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 | ₩13,080 | ₩13,254 | ₩13,026 | ₩13,120 | +0.31% | 17.4만 |
| 2026.10.08 | ₩12,731 | ₩13,267 | ₩12,731 | ₩13,187 | +3.58% | 26.9만 |
| 2026.10.07 | ₩12,637 | ₩12,825 | ₩12,610 | ₩12,758 | +0.96% | 24.7만 |
| 2026.10.06 | ₩12,503 | ₩12,664 | ₩12,409 | ₩12,637 | +1.07% | 20.1만 |
| 2026.10.05 | ₩12,449 | ₩12,543 | ₩12,342 | ₩12,449 | 0.00% | 26.1만 |
| 2026.10.02 | ₩12,476 | ₩12,543 | ₩12,355 | ₩12,516 | +0.32% | 19.5만 |
| 2026.10.01 | ₩12,127 | ₩12,463 | ₩12,127 | ₩12,409 | +2.32% | 25만 |
| 2026.09.30 | ₩12,409 | ₩12,409 | ₩12,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,127 |
| -2.27% |
| 25.8만 |
| 2026.09.29 | ₩12,436 | ₩12,530 | ₩12,261 | ₩12,395 | -0.32% | 20.3만 |
|---|
| 2026.09.28 | ₩12,476 | ₩12,650 | ₩12,382 | ₩12,422 | -0.43% | 33.2만 |
|---|
| 2026.09.25 | ₩12,677 | ₩12,677 | ₩12,355 | ₩12,610 | -0.53% | 40.5만 |
|---|
| 2026.09.24 | ₩12,288 | ₩12,342 | ₩12,114 | ₩12,167 | -0.98% | 48.2만 |
|---|
| 2026.09.23 | ₩12,355 | ₩12,476 | ₩12,181 | ₩12,221 | -1.09% | 23.1만 |
|---|
| 2026.09.22 | ₩12,409 | ₩12,436 | ₩12,194 | ₩12,355 | -0.43% | 29.6만 |
|---|
| 2026.09.21 | ₩12,409 | ₩12,463 | ₩12,275 | ₩12,328 | -0.65% | 33.6만 |
|---|
| 2026.09.18 | ₩12,221 | ₩12,422 | ₩12,154 | ₩12,315 | +0.77% | 45.9만 |
|---|
| 2026.09.17 | ₩12,369 | ₩12,369 | ₩12,234 | ₩12,302 | -0.54% | 22.9만 |
|---|
| 2026.09.16 | ₩12,221 | ₩12,342 | ₩12,154 | ₩12,315 | +0.77% | 29.4만 |
|---|
| 2026.09.15 | ₩12,476 | ₩12,476 | ₩12,208 | ₩12,261 | -1.72% | 21.6만 |
|---|
| 2026.09.14 | ₩12,530 | ₩12,731 | ₩12,436 | ₩12,556 | +0.21% | 20.2만 |
|---|
| 2026.09.11 | ₩12,677 | ₩12,744 | ₩12,369 | ₩12,530 | -1.16% | 21.4만 |
|---|
| 2026.09.10 | ₩12,476 | ₩12,543 | ₩12,382 | ₩12,543 | +0.54% | 19.2만 |
|---|
| 2026.09.09 | ₩12,449 | ₩12,597 | ₩12,275 | ₩12,463 | +0.11% | 19.8만 |
|---|
| 2026.09.08 | ₩12,664 | ₩12,691 | ₩12,422 | ₩12,489 | -1.38% | 14.4만 |
|---|
| 2026.09.04 | ₩12,744 | ₩12,825 | ₩12,691 | ₩12,798 | +0.42% | 18.6만 |
|---|
| 2026.09.03 | ₩12,717 | ₩12,865 | ₩12,610 | ₩12,798 | +0.63% | 17.6만 |
|---|
| 2026.09.02 | ₩12,637 | ₩12,838 | ₩12,597 | ₩12,610 | -0.21% | 21.1만 |
|---|
| 2026.09.01 | ₩12,677 | ₩12,838 | ₩12,476 | ₩12,556 | -0.95% | 33만 |
|---|
| 2026.08.31 | ₩12,677 | ₩12,771 | ₩12,624 | ₩12,704 | +0.21% | 32.4만 |
|---|
| 2026.08.28 | ₩12,650 | ₩12,798 | ₩12,637 | ₩12,744 | +0.74% | 17만 |
|---|
| 2026.08.27 | ₩12,731 | ₩12,892 | ₩12,422 | ₩12,650 | -0.63% | 16.4만 |
|---|
| 2026.08.26 | ₩12,597 | ₩12,986 | ₩12,597 | ₩12,758 | +1.28% | 33.8만 |
|---|
| 2026.08.25 | ₩12,570 | ₩12,624 | ₩12,382 | ₩12,610 | +0.32% | 26.4만 |
|---|
| 2026.08.24 | ₩12,369 | ₩12,624 | ₩12,355 | ₩12,530 | +1.30% | 32.1만 |
|---|
| 2026.08.21 | ₩12,328 | ₩12,436 | ₩12,208 | ₩12,315 | -0.11% | 29.9만 |
|---|
| 2026.08.20 | ₩12,489 | ₩12,664 | ₩12,342 | ₩12,355 | -1.07% | 23.4만 |
|---|
| 2026.08.19 | ₩12,771 | ₩12,811 | ₩12,516 | ₩12,677 | -0.74% | 26.9만 |
|---|
| 2026.08.18 | ₩12,852 | ₩12,932 | ₩12,758 | ₩12,758 | -0.73% | 23.5만 |
|---|
| 2026.08.17 | ₩13,200 | ₩13,348 | ₩12,570 | ₩12,677 | -3.96% | 36.4만 |
|---|
| 2026.08.14 | ₩13,133 | ₩13,308 | ₩13,106 | ₩13,227 | +0.72% | 19.9만 |
|---|
| 2026.08.13 | ₩13,294 | ₩13,361 | ₩13,039 | ₩13,093 | -1.51% | 37.6만 |
|---|
| 2026.08.12 | ₩13,187 | ₩13,294 | ₩13,106 | ₩13,187 | 0.00% | 21.4만 |
|---|
| 2026.08.11 | ₩13,267 | ₩13,348 | ₩13,160 | ₩13,174 | -0.71% | 26.9만 |
|---|
| 2026.08.10 | ₩13,885 | ₩13,925 | ₩13,200 | ₩13,348 | -3.86% | 25.9만 |
|---|
| 2026.08.07 | ₩14,448 | ₩14,649 | ₩13,885 | ₩14,005 | -3.06% | 38.1만 |
|---|
| 2026.08.06 | ₩15,078 | ₩15,078 | ₩13,039 | ₩13,791 | -8.54% | 74.2만 |
|---|
| 2026.08.05 | ₩14,730 | ₩14,917 | ₩14,609 | ₩14,689 | -0.27% | 24.4만 |
|---|
| 2026.08.04 | ₩14,596 | ₩14,904 | ₩14,475 | ₩14,797 | +1.38% | 22만 |
|---|
| 2026.08.03 | ₩14,394 | ₩14,676 | ₩14,086 | ₩14,663 | +1.86% | 24.9만 |
|---|
| 2026.07.31 | ₩14,247 | ₩14,300 | ₩13,992 | ₩14,247 | 0.00% | 15.7만 |
|---|
| 2026.07.30 | ₩14,649 | ₩14,649 | ₩14,032 | ₩14,247 | -2.75% | 20.3만 |
|---|
| 2026.07.29 | ₩14,488 | ₩14,877 | ₩14,408 | ₩14,824 | +2.31% | 36.6만 |
|---|
| 2026.07.28 | ₩13,965 | ₩14,676 | ₩13,965 | ₩14,569 | +4.32% | 38.3만 |
|---|
| 2026.07.27 | ₩13,831 | ₩14,032 | ₩13,804 | ₩13,965 | +0.97% | 20.9만 |
|---|
| 2026.07.24 | ₩13,402 | ₩13,831 | ₩13,402 | ₩13,791 | +2.90% | 23.1만 |
|---|
| 2026.07.23 | ₩13,348 | ₩13,482 | ₩13,106 | ₩13,402 | +0.40% | 22.8만 |
|---|
| 2026.07.22 | ₩13,710 | ₩13,710 | ₩13,200 | ₩13,335 | -2.74% | 20.4만 |
|---|
| 2026.07.21 | ₩13,831 | ₩13,952 | ₩13,549 | ₩13,670 | -1.16% | 27.3만 |
|---|
| 2026.07.20 | ₩13,697 | ₩14,072 | ₩13,656 | ₩13,831 | +0.98% | 21.3만 |
|---|
| 2026.07.17 | ₩13,992 | ₩14,260 | ₩13,724 | ₩13,750 | -1.73% | 18.5만 |
|---|
| 2026.07.16 | ₩13,576 | ₩13,911 | ₩13,455 | ₩13,911 | +2.47% | 40.3만 |
|---|
| 2026.07.15 | ₩14,542 | ₩14,542 | ₩13,563 | ₩13,589 | -6.55% | 38.2만 |
|---|
| 2026.07.14 | ₩14,985 | ₩14,985 | ₩14,488 | ₩14,528 | -3.04% | 15.5만 |
|---|
| 2026.07.13 | ₩15,025 | ₩15,172 | ₩14,958 | ₩14,985 | -0.27% | 19만 |
|---|
| 2026.07.10 | ₩15,159 | ₩15,159 | ₩14,703 | ₩14,985 | -1.15% | 24.1만 |
|---|
| 2026.07.09 | ₩15,414 | ₩15,414 | ₩14,931 | ₩14,998 | -2.70% | 18.9만 |
|---|
| 2026.07.08 | ₩15,508 | ₩15,628 | ₩15,374 | ₩15,521 | +0.09% | 15만 |
|---|
| 2026.07.07 | ₩15,387 | ₩15,548 | ₩15,266 | ₩15,454 | +0.44% | 21.3만 |
|---|
| 2026.07.06 | ₩15,400 | ₩15,535 | ₩15,172 | ₩15,226 | -1.13% | 19.8만 |
|---|
| 2026.07.02 | ₩15,293 | ₩15,736 | ₩15,199 | ₩15,481 | +1.23% | 28.4만 |
|---|
| 2026.07.01 | ₩14,985 | ₩15,307 | ₩14,609 | ₩15,266 | +1.88% | 27.1만 |
|---|
| 2026.06.30 | ₩14,877 | ₩15,025 | ₩14,703 | ₩14,891 | +0.09% | 46.6만 |
|---|
| 2026.06.29 | ₩14,877 | ₩14,971 | ₩14,408 | ₩14,891 | +0.09% | 51.7만 |
|---|
| 2026.06.26 | ₩14,515 | ₩15,025 | ₩14,488 | ₩14,958 | +3.05% | 131.8만 |
|---|
| 2026.06.25 | ₩14,569 | ₩14,689 | ₩14,327 | ₩14,435 | -0.92% | 26.3만 |
|---|
| 2026.06.24 | ₩14,743 | ₩14,864 | ₩14,649 | ₩14,689 | -0.36% | 40.9만 |
|---|
| 2026.06.23 | ₩14,569 | ₩14,689 | ₩14,502 | ₩14,689 | +0.83% | 29만 |
|---|
| 2026.06.22 | ₩14,072 | ₩14,542 | ₩14,072 | ₩14,394 | +2.29% | 30.2만 |
|---|
| 2026.06.18 | ₩14,233 | ₩14,233 | ₩13,978 | ₩14,086 | -1.04% | 32.9만 |
|---|
| 2026.06.17 | ₩14,354 | ₩14,354 | ₩13,952 | ₩14,072 | -1.96% | 24.5만 |
|---|
| 2026.06.16 | ₩13,992 | ₩14,233 | ₩13,992 | ₩14,166 | +1.25% | 25.5만 |
|---|
| 2026.06.15 | ₩13,992 | ₩14,046 | ₩13,817 | ₩13,898 | -0.67% | 21.2만 |
|---|
| 2026.06.12 | ₩13,992 | ₩14,220 | ₩13,952 | ₩14,019 | +0.19% | 28.3만 |
|---|
| 2026.06.11 | ₩13,978 | ₩14,166 | ₩13,911 | ₩14,005 | +0.19% | 31.1만 |
|---|
| 2026.06.10 | ₩13,871 | ₩14,072 | ₩13,724 | ₩14,005 | +0.97% | 27.6만 |
|---|
| 2026.06.09 | ₩13,710 | ₩14,005 | ₩13,710 | ₩13,764 | +0.39% | 25.3만 |
|---|
| 2026.06.08 | ₩13,710 | ₩13,791 | ₩13,643 | ₩13,697 | -0.10% | 20.6만 |
|---|
| 2026.06.05 | ₩13,563 | ₩13,804 | ₩13,536 | ₩13,791 | +1.68% | 31만 |
|---|
| 2026.06.04 | ₩13,415 | ₩13,858 | ₩13,415 | ₩13,536 | +0.90% | 41.9만 |
|---|
| 2026.06.03 | ₩13,978 | ₩13,992 | ₩13,160 | ₩13,267 | -5.09% | 54만 |
|---|
| 2026.06.02 | ₩14,059 | ₩14,180 | ₩13,978 | ₩13,992 | -0.48% | 28.9만 |
|---|
| 2026.06.01 | ₩13,938 | ₩14,139 | ₩13,938 | ₩14,059 | +0.87% | 25.1만 |
|---|
| 2026.05.29 | ₩14,046 | ₩14,233 | ₩13,965 | ₩14,019 | -0.19% | 30.6만 |
|---|
| 2026.05.28 | ₩14,354 | ₩14,448 | ₩13,965 | ₩14,113 | -1.68% | 28.1만 |
|---|
| 2026.05.27 | ₩14,475 | ₩14,703 | ₩14,193 | ₩14,381 | -0.65% | 31.1만 |
|---|
| 2026.05.26 | ₩14,461 | ₩14,770 | ₩14,233 | ₩14,461 | 0.00% | 26.7만 |
|---|
| 2026.05.22 | ₩14,555 | ₩14,636 | ₩14,341 | ₩14,488 | -0.46% | 30.1만 |
|---|
| 2026.05.21 | ₩14,582 | ₩14,596 | ₩14,274 | ₩14,555 | -0.18% | 39.1만 |
|---|
| 2026.05.20 | ₩14,850 | ₩14,958 | ₩14,555 | ₩14,676 | -1.17% | 19.7만 |
|---|
| 2026.05.19 | ₩14,582 | ₩15,119 | ₩14,582 | ₩14,837 | +1.75% | 15.6만 |
|---|
| 2026.05.18 | ₩14,341 | ₩14,904 | ₩14,341 | ₩14,837 | +3.46% | 17.6만 |
|---|
| 2026.05.15 | ₩14,287 | ₩14,609 | ₩14,180 | ₩14,555 | +1.88% | 36.8만 |
|---|
| 2026.05.14 | ₩14,394 | ₩14,555 | ₩14,113 | ₩14,260 | -0.93% | 23.6만 |
|---|
| 2026.05.13 | ₩14,059 | ₩14,408 | ₩13,911 | ₩14,408 | +2.48% | 31.8만 |
|---|
| 2026.05.12 | ₩13,656 | ₩14,233 | ₩13,603 | ₩14,206 | +4.03% | 53.2만 |
|---|
| 2026.05.11 | ₩14,126 | ₩14,260 | ₩13,536 | ₩13,643 | -3.42% | 22.3만 |
|---|
| 2026.05.08 | ₩14,716 | ₩14,716 | ₩14,099 | ₩14,126 | -4.01% | 28.1만 |
|---|
| 2026.05.07 | ₩14,233 | ₩14,770 | ₩14,126 | ₩14,555 | +2.26% | 40.2만 |
|---|
| 2026.05.06 | ₩14,770 | ₩15,186 | ₩13,147 | ₩14,005 | -5.18% | 85.7만 |
|---|
| 2026.05.05 | ₩15,655 | ₩16,004 | ₩15,602 | ₩15,924 | +1.71% | 14만 |
|---|
| 2026.05.04 | ₩15,776 | ₩15,977 | ₩15,561 | ₩15,628 | -0.94% | 11.2만 |
|---|
| 2026.05.01 | ₩15,991 | ₩16,031 | ₩15,857 | ₩15,857 | -0.84% | 9.2만 |
|---|
| 2026.04.30 | ₩15,776 | ₩15,964 | ₩15,749 | ₩15,964 | +1.19% | 8.6만 |
|---|
| 2026.04.29 | ₩16,339 | ₩16,339 | ₩15,843 | ₩15,897 | -2.71% | 11.7만 |
|---|
| 2026.04.28 | ₩16,326 | ₩16,500 | ₩16,246 | ₩16,433 | +0.66% | 21.6만 |
|---|
| 2026.04.27 | ₩16,058 | ₩16,366 | ₩16,004 | ₩16,259 | +1.25% | 16.8만 |
|---|
| 2026.04.24 | ₩15,924 | ₩16,192 | ₩15,910 | ₩16,125 | +1.26% | 17.1만 |
|---|
| 2026.04.23 | ₩15,669 | ₩16,018 | ₩15,669 | ₩16,018 | +2.23% | 9.2만 |
|---|
| 2026.04.22 | ₩15,910 | ₩15,910 | ₩15,669 | ₩15,669 | -1.52% | 11.4만 |
|---|
| 2026.04.21 | ₩15,977 | ₩16,044 | ₩15,830 | ₩15,910 | -0.42% | 8.4만 |
|---|
| 2026.04.20 | ₩15,977 | ₩16,246 | ₩15,977 | ₩16,004 | +0.17% | 21.1만 |
|---|
| 2026.04.17 | ₩15,937 | ₩16,031 | ₩15,883 | ₩15,977 | +0.25% | 16.8만 |
|---|
| 2026.04.16 | ₩15,709 | ₩15,950 | ₩15,682 | ₩15,830 | +0.77% | 18.4만 |
|---|
| 2026.04.15 | ₩15,669 | ₩15,789 | ₩15,548 | ₩15,736 | +0.43% | 36.3만 |
|---|
| 2026.04.14 | ₩15,387 | ₩15,628 | ₩15,387 | ₩15,588 | +1.31% | 13.2만 |
|---|
| 2026.04.13 | ₩15,387 | ₩15,588 | ₩15,360 | ₩15,400 | +0.09% | 12.7만 |
|---|
| 2026.04.10 | ₩15,696 | ₩15,776 | ₩15,253 | ₩15,387 | -1.97% | 11.2만 |
|---|
| 2026.04.09 | ₩15,307 | ₩15,816 | ₩15,307 | ₩15,736 | +2.80% | 21.2만 |
|---|
| 2026.04.08 | ₩15,266 | ₩15,467 | ₩15,253 | ₩15,400 | +0.88% | 19.2만 |
|---|
| 2026.04.07 | ₩14,877 | ₩15,186 | ₩14,689 | ₩15,105 | +1.53% | 18.3만 |
|---|
| 2026.04.06 | ₩14,689 | ₩15,025 | ₩14,676 | ₩14,904 | +1.46% | 14.8만 |
|---|
| 2026.04.02 | ₩14,555 | ₩14,877 | ₩14,220 | ₩14,716 | +1.11% | 13.9만 |
|---|
| 2026.04.01 | ₩15,052 | ₩15,078 | ₩14,730 | ₩14,743 | -2.05% | 12.4만 |
|---|
| 2026.03.31 | ₩15,280 | ₩15,280 | ₩14,985 | ₩15,092 | -1.23% | 11.7만 |
|---|
| 2026.03.30 | ₩14,958 | ₩15,199 | ₩14,931 | ₩15,172 | +1.43% | 8.5만 |
|---|
| 2026.03.27 | ₩15,320 | ₩15,320 | ₩14,891 | ₩14,931 | -2.54% | 12.3만 |
|---|
| 2026.03.26 | ₩15,253 | ₩15,441 | ₩15,213 | ₩15,414 | +1.06% | 10.2만 |
|---|
| 2026.03.25 | ₩15,307 | ₩15,360 | ₩15,239 | ₩15,307 | 0.00% | 14.6만 |
|---|
| 2026.03.24 | ₩15,213 | ₩15,293 | ₩15,132 | ₩15,159 | -0.35% | 13.7만 |
|---|
| 2026.03.23 | ₩15,092 | ₩15,387 | ₩14,958 | ₩15,239 | +0.98% | 15.2만 |
|---|
| 2026.03.20 | ₩14,971 | ₩15,132 | ₩14,783 | ₩14,837 | -0.90% | 27.2만 |
|---|
| 2026.03.19 | ₩15,078 | ₩15,119 | ₩14,837 | ₩14,837 | -1.60% | 12.4만 |
|---|
| 2026.03.18 | ₩15,239 | ₩15,280 | ₩14,971 | ₩15,119 | -0.79% | 18.4만 |
|---|
| 2026.03.17 | ₩15,253 | ₩15,561 | ₩15,253 | ₩15,320 | +0.44% | 11.9만 |
|---|
| 2026.03.16 | ₩15,239 | ₩15,400 | ₩15,065 | ₩15,239 | 0.00% | 12.2만 |
|---|
| 2026.03.13 | ₩15,186 | ₩15,307 | ₩15,011 | ₩15,172 | -0.09% | 11.1만 |
|---|
| 2026.03.12 | ₩14,770 | ₩15,266 | ₩14,770 | ₩15,159 | +2.63% | 17.2만 |
|---|
| 2026.03.11 | ₩15,454 | ₩15,467 | ₩14,917 | ₩14,944 | -3.30% | 23.8만 |
|---|
| 2026.03.10 | ₩15,427 | ₩15,669 | ₩15,427 | ₩15,535 | +0.70% | 28.5만 |
|---|
| 2026.03.09 | ₩15,481 | ₩15,561 | ₩15,025 | ₩15,427 | -0.35% | 21만 |
|---|
| 2026.03.06 | ₩15,494 | ₩15,655 | ₩15,307 | ₩15,602 | +0.69% | 30.3만 |
|---|
| 2026.03.05 | ₩15,548 | ₩15,682 | ₩15,427 | ₩15,602 | +0.35% | 32.8만 |
|---|
| 2026.03.04 | ₩15,642 | ₩15,722 | ₩15,266 | ₩15,669 | +0.17% | 24.8만 |
|---|
| 2026.03.03 | ₩15,307 | ₩15,682 | ₩15,186 | ₩15,561 | +1.67% | 30만 |
|---|
| 2026.03.02 | ₩15,400 | ₩15,521 | ₩15,186 | ₩15,481 | +0.52% | 30.3만 |
|---|
| 2026.02.27 | ₩15,132 | ₩15,333 | ₩14,891 | ₩15,280 | +0.98% | 29.6만 |
|---|
| 2026.02.26 | ₩15,159 | ₩15,521 | ₩14,891 | ₩15,239 | +0.53% | 40.1만 |
|---|
| 2026.02.25 | ₩14,998 | ₩15,213 | ₩14,475 | ₩15,119 | +0.81% | 42.2만 |
|---|
| 2026.02.24 | ₩14,341 | ₩14,864 | ₩14,314 | ₩14,824 | +3.37% | 72.1만 |
|---|
| 2026.02.23 | ₩14,582 | ₩14,944 | ₩14,113 | ₩14,341 | -1.66% | 43.6만 |
|---|
| 2026.02.20 | ₩15,146 | ₩15,508 | ₩13,831 | ₩14,609 | -3.54% | 55.9만 |
|---|
| 2026.02.19 | ₩14,636 | ₩15,199 | ₩14,609 | ₩14,931 | +2.02% | 47.6만 |
|---|
| 2026.02.18 | ₩15,132 | ₩15,132 | ₩14,703 | ₩14,770 | -2.39% | 28.6만 |
|---|
| 2026.02.17 | ₩14,917 | ₩15,360 | ₩14,743 | ₩15,146 | +1.53% | 43.7만 |
|---|
| 2026.02.13 | ₩14,891 | ₩14,931 | ₩14,515 | ₩14,877 | -0.09% | 21.9만 |
|---|
| 2026.02.12 | ₩14,891 | ₩14,971 | ₩14,757 | ₩14,850 | -0.27% | 29.2만 |
|---|
| 2026.02.11 | ₩14,971 | ₩15,038 | ₩14,703 | ₩14,837 | -0.90% | 19.7만 |
|---|
| 2026.02.10 | ₩14,757 | ₩15,065 | ₩14,757 | ₩14,944 | +1.27% | 22.9만 |
|---|
| 2026.02.09 | ₩15,199 | ₩15,199 | ₩14,676 | ₩14,730 | -3.09% | 20.5만 |
|---|
| 2026.02.06 | ₩15,119 | ₩15,266 | ₩15,105 | ₩15,172 | +0.35% | 24.6만 |
|---|
| 2026.02.05 | ₩14,944 | ₩15,253 | ₩14,917 | ₩15,092 | +0.99% | 28.6만 |
|---|
| 2026.02.04 | ₩14,917 | ₩15,119 | ₩14,917 | ₩14,998 | +0.54% | 43.5만 |
|---|
| 2026.02.03 | ₩15,038 | ₩15,213 | ₩14,770 | ₩14,850 | -1.25% | 27.6만 |
|---|
| 2026.02.02 | ₩14,837 | ₩15,132 | ₩14,837 | ₩15,052 | +1.45% | 21.3만 |
|---|
| 2026.01.30 | ₩14,716 | ₩14,904 | ₩14,676 | ₩14,824 | +0.73% | 30.5만 |
|---|
| 2026.01.29 | ₩14,622 | ₩14,810 | ₩14,515 | ₩14,716 | +0.64% | 21.7만 |
|---|
| 2026.01.28 | ₩14,555 | ₩14,703 | ₩14,461 | ₩14,502 | -0.37% | 19.3만 |
|---|
| 2026.01.27 | ₩14,757 | ₩14,757 | ₩14,461 | ₩14,555 | -1.36% | 15.4만 |
|---|
| 2026.01.26 | ₩14,864 | ₩14,971 | ₩14,676 | ₩14,797 | -0.45% | 10.5만 |
|---|
| 2026.01.23 | ₩14,891 | ₩14,958 | ₩14,676 | ₩14,837 | -0.36% | 16만 |
|---|
| 2026.01.22 | ₩15,119 | ₩15,132 | ₩14,877 | ₩14,971 | -0.98% | 18.3만 |
|---|
| 2026.01.21 | ₩14,891 | ₩15,239 | ₩14,837 | ₩15,078 | +1.26% | 26만 |
|---|
| 2026.01.20 | ₩14,877 | ₩15,052 | ₩14,783 | ₩14,797 | -0.54% | 18.3만 |
|---|
| 2026.01.16 | ₩14,998 | ₩15,119 | ₩14,770 | ₩14,850 | -0.98% | 21.6만 |
|---|
| 2026.01.15 | ₩15,119 | ₩15,360 | ₩15,065 | ₩15,092 | -0.18% | 19.2만 |
|---|
| 2026.01.14 | ₩14,837 | ₩15,213 | ₩14,622 | ₩15,146 | +2.08% | 23.5만 |
|---|
| 2026.01.13 | ₩15,078 | ₩15,146 | ₩14,743 | ₩14,864 | -1.42% | 14.3만 |
|---|
| 2026.01.12 | ₩15,119 | ₩15,213 | ₩15,025 | ₩15,119 | 0.00% | 12.5만 |
|---|
| 2026.01.09 | ₩15,682 | ₩15,696 | ₩15,065 | ₩15,172 | -3.25% | 20.5만 |
|---|
| 2026.01.08 | ₩15,186 | ₩15,883 | ₩15,078 | ₩15,696 | +3.36% | 18.7만 |
|---|
| 2026.01.07 | ₩14,985 | ₩15,199 | ₩14,958 | ₩15,199 | +1.43% | 14.3만 |
|---|
| 2026.01.06 | ₩15,213 | ₩15,333 | ₩14,931 | ₩14,958 | -1.68% | 17만 |
|---|
| 2026.01.05 | ₩15,266 | ₩15,387 | ₩15,132 | ₩15,320 | +0.35% | 20.4만 |
|---|
| 2026.01.02 | ₩15,937 | ₩16,044 | ₩15,172 | ₩15,266 | -4.21% | 24만 |
|---|
| 2025.12.31 | ₩16,849 | ₩17,198 | ₩16,715 | ₩16,943 | +0.56% | 19.9만 |
|---|
| 2025.12.30 | ₩16,742 | ₩17,024 | ₩16,688 | ₩16,849 | +0.64% | 14.7만 |
|---|
| 2025.12.29 | ₩16,769 | ₩16,863 | ₩16,688 | ₩16,742 | -0.16% | 8.9만 |
|---|
| 2025.12.26 | ₩17,050 | ₩17,077 | ₩16,715 | ₩16,822 | -1.34% | 10.3만 |
|---|
| 2025.12.24 | ₩17,050 | ₩17,158 | ₩16,903 | ₩17,010 | -0.24% | 4.6만 |
|---|
| 2025.12.23 | ₩17,238 | ₩17,359 | ₩16,782 | ₩17,050 | -1.09% | 8만 |
|---|
| 2025.12.22 | ₩17,292 | ₩17,399 | ₩17,010 | ₩17,279 | -0.08% | 10.1만 |
|---|
| 2025.12.19 | ₩17,399 | ₩17,493 | ₩16,983 | ₩17,091 | -1.77% | 19.3만 |
|---|
| 2025.12.18 | ₩17,131 | ₩17,520 | ₩17,050 | ₩17,480 | +2.04% | 16만 |
|---|
| 2025.12.17 | ₩17,171 | ₩17,198 | ₩17,024 | ₩17,144 | -0.16% | 13.9만 |
|---|
| 2025.12.16 | ₩17,265 | ₩17,265 | ₩17,050 | ₩17,185 | -0.47% | 11.5만 |
|---|
| 2025.12.15 | ₩17,077 | ₩17,265 | ₩17,024 | ₩17,198 | +0.71% | 16.8만 |
|---|
| 2025.12.12 | ₩16,997 | ₩17,050 | ₩16,796 | ₩16,997 | 0.00% | 9.7만 |
|---|
| 2025.12.11 | ₩16,487 | ₩17,024 | ₩16,474 | ₩16,970 | +2.93% | 17.4만 |
|---|
| 2025.12.10 | ₩16,326 | ₩16,648 | ₩16,165 | ₩16,420 | +0.58% | 21.1만 |
|---|
| 2025.12.09 | ₩15,991 | ₩16,366 | ₩15,991 | ₩16,353 | +2.27% | 11.1만 |
|---|
| 2025.12.08 | ₩16,232 | ₩16,232 | ₩15,977 | ₩15,991 | -1.49% | 11.2만 |
|---|
| 2025.12.05 | ₩16,339 | ₩16,366 | ₩16,152 | ₩16,246 | -0.57% | 9.4만 |
|---|
| 2025.12.04 | ₩16,420 | ₩16,500 | ₩16,286 | ₩16,366 | -0.33% | 8.7만 |
|---|
| 2025.12.03 | ₩16,219 | ₩16,487 | ₩16,138 | ₩16,474 | +1.57% | 8.5만 |
|---|
| 2025.12.02 | ₩16,715 | ₩16,729 | ₩16,125 | ₩16,232 | -2.89% | 12.7만 |
|---|
| 2025.12.01 | ₩15,883 | ₩16,085 | ₩15,803 | ₩15,870 | -0.08% | 9.9만 |
|---|
| 2025.11.28 | ₩16,058 | ₩16,085 | ₩15,964 | ₩16,031 | -0.17% | 3.1만 |
|---|
| 2025.11.26 | ₩15,964 | ₩16,192 | ₩15,870 | ₩16,098 | +0.84% | 10.3만 |
|---|
| 2025.11.25 | ₩15,870 | ₩16,098 | ₩15,816 | ₩16,031 | +1.01% | 10.3만 |
|---|
| 2025.11.24 | ₩15,722 | ₩15,937 | ₩15,427 | ₩15,897 | +1.11% | 12.6만 |
|---|
| 2025.11.21 | ₩15,092 | ₩15,883 | ₩15,065 | ₩15,696 | +4.00% | 26.7만 |
|---|
| 2025.11.20 | ₩15,374 | ₩15,374 | ₩14,998 | ₩15,065 | -2.01% | 13.5만 |
|---|
| 2025.11.19 | ₩15,548 | ₩15,682 | ₩15,226 | ₩15,226 | -2.07% | 19.1만 |
|---|
| 2025.11.18 | ₩15,642 | ₩15,803 | ₩15,521 | ₩15,615 | -0.17% | 11.6만 |
|---|
| 2025.11.17 | ₩15,749 | ₩15,991 | ₩15,575 | ₩15,642 | -0.68% | 14.6만 |
|---|
| 2025.11.14 | ₩16,018 | ₩16,018 | ₩15,628 | ₩15,669 | -2.18% | 11만 |
|---|
| 2025.11.13 | ₩16,125 | ₩16,138 | ₩15,870 | ₩16,031 | -0.58% | 14.5만 |
|---|
| 2025.11.12 | ₩16,125 | ₩16,313 | ₩16,031 | ₩16,152 | +0.17% | 12.3만 |
|---|
| 2025.11.11 | ₩16,071 | ₩16,246 | ₩15,977 | ₩16,152 | +0.50% | 15.7만 |
|---|
| 2025.11.10 | ₩16,259 | ₩16,259 | ₩15,628 | ₩16,058 | -1.24% | 19.6만 |
|---|
| 2025.11.07 | ₩16,366 | ₩16,581 | ₩16,192 | ₩16,286 | -0.49% | 18.1만 |
|---|
| 2025.11.06 | ₩16,769 | ₩17,091 | ₩16,085 | ₩16,353 | -2.48% | 23.4만 |
|---|
| 2025.11.05 | ₩16,138 | ₩16,648 | ₩16,031 | ₩16,635 | +3.08% | 16.7만 |
|---|
| 2025.11.04 | ₩15,749 | ₩16,286 | ₩15,722 | ₩16,178 | +2.73% | 18.4만 |
|---|
| 2025.11.03 | ₩15,789 | ₩16,004 | ₩15,521 | ₩15,749 | -0.25% | 23.7만 |
|---|
| 2025.10.31 | ₩15,736 | ₩15,910 | ₩15,427 | ₩15,883 | +0.94% | 24.8만 |
|---|
| 2025.10.30 | ₩15,870 | ₩16,178 | ₩15,736 | ₩15,736 | -0.85% | 16.2만 |
|---|
| 2025.10.29 | ₩15,508 | ₩15,991 | ₩15,508 | ₩15,977 | +3.03% | 21.5만 |
|---|
| 2025.10.28 | ₩15,870 | ₩15,910 | ₩15,602 | ₩15,602 | -1.69% | 15.4만 |
|---|
| 2025.10.27 | ₩15,977 | ₩16,111 | ₩15,655 | ₩15,830 | -0.92% | 14.4만 |
|---|
| 2025.10.24 | ₩15,924 | ₩15,977 | ₩15,789 | ₩15,950 | +0.17% | 10.9만 |
|---|
| 2025.10.23 | ₩16,018 | ₩16,071 | ₩15,776 | ₩15,924 | -0.59% | 10.5만 |
|---|
| 2025.10.22 | ₩15,910 | ₩16,018 | ₩15,789 | ₩16,004 | +0.59% | 8.5만 |
|---|
| 2025.10.21 | ₩15,816 | ₩15,977 | ₩15,642 | ₩15,910 | +0.59% | 7.7만 |
|---|
| 2025.10.20 | ₩15,843 | ₩15,924 | ₩15,628 | ₩15,870 | +0.17% | 10.4만 |
|---|
| 2025.10.17 | ₩15,642 | ₩15,937 | ₩15,508 | ₩15,816 | +1.11% | 16.7만 |
|---|
| 2025.10.16 | ₩16,326 | ₩16,326 | ₩15,575 | ₩15,628 | -4.27% | 27.3만 |
|---|
| 2025.10.15 | ₩16,514 | ₩16,514 | ₩15,964 | ₩16,272 | -1.46% | 21.6만 |
|---|
| 2025.10.14 | ₩16,031 | ₩16,594 | ₩15,924 | ₩16,500 | +2.93% | 10.7만 |
|---|
| 2025.10.13 | ₩15,937 | ₩16,085 | ₩15,655 | ₩16,085 | +0.93% | 16.9만 |
|---|
| 2025.10.10 | ₩16,165 | ₩16,232 | ₩15,749 | ₩15,857 | -1.91% | 18.7만 |
|---|