 |
|---|
| 2026.08.25 | ₩12,564 | ₩12,618 | ₩12,377 | ₩12,604 | +0.32% | 26.4만 |
|---|
| 2026.08.24 | ₩12,363 | ₩12,618 | ₩12,350 | ₩12,524 | +1.30% | 32.1만 |
|---|
| 2026.08.21 | ₩12,323 | ₩12,430 | ₩12,202 | ₩12,309 | -0.11% | 29.9만 |
|---|
| 2026.08.20 | ₩12,484 | ₩12,658 | ₩12,336 | ₩12,350 | -1.07% | 23.4만 |
|---|
| 2026.08.19 | ₩12,765 | ₩12,806 | ₩12,511 | ₩12,672 | -0.74% | 26.9만 |
|---|
| 2026.08.18 | ₩12,846 | ₩12,926 | ₩12,752 | ₩12,752 | -0.73% | 23.5만 |
|---|
| 2026.08.17 | ₩13,194 | ₩13,342 | ₩12,564 | ₩12,672 | -3.96% | 36.4만 |
|---|
| 2026.08.14 | ₩13,127 | ₩13,302 | ₩13,101 | ₩13,221 | +0.72% | 19.9만 |
|---|
| 2026.08.13 | ₩13,288 | ₩13,355 | ₩13,034 | ₩13,087 | -1.51% | 37.6만 |
|---|
| 2026.08.12 | ₩13,181 | ₩13,288 | ₩13,101 | ₩13,181 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩13,262 | ₩13,342 | ₩13,154 | ₩13,168 | -0.71% | 26.9만 |
|---|
| 2026.08.10 | ₩13,878 | ₩13,919 | ₩13,194 | ₩13,342 | -3.86% | 25.9만 |
|---|
| 2026.08.07 | ₩14,441 | ₩14,643 | ₩13,878 | ₩13,999 | -3.06% | 38.1만 |
|---|
| 2026.08.06 | ₩15,072 | ₩15,072 | ₩13,034 | ₩13,784 | -8.54% | 74.2만 |
|---|
| 2026.08.05 | ₩14,723 | ₩14,911 | ₩14,602 | ₩14,683 | -0.27% | 24.4만 |
|---|
| 2026.08.04 | ₩14,589 | ₩14,897 | ₩14,468 | ₩14,790 | +1.38% | 22만 |
|---|
| 2026.08.03 | ₩14,388 | ₩14,669 | ₩14,079 | ₩14,656 | +1.86% | 24.9만 |
|---|
| 2026.07.31 | ₩14,240 | ₩14,294 | ₩13,986 | ₩14,240 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩14,643 | ₩14,643 | ₩14,026 | ₩14,240 | -2.75% | 20.3만 |
|---|
| 2026.07.29 | ₩14,482 | ₩14,871 | ₩14,401 | ₩14,817 | +2.31% | 36.6만 |
|---|
| 2026.07.28 | ₩13,959 | ₩14,669 | ₩13,959 | ₩14,562 | +4.32% | 38.3만 |
|---|
| 2026.07.27 | ₩13,825 | ₩14,026 | ₩13,798 | ₩13,959 | +0.97% | 20.9만 |
|---|
| 2026.07.24 | ₩13,396 | ₩13,825 | ₩13,396 | ₩13,784 | +2.90% | 23.1만 |
|---|
| 2026.07.23 | ₩13,342 | ₩13,476 | ₩13,101 | ₩13,396 | +0.40% | 22.8만 |
|---|
| 2026.07.22 | ₩13,704 | ₩13,704 | ₩13,194 | ₩13,329 | -2.74% | 20.4만 |
|---|
| 2026.07.21 | ₩13,825 | ₩13,945 | ₩13,543 | ₩13,664 | -1.16% | 27.3만 |
|---|
| 2026.07.20 | ₩13,691 | ₩14,066 | ₩13,650 | ₩13,825 | +0.98% | 21.3만 |
|---|
| 2026.07.17 | ₩13,986 | ₩14,254 | ₩13,717 | ₩13,744 | -1.73% | 18.5만 |
|---|
| 2026.07.16 | ₩13,570 | ₩13,905 | ₩13,449 | ₩13,905 | +2.47% | 40.3만 |
|---|
| 2026.07.15 | ₩14,535 | ₩14,535 | ₩13,556 | ₩13,583 | -6.55% | 38.2만 |
|---|
| 2026.07.14 | ₩14,978 | ₩14,978 | ₩14,482 | ₩14,522 | -3.04% | 15.5만 |
|---|
| 2026.07.13 | ₩15,018 | ₩15,166 | ₩14,951 | ₩14,978 | -0.27% | 19만 |
|---|
| 2026.07.10 | ₩15,152 | ₩15,152 | ₩14,696 | ₩14,978 | -1.15% | 24.1만 |
|---|
| 2026.07.09 | ₩15,407 | ₩15,407 | ₩14,924 | ₩14,991 | -2.70% | 18.9만 |
|---|
| 2026.07.08 | ₩15,501 | ₩15,621 | ₩15,367 | ₩15,514 | +0.09% | 15만 |
|---|
| 2026.07.07 | ₩15,380 | ₩15,541 | ₩15,259 | ₩15,447 | +0.44% | 21.3만 |
|---|
| 2026.07.06 | ₩15,394 | ₩15,528 | ₩15,166 | ₩15,219 | -1.13% | 19.8만 |
|---|
| 2026.07.02 | ₩15,286 | ₩15,729 | ₩15,192 | ₩15,474 | +1.23% | 28.4만 |
|---|
| 2026.07.01 | ₩14,978 | ₩15,300 | ₩14,602 | ₩15,259 | +1.88% | 27.1만 |
|---|
| 2026.06.30 | ₩14,871 | ₩15,018 | ₩14,696 | ₩14,884 | +0.09% | 46.6만 |
|---|
| 2026.06.29 | ₩14,871 | ₩14,964 | ₩14,401 | ₩14,884 | +0.09% | 51.7만 |
|---|
| 2026.06.26 | ₩14,509 | ₩15,018 | ₩14,482 | ₩14,951 | +3.05% | 131.8만 |
|---|
| 2026.06.25 | ₩14,562 | ₩14,683 | ₩14,321 | ₩14,428 | -0.92% | 26.3만 |
|---|
| 2026.06.24 | ₩14,736 | ₩14,857 | ₩14,643 | ₩14,683 | -0.36% | 40.9만 |
|---|
| 2026.06.23 | ₩14,562 | ₩14,683 | ₩14,495 | ₩14,683 | +0.83% | 29만 |
|---|
| 2026.06.22 | ₩14,066 | ₩14,535 | ₩14,066 | ₩14,388 | +2.29% | 30.2만 |
|---|
| 2026.06.18 | ₩14,227 | ₩14,227 | ₩13,972 | ₩14,079 | -1.04% | 32.9만 |
|---|
| 2026.06.17 | ₩14,348 | ₩14,348 | ₩13,945 | ₩14,066 | -1.96% | 24.5만 |
|---|
| 2026.06.16 | ₩13,986 | ₩14,227 | ₩13,986 | ₩14,160 | +1.25% | 25.5만 |
|---|
| 2026.06.15 | ₩13,986 | ₩14,039 | ₩13,811 | ₩13,892 | -0.67% | 21.2만 |
|---|
| 2026.06.12 | ₩13,986 | ₩14,214 | ₩13,945 | ₩14,012 | +0.19% | 28.3만 |
|---|
| 2026.06.11 | ₩13,972 | ₩14,160 | ₩13,905 | ₩13,999 | +0.19% | 31.1만 |
|---|
| 2026.06.10 | ₩13,865 | ₩14,066 | ₩13,717 | ₩13,999 | +0.97% | 27.6만 |
|---|
| 2026.06.09 | ₩13,704 | ₩13,999 | ₩13,704 | ₩13,758 | +0.39% | 25.3만 |
|---|
| 2026.06.08 | ₩13,704 | ₩13,784 | ₩13,637 | ₩13,691 | -0.10% | 20.6만 |
|---|
| 2026.06.05 | ₩13,556 | ₩13,798 | ₩13,530 | ₩13,784 | +1.68% | 31만 |
|---|
| 2026.06.04 | ₩13,409 | ₩13,851 | ₩13,409 | ₩13,530 | +0.90% | 41.9만 |
|---|
| 2026.06.03 | ₩13,972 | ₩13,986 | ₩13,154 | ₩13,262 | -5.09% | 54만 |
|---|
| 2026.06.02 | ₩14,053 | ₩14,173 | ₩13,972 | ₩13,986 | -0.48% | 28.9만 |
|---|
| 2026.06.01 | ₩13,932 | ₩14,133 | ₩13,932 | ₩14,053 | +0.87% | 25.1만 |
|---|
| 2026.05.29 | ₩14,039 | ₩14,227 | ₩13,959 | ₩14,012 | -0.19% | 30.6만 |
|---|
| 2026.05.28 | ₩14,348 | ₩14,441 | ₩13,959 | ₩14,106 | -1.68% | 28.1만 |
|---|
| 2026.05.27 | ₩14,468 | ₩14,696 | ₩14,187 | ₩14,374 | -0.65% | 31.1만 |
|---|
| 2026.05.26 | ₩14,455 | ₩14,763 | ₩14,227 | ₩14,455 | 0.00% | 26.7만 |
|---|
| 2026.05.22 | ₩14,549 | ₩14,629 | ₩14,334 | ₩14,482 | -0.46% | 30.1만 |
|---|
| 2026.05.21 | ₩14,576 | ₩14,589 | ₩14,267 | ₩14,549 | -0.18% | 39.1만 |
|---|
| 2026.05.20 | ₩14,844 | ₩14,951 | ₩14,549 | ₩14,669 | -1.17% | 19.7만 |
|---|
| 2026.05.19 | ₩14,576 | ₩15,112 | ₩14,576 | ₩14,830 | +1.75% | 15.6만 |
|---|
| 2026.05.18 | ₩14,334 | ₩14,897 | ₩14,334 | ₩14,830 | +3.46% | 17.6만 |
|---|
| 2026.05.15 | ₩14,281 | ₩14,602 | ₩14,173 | ₩14,549 | +1.88% | 36.8만 |
|---|
| 2026.05.14 | ₩14,388 | ₩14,549 | ₩14,106 | ₩14,254 | -0.93% | 23.6만 |
|---|
| 2026.05.13 | ₩14,053 | ₩14,401 | ₩13,905 | ₩14,401 | +2.48% | 31.8만 |
|---|
| 2026.05.12 | ₩13,650 | ₩14,227 | ₩13,597 | ₩14,200 | +4.03% | 53.2만 |
|---|
| 2026.05.11 | ₩14,120 | ₩14,254 | ₩13,530 | ₩13,637 | -3.42% | 22.3만 |
|---|
| 2026.05.08 | ₩14,710 | ₩14,710 | ₩14,093 | ₩14,120 | -4.01% | 28.1만 |
|---|
| 2026.05.07 | ₩14,227 | ₩14,763 | ₩14,120 | ₩14,549 | +2.26% | 40.2만 |
|---|
| 2026.05.06 | ₩14,763 | ₩15,179 | ₩13,141 | ₩13,999 | -5.18% | 85.7만 |
|---|
| 2026.05.05 | ₩15,648 | ₩15,997 | ₩15,595 | ₩15,916 | +1.71% | 14만 |
|---|
| 2026.05.04 | ₩15,769 | ₩15,970 | ₩15,554 | ₩15,621 | -0.94% | 11.2만 |
|---|
| 2026.05.01 | ₩15,984 | ₩16,024 | ₩15,849 | ₩15,849 | -0.84% | 9.2만 |
|---|
| 2026.04.30 | ₩15,769 | ₩15,957 | ₩15,742 | ₩15,957 | +1.19% | 8.6만 |
|---|
| 2026.04.29 | ₩16,332 | ₩16,332 | ₩15,836 | ₩15,890 | -2.71% | 11.7만 |
|---|
| 2026.04.28 | ₩16,319 | ₩16,493 | ₩16,238 | ₩16,426 | +0.66% | 21.6만 |
|---|
| 2026.04.27 | ₩16,051 | ₩16,359 | ₩15,997 | ₩16,252 | +1.25% | 16.8만 |
|---|
| 2026.04.24 | ₩15,916 | ₩16,185 | ₩15,903 | ₩16,118 | +1.26% | 17.1만 |
|---|
| 2026.04.23 | ₩15,662 | ₩16,010 | ₩15,662 | ₩16,010 | +2.23% | 9.2만 |
|---|
| 2026.04.22 | ₩15,903 | ₩15,903 | ₩15,662 | ₩15,662 | -1.52% | 11.4만 |
|---|
| 2026.04.21 | ₩15,970 | ₩16,037 | ₩15,823 | ₩15,903 | -0.42% | 8.4만 |
|---|
| 2026.04.20 | ₩15,970 | ₩16,238 | ₩15,970 | ₩15,997 | +0.17% | 21.1만 |
|---|
| 2026.04.17 | ₩15,930 | ₩16,024 | ₩15,876 | ₩15,970 | +0.25% | 16.8만 |
|---|
| 2026.04.16 | ₩15,702 | ₩15,943 | ₩15,675 | ₩15,823 | +0.77% | 18.4만 |
|---|
| 2026.04.15 | ₩15,662 | ₩15,782 | ₩15,541 | ₩15,729 | +0.43% | 36.3만 |
|---|
| 2026.04.14 | ₩15,380 | ₩15,621 | ₩15,380 | ₩15,581 | +1.31% | 13.2만 |
|---|
| 2026.04.13 | ₩15,380 | ₩15,581 | ₩15,353 | ₩15,394 | +0.09% | 12.7만 |
|---|
| 2026.04.10 | ₩15,689 | ₩15,769 | ₩15,246 | ₩15,380 | -1.97% | 11.2만 |
|---|
| 2026.04.09 | ₩15,300 | ₩15,809 | ₩15,300 | ₩15,729 | +2.80% | 21.2만 |
|---|
| 2026.04.08 | ₩15,259 | ₩15,461 | ₩15,246 | ₩15,394 | +0.88% | 19.2만 |
|---|
| 2026.04.07 | ₩14,871 | ₩15,179 | ₩14,683 | ₩15,099 | +1.53% | 18.3만 |
|---|
| 2026.04.06 | ₩14,683 | ₩15,018 | ₩14,669 | ₩14,897 | +1.46% | 14.8만 |
|---|
| 2026.04.02 | ₩14,549 | ₩14,871 | ₩14,214 | ₩14,710 | +1.11% | 13.9만 |
|---|
| 2026.04.01 | ₩15,045 | ₩15,072 | ₩14,723 | ₩14,736 | -2.05% | 12.4만 |
|---|
| 2026.03.31 | ₩15,273 | ₩15,273 | ₩14,978 | ₩15,085 | -1.23% | 11.7만 |
|---|
| 2026.03.30 | ₩14,951 | ₩15,192 | ₩14,924 | ₩15,166 | +1.43% | 8.5만 |
|---|
| 2026.03.27 | ₩15,313 | ₩15,313 | ₩14,884 | ₩14,924 | -2.54% | 12.3만 |
|---|
| 2026.03.26 | ₩15,246 | ₩15,434 | ₩15,206 | ₩15,407 | +1.06% | 10.2만 |
|---|
| 2026.03.25 | ₩15,300 | ₩15,353 | ₩15,233 | ₩15,300 | 0.00% | 14.6만 |
|---|
| 2026.03.24 | ₩15,206 | ₩15,286 | ₩15,125 | ₩15,152 | -0.35% | 13.7만 |
|---|
| 2026.03.23 | ₩15,085 | ₩15,380 | ₩14,951 | ₩15,233 | +0.98% | 15.2만 |
|---|
| 2026.03.20 | ₩14,964 | ₩15,125 | ₩14,777 | ₩14,830 | -0.90% | 27.2만 |
|---|
| 2026.03.19 | ₩15,072 | ₩15,112 | ₩14,830 | ₩14,830 | -1.60% | 12.4만 |
|---|
| 2026.03.18 | ₩15,233 | ₩15,273 | ₩14,964 | ₩15,112 | -0.79% | 18.4만 |
|---|
| 2026.03.17 | ₩15,246 | ₩15,554 | ₩15,246 | ₩15,313 | +0.44% | 11.9만 |
|---|
| 2026.03.16 | ₩15,233 | ₩15,394 | ₩15,058 | ₩15,233 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩15,179 | ₩15,300 | ₩15,005 | ₩15,166 | -0.09% | 11.1만 |
|---|
| 2026.03.12 | ₩14,763 | ₩15,259 | ₩14,763 | ₩15,152 | +2.63% | 17.2만 |
|---|
| 2026.03.11 | ₩15,447 | ₩15,461 | ₩14,911 | ₩14,938 | -3.30% | 23.8만 |
|---|
| 2026.03.10 | ₩15,420 | ₩15,662 | ₩15,420 | ₩15,528 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩15,474 | ₩15,554 | ₩15,018 | ₩15,420 | -0.35% | 21만 |
|---|
| 2026.03.06 | ₩15,487 | ₩15,648 | ₩15,300 | ₩15,595 | +0.69% | 30.3만 |
|---|
| 2026.03.05 | ₩15,541 | ₩15,675 | ₩15,420 | ₩15,595 | +0.35% | 32.8만 |
|---|
| 2026.03.04 | ₩15,635 | ₩15,715 | ₩15,259 | ₩15,662 | +0.17% | 24.8만 |
|---|
| 2026.03.03 | ₩15,300 | ₩15,675 | ₩15,179 | ₩15,554 | +1.67% | 30만 |
|---|
| 2026.03.02 | ₩15,394 | ₩15,514 | ₩15,179 | ₩15,474 | +0.52% | 30.3만 |
|---|
| 2026.02.27 | ₩15,125 | ₩15,326 | ₩14,884 | ₩15,273 | +0.98% | 29.6만 |
|---|
| 2026.02.26 | ₩15,152 | ₩15,514 | ₩14,884 | ₩15,233 | +0.53% | 40.1만 |
|---|
| 2026.02.25 | ₩14,991 | ₩15,206 | ₩14,468 | ₩15,112 | +0.81% | 42.2만 |
|---|
| 2026.02.24 | ₩14,334 | ₩14,857 | ₩14,307 | ₩14,817 | +3.37% | 72.1만 |
|---|
| 2026.02.23 | ₩14,576 | ₩14,938 | ₩14,106 | ₩14,334 | -1.66% | 43.6만 |
|---|
| 2026.02.20 | ₩15,139 | ₩15,501 | ₩13,825 | ₩14,602 | -3.54% | 55.9만 |
|---|
| 2026.02.19 | ₩14,629 | ₩15,192 | ₩14,602 | ₩14,924 | +2.02% | 47.6만 |
|---|
| 2026.02.18 | ₩15,125 | ₩15,125 | ₩14,696 | ₩14,763 | -2.39% | 28.6만 |
|---|
| 2026.02.17 | ₩14,911 | ₩15,353 | ₩14,736 | ₩15,139 | +1.53% | 43.7만 |
|---|
| 2026.02.13 | ₩14,884 | ₩14,924 | ₩14,509 | ₩14,871 | -0.09% | 21.9만 |
|---|
| 2026.02.12 | ₩14,884 | ₩14,964 | ₩14,750 | ₩14,844 | -0.27% | 29.2만 |
|---|
| 2026.02.11 | ₩14,964 | ₩15,031 | ₩14,696 | ₩14,830 | -0.90% | 19.7만 |
|---|
| 2026.02.10 | ₩14,750 | ₩15,058 | ₩14,750 | ₩14,938 | +1.27% | 22.9만 |
|---|
| 2026.02.09 | ₩15,192 | ₩15,192 | ₩14,669 | ₩14,723 | -3.09% | 20.5만 |
|---|
| 2026.02.06 | ₩15,112 | ₩15,259 | ₩15,099 | ₩15,166 | +0.35% | 24.6만 |
|---|
| 2026.02.05 | ₩14,938 | ₩15,246 | ₩14,911 | ₩15,085 | +0.99% | 28.6만 |
|---|
| 2026.02.04 | ₩14,911 | ₩15,112 | ₩14,911 | ₩14,991 | +0.54% | 43.5만 |
|---|
| 2026.02.03 | ₩15,031 | ₩15,206 | ₩14,763 | ₩14,844 | -1.25% | 27.6만 |
|---|
| 2026.02.02 | ₩14,830 | ₩15,125 | ₩14,830 | ₩15,045 | +1.45% | 21.3만 |
|---|
| 2026.01.30 | ₩14,710 | ₩14,897 | ₩14,669 | ₩14,817 | +0.73% | 30.5만 |
|---|
| 2026.01.29 | ₩14,616 | ₩14,804 | ₩14,509 | ₩14,710 | +0.64% | 21.7만 |
|---|
| 2026.01.28 | ₩14,549 | ₩14,696 | ₩14,455 | ₩14,495 | -0.37% | 19.3만 |
|---|
| 2026.01.27 | ₩14,750 | ₩14,750 | ₩14,455 | ₩14,549 | -1.36% | 15.4만 |
|---|
| 2026.01.26 | ₩14,857 | ₩14,964 | ₩14,669 | ₩14,790 | -0.45% | 10.5만 |
|---|
| 2026.01.23 | ₩14,884 | ₩14,951 | ₩14,669 | ₩14,830 | -0.36% | 16만 |
|---|
| 2026.01.22 | ₩15,112 | ₩15,125 | ₩14,871 | ₩14,964 | -0.98% | 18.3만 |
|---|
| 2026.01.21 | ₩14,884 | ₩15,233 | ₩14,830 | ₩15,072 | +1.26% | 26만 |
|---|
| 2026.01.20 | ₩14,871 | ₩15,045 | ₩14,777 | ₩14,790 | -0.54% | 18.3만 |
|---|
| 2026.01.16 | ₩14,991 | ₩15,112 | ₩14,763 | ₩14,844 | -0.98% | 21.6만 |
|---|
| 2026.01.15 | ₩15,112 | ₩15,353 | ₩15,058 | ₩15,085 | -0.18% | 19.2만 |
|---|
| 2026.01.14 | ₩14,830 | ₩15,206 | ₩14,616 | ₩15,139 | +2.08% | 23.5만 |
|---|
| 2026.01.13 | ₩15,072 | ₩15,139 | ₩14,736 | ₩14,857 | -1.42% | 14.3만 |
|---|
| 2026.01.12 | ₩15,112 | ₩15,206 | ₩15,018 | ₩15,112 | 0.00% | 12.5만 |
|---|
| 2026.01.09 | ₩15,675 | ₩15,689 | ₩15,058 | ₩15,166 | -3.25% | 20.5만 |
|---|
| 2026.01.08 | ₩15,179 | ₩15,876 | ₩15,072 | ₩15,689 | +3.36% | 18.7만 |
|---|
| 2026.01.07 | ₩14,978 | ₩15,192 | ₩14,951 | ₩15,192 | +1.43% | 14.3만 |
|---|
| 2026.01.06 | ₩15,206 | ₩15,326 | ₩14,924 | ₩14,951 | -1.68% | 17만 |
|---|
| 2026.01.05 | ₩15,259 | ₩15,380 | ₩15,125 | ₩15,313 | +0.35% | 20.4만 |
|---|
| 2026.01.02 | ₩15,930 | ₩16,037 | ₩15,166 | ₩15,259 | -4.21% | 24만 |
|---|
| 2025.12.31 | ₩16,842 | ₩17,190 | ₩16,708 | ₩16,936 | +0.56% | 19.9만 |
|---|
| 2025.12.30 | ₩16,734 | ₩17,016 | ₩16,681 | ₩16,842 | +0.64% | 14.7만 |
|---|
| 2025.12.29 | ₩16,761 | ₩16,855 | ₩16,681 | ₩16,734 | -0.16% | 8.9만 |
|---|
| 2025.12.26 | ₩17,043 | ₩17,070 | ₩16,708 | ₩16,815 | -1.34% | 10.3만 |
|---|
| 2025.12.24 | ₩17,043 | ₩17,150 | ₩16,895 | ₩17,003 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,231 | ₩17,351 | ₩16,775 | ₩17,043 | -1.09% | 8만 |
|---|
| 2025.12.22 | ₩17,284 | ₩17,391 | ₩17,003 | ₩17,271 | -0.08% | 10.1만 |
|---|
| 2025.12.19 | ₩17,391 | ₩17,485 | ₩16,976 | ₩17,083 | -1.77% | 19.3만 |
|---|
| 2025.12.18 | ₩17,123 | ₩17,512 | ₩17,043 | ₩17,472 | +2.04% | 16만 |
|---|
| 2025.12.17 | ₩17,164 | ₩17,190 | ₩17,016 | ₩17,137 | -0.16% | 13.9만 |
|---|
| 2025.12.16 | ₩17,257 | ₩17,257 | ₩17,043 | ₩17,177 | -0.47% | 11.5만 |
|---|
| 2025.12.15 | ₩17,070 | ₩17,257 | ₩17,016 | ₩17,190 | +0.71% | 16.8만 |
|---|
| 2025.12.12 | ₩16,989 | ₩17,043 | ₩16,788 | ₩16,989 | 0.00% | 9.7만 |
|---|
| 2025.12.11 | ₩16,480 | ₩17,016 | ₩16,466 | ₩16,962 | +2.93% | 17.4만 |
|---|
| 2025.12.10 | ₩16,319 | ₩16,641 | ₩16,158 | ₩16,413 | +0.58% | 21.1만 |
|---|
| 2025.12.09 | ₩15,984 | ₩16,359 | ₩15,984 | ₩16,346 | +2.27% | 11.1만 |
|---|
| 2025.12.08 | ₩16,225 | ₩16,225 | ₩15,970 | ₩15,984 | -1.49% | 11.2만 |
|---|
| 2025.12.05 | ₩16,332 | ₩16,359 | ₩16,144 | ₩16,238 | -0.57% | 9.4만 |
|---|
| 2025.12.04 | ₩16,413 | ₩16,493 | ₩16,279 | ₩16,359 | -0.33% | 8.7만 |
|---|
| 2025.12.03 | ₩16,211 | ₩16,480 | ₩16,131 | ₩16,466 | +1.57% | 8.5만 |
|---|
| 2025.12.02 | ₩16,708 | ₩16,721 | ₩16,118 | ₩16,225 | -2.89% | 12.7만 |
|---|
| 2025.12.01 | ₩15,876 | ₩16,077 | ₩15,796 | ₩15,863 | -0.08% | 9.9만 |
|---|
| 2025.11.28 | ₩16,051 | ₩16,077 | ₩15,957 | ₩16,024 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩15,957 | ₩16,185 | ₩15,863 | ₩16,091 | +0.84% | 10.3만 |
|---|
| 2025.11.25 | ₩15,863 | ₩16,091 | ₩15,809 | ₩16,024 | +1.01% | 10.3만 |
|---|
| 2025.11.24 | ₩15,715 | ₩15,930 | ₩15,420 | ₩15,890 | +1.11% | 12.6만 |
|---|
| 2025.11.21 | ₩15,085 | ₩15,876 | ₩15,058 | ₩15,689 | +4.00% | 26.7만 |
|---|
| 2025.11.20 | ₩15,367 | ₩15,367 | ₩14,991 | ₩15,058 | -2.01% | 13.5만 |
|---|
| 2025.11.19 | ₩15,541 | ₩15,675 | ₩15,219 | ₩15,219 | -2.07% | 19.1만 |
|---|
| 2025.11.18 | ₩15,635 | ₩15,796 | ₩15,514 | ₩15,608 | -0.17% | 11.6만 |
|---|
| 2025.11.17 | ₩15,742 | ₩15,984 | ₩15,568 | ₩15,635 | -0.68% | 14.6만 |
|---|
| 2025.11.14 | ₩16,010 | ₩16,010 | ₩15,621 | ₩15,662 | -2.18% | 11만 |
|---|
| 2025.11.13 | ₩16,118 | ₩16,131 | ₩15,863 | ₩16,024 | -0.58% | 14.5만 |
|---|
| 2025.11.12 | ₩16,118 | ₩16,305 | ₩16,024 | ₩16,144 | +0.17% | 12.3만 |
|---|
| 2025.11.11 | ₩16,064 | ₩16,238 | ₩15,970 | ₩16,144 | +0.50% | 15.7만 |
|---|
| 2025.11.10 | ₩16,252 | ₩16,252 | ₩15,621 | ₩16,051 | -1.24% | 19.6만 |
|---|
| 2025.11.07 | ₩16,359 | ₩16,574 | ₩16,185 | ₩16,279 | -0.49% | 18.1만 |
|---|
| 2025.11.06 | ₩16,761 | ₩17,083 | ₩16,077 | ₩16,346 | -2.48% | 23.4만 |
|---|
| 2025.11.05 | ₩16,131 | ₩16,641 | ₩16,024 | ₩16,627 | +3.08% | 16.7만 |
|---|
| 2025.11.04 | ₩15,742 | ₩16,279 | ₩15,715 | ₩16,171 | +2.73% | 18.4만 |
|---|
| 2025.11.03 | ₩15,782 | ₩15,997 | ₩15,514 | ₩15,742 | -0.25% | 23.7만 |
|---|
| 2025.10.31 | ₩15,729 | ₩15,903 | ₩15,420 | ₩15,876 | +0.94% | 24.8만 |
|---|
| 2025.10.30 | ₩15,863 | ₩16,171 | ₩15,729 | ₩15,729 | -0.85% | 16.2만 |
|---|
| 2025.10.29 | ₩15,501 | ₩15,984 | ₩15,501 | ₩15,970 | +3.03% | 21.5만 |
|---|
| 2025.10.28 | ₩15,863 | ₩15,903 | ₩15,595 | ₩15,595 | -1.69% | 15.4만 |
|---|
| 2025.10.27 | ₩15,970 | ₩16,104 | ₩15,648 | ₩15,823 | -0.92% | 14.4만 |
|---|
| 2025.10.24 | ₩15,916 | ₩15,970 | ₩15,782 | ₩15,943 | +0.17% | 10.9만 |
|---|
| 2025.10.23 | ₩16,010 | ₩16,064 | ₩15,769 | ₩15,916 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩15,903 | ₩16,010 | ₩15,782 | ₩15,997 | +0.59% | 8.5만 |
|---|
| 2025.10.21 | ₩15,809 | ₩15,970 | ₩15,635 | ₩15,903 | +0.59% | 7.7만 |
|---|
| 2025.10.20 | ₩15,836 | ₩15,916 | ₩15,621 | ₩15,863 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩15,635 | ₩15,930 | ₩15,501 | ₩15,809 | +1.11% | 16.7만 |
|---|
| 2025.10.16 | ₩16,319 | ₩16,319 | ₩15,568 | ₩15,621 | -4.27% | 27.3만 |
|---|
| 2025.10.15 | ₩16,506 | ₩16,506 | ₩15,957 | ₩16,265 | -1.46% | 21.6만 |
|---|
| 2025.10.14 | ₩16,024 | ₩16,587 | ₩15,916 | ₩16,493 | +2.93% | 10.7만 |
|---|
| 2025.10.13 | ₩15,930 | ₩16,077 | ₩15,648 | ₩16,077 | +0.93% | 16.9만 |
|---|
| 2025.10.10 | ₩16,158 | ₩16,225 | ₩15,742 | ₩15,849 | -1.91% | 18.7만 |
|---|