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 | ₩12,446 | ₩13,264 | ₩12,338 | ₩13,116 | +5.39% | 115.2만 |
| 2026.09.28–2026.10.02 | ₩12,473 | ₩12,647 | ₩12,084 | ₩12,513 | +0.32% | 123.9만 |
| 2026.09.21–2026.09.25 | ₩12,406 | ₩12,674 | ₩12,110 | ₩12,607 | +1.62% | 175.1만 |
| 2026.09.14–2026.09.18 | ₩12,526 | ₩12,727 | ₩12,151 | ₩12,312 | -1.71% | 140만 |
| 2026.09.08–2026.09.11 | ₩12,660 | ₩12,741 | ₩12,271 | ₩12,526 | -1.06% | 74.8만 |
| 2026.08.31–2026.09.04 | ₩12,674 | ₩12,862 | ₩12,473 | ₩12,794 | +0.95% | 122.6만 |
| 2026.08.24–2026.08.28 | ₩12,365 | ₩12,982 | ₩12,352 | ₩12,741 | +3.04% | 125.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,197 |
| ₩13,344 |
| ₩12,204 |
| ₩12,312 |
| -6.71% |
| 140.1만 |
| 2026.08.10–2026.08.14 | ₩13,881 | ₩13,921 | ₩13,036 | ₩13,224 | -4.73% | 131.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,390 | ₩15,074 | ₩13,036 | ₩14,002 | -2.70% | 183.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,827 | ₩14,873 | ₩13,800 | ₩14,243 | +3.01% | 131.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩13,693 | ₩14,069 | ₩13,103 | ₩13,787 | +0.69% | 115만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,021 | ₩15,168 | ₩13,452 | ₩13,747 | -8.48% | 131.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,396 | ₩15,624 | ₩14,699 | ₩14,981 | -2.70% | 99.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,873 | ₩15,732 | ₩14,404 | ₩15,477 | +4.06% | 153.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,069 | ₩15,021 | ₩14,069 | ₩14,954 | +6.29% | 258.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩13,988 | ₩14,350 | ₩13,814 | ₩14,082 | +0.67% | 104.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩13,706 | ₩14,216 | ₩13,639 | ₩14,015 | +2.25% | 132.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,934 | ₩14,176 | ₩13,157 | ₩13,787 | -1.06% | 180.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,457 | ₩14,766 | ₩13,961 | ₩14,015 | -3.06% | 116.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,337 | ₩15,115 | ₩14,270 | ₩14,484 | +1.03% | 122.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,122 | ₩14,605 | ₩13,532 | ₩14,551 | +3.04% | 167.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,772 | ₩16,000 | ₩13,143 | ₩14,122 | -10.46% | 179.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,053 | ₩16,496 | ₩15,745 | ₩15,852 | -1.25% | 67.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,973 | ₩16,241 | ₩15,665 | ₩16,121 | +0.92% | 67.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩15,383 | ₩16,027 | ₩15,356 | ₩15,973 | +3.84% | 97.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,685 | ₩15,812 | ₩14,672 | ₩15,383 | +4.75% | 84.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩14,954 | ₩15,276 | ₩14,216 | ₩14,712 | -1.61% | 46.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,088 | ₩15,437 | ₩14,887 | ₩14,927 | -1.07% | 66만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,235 | ₩15,557 | ₩14,779 | ₩14,833 | -2.64% | 82만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,477 | ₩15,665 | ₩14,766 | ₩15,168 | -1.99% | 101.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,396 | ₩15,718 | ₩15,182 | ₩15,597 | +1.31% | 148.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩14,578 | ₩15,517 | ₩14,109 | ₩15,276 | +4.78% | 227.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩14,913 | ₩15,504 | ₩13,827 | ₩14,605 | -2.07% | 175.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩15,195 | ₩15,195 | ₩14,511 | ₩14,873 | -2.12% | 114.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,833 | ₩15,262 | ₩14,766 | ₩15,168 | +2.26% | 145.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩14,860 | ₩14,967 | ₩14,457 | ₩14,820 | -0.27% | 97.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,873 | ₩15,235 | ₩14,672 | ₩14,833 | -0.27% | 78.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,115 | ₩15,356 | ₩14,618 | ₩14,846 | -1.77% | 91.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,262 | ₩15,879 | ₩14,927 | ₩15,168 | -0.62% | 90.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,764 | ₩17,193 | ₩15,168 | ₩15,262 | -8.96% | 67.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,287 | ₩17,395 | ₩16,711 | ₩16,818 | -2.72% | 33만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,073 | ₩17,515 | ₩16,979 | ₩17,086 | +0.08% | 77.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,228 | ₩17,046 | ₩15,973 | ₩16,992 | +4.71% | 70.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,879 | ₩16,724 | ₩15,799 | ₩16,241 | +2.28% | 49.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩15,718 | ₩16,188 | ₩15,423 | ₩16,027 | +1.96% | 36.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩15,745 | ₩15,986 | ₩14,994 | ₩15,691 | -0.34% | 85.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩16,255 | ₩16,308 | ₩15,624 | ₩15,665 | -3.63% | 73.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩15,785 | ₩17,086 | ₩15,517 | ₩16,281 | +3.14% | 100.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩15,973 | ₩16,174 | ₩15,423 | ₩15,879 | -0.59% | 92.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩15,839 | ₩16,067 | ₩15,624 | ₩15,946 | +0.68% | 48만 |
|---|
| 2025.10.13–2025.10.17 | ₩15,933 | ₩16,590 | ₩15,504 | ₩15,812 | -0.76% | 93.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,161 | ₩16,228 | ₩15,745 | ₩15,852 | -1.91% | 18.7만 |
|---|