시장 데이터를 불러오는 중
전체 종목
Ameris Bancorp Common Stock 과거 주가
Ameris Bancorp Common Stock · ABCB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ameris Bancorp Common Stock · ABCB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩106,146 | ₩106,467 | ₩105,247 | ₩105,958 | -0.18% | 33.6만 |
| 2026.10.08 | ₩104,925 | ₩106,923 | ₩104,925 | ₩106,816 | +1.80% | 35.5만 |
| 2026.10.07 | ₩106,146 | ₩106,360 | ₩105,113 | ₩105,757 | -0.37% | 34.7만 |
| 2026.10.06 | ₩108,372 | ₩109,109 | ₩107,004 | ₩107,205 | -1.08% | 36.2만 |
| 2026.10.05 | ₩108,908 | ₩109,484 | ₩107,741 | ₩107,808 | -1.01% | 62.3만 |
| 2026.10.02 | ₩108,760 | ₩109,806 | ₩108,050 | ₩109,203 | +0.41% | 43.9만 |
| 2026.10.01 | ₩106,012 | ₩107,875 | ₩104,872 | ₩107,594 | +1.49% | 52만 |
| 2026.09.30 | ₩107,446 | ₩108,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,628 |
| -0.76% |
| 51만 |
| 2026.09.29 | ₩109,726 | ₩110,034 | ₩107,567 | ₩107,889 | -1.67% | 49.6만 |
|---|
| 2026.09.28 | ₩110,437 | ₩110,544 | ₩109,122 | ₩109,203 | -1.12% | 44.8만 |
|---|
| 2026.09.25 | ₩110,276 | ₩111,187 | ₩110,034 | ₩110,343 | +0.06% | 34.9만 |
|---|
| 2026.09.24 | ₩109,592 | ₩110,356 | ₩108,962 | ₩109,672 | +0.07% | 47.9만 |
|---|
| 2026.09.23 | ₩110,343 | ₩111,161 | ₩109,431 | ₩109,458 | -0.80% | 48만 |
|---|
| 2026.09.22 | ₩112,220 | ₩112,434 | ₩110,544 | ₩110,879 | -1.19% | 54.4만 |
|---|
| 2026.09.21 | ₩112,595 | ₩112,797 | ₩111,254 | ₩111,295 | -1.16% | 54.8만 |
|---|
| 2026.09.18 | ₩111,228 | ₩111,965 | ₩109,994 | ₩111,965 | +0.66% | 163.4만 |
|---|
| 2026.09.17 | ₩113,065 | ₩113,641 | ₩111,067 | ₩111,295 | -1.57% | 59.2만 |
|---|
| 2026.09.16 | ₩113,909 | ₩113,909 | ₩110,329 | ₩112,260 | -1.45% | 65.7만 |
|---|
| 2026.09.15 | ₩113,722 | ₩114,634 | ₩113,011 | ₩113,749 | +0.02% | 47.5만 |
|---|
| 2026.09.14 | ₩113,212 | ₩114,580 | ₩113,212 | ₩113,735 | +0.46% | 42.2만 |
|---|
| 2026.09.11 | ₩114,607 | ₩114,794 | ₩112,434 | ₩113,521 | -0.95% | 33.3만 |
|---|
| 2026.09.10 | ₩112,662 | ₩113,668 | ₩111,912 | ₩113,467 | +0.71% | 41.6만 |
|---|
| 2026.09.09 | ₩113,011 | ₩114,017 | ₩112,421 | ₩112,703 | -0.27% | 34.2만 |
|---|
| 2026.09.08 | ₩114,794 | ₩114,996 | ₩113,574 | ₩113,963 | -0.72% | 32.5만 |
|---|
| 2026.09.04 | ₩114,781 | ₩116,149 | ₩114,701 | ₩115,384 | +0.53% | 28.4만 |
|---|
| 2026.09.03 | ₩114,701 | ₩115,586 | ₩114,151 | ₩115,089 | +0.34% | 23.1만 |
|---|
| 2026.09.02 | ₩112,770 | ₩115,063 | ₩112,341 | ₩113,936 | +1.03% | 31.4만 |
|---|
| 2026.09.01 | ₩112,381 | ₩113,440 | ₩111,563 | ₩112,032 | -0.31% | 39만 |
|---|
| 2026.08.31 | ₩114,674 | ₩114,781 | ₩112,917 | ₩112,971 | -1.49% | 32.2만 |
|---|
| 2026.08.28 | ₩115,183 | ₩115,183 | ₩114,204 | ₩114,768 | -0.36% | 25만 |
|---|
| 2026.08.27 | ₩114,285 | ₩114,768 | ₩113,387 | ₩114,513 | +0.20% | 26.3만 |
|---|
| 2026.08.26 | ₩115,063 | ₩115,800 | ₩114,030 | ₩115,116 | +0.05% | 36.4만 |
|---|
| 2026.08.25 | ₩115,451 | ₩115,451 | ₩114,339 | ₩114,701 | -0.65% | 27.9만 |
|---|
| 2026.08.24 | ₩115,492 | ₩116,913 | ₩115,063 | ₩115,250 | -0.21% | 33.4만 |
|---|
| 2026.08.21 | ₩116,444 | ₩116,484 | ₩114,929 | ₩115,586 | -0.74% | 44.4만 |
|---|
| 2026.08.20 | ₩115,907 | ₩116,725 | ₩115,398 | ₩115,478 | -0.37% | 29.2만 |
|---|
| 2026.08.19 | ₩118,549 | ₩118,884 | ₩116,068 | ₩116,323 | -1.88% | 34.8만 |
|---|
| 2026.08.18 | ₩120,131 | ₩120,131 | ₩118,053 | ₩118,267 | -1.55% | 32.9만 |
|---|
| 2026.08.17 | ₩119,809 | ₩120,909 | ₩119,045 | ₩119,394 | -0.35% | 28.4만 |
|---|
| 2026.08.14 | ₩119,702 | ₩120,855 | ₩118,710 | ₩120,373 | +0.56% | 20.4만 |
|---|
| 2026.08.13 | ₩119,756 | ₩120,185 | ₩119,126 | ₩119,863 | +0.09% | 24.4만 |
|---|
| 2026.08.12 | ₩118,361 | ₩119,085 | ₩117,825 | ₩118,764 | +0.34% | 24.6만 |
|---|
| 2026.08.11 | ₩118,039 | ₩118,495 | ₩117,302 | ₩118,308 | +0.23% | 23.8만 |
|---|
| 2026.08.10 | ₩117,248 | ₩117,892 | ₩116,269 | ₩117,423 | +0.15% | 30.1만 |
|---|
| 2026.08.07 | ₩117,691 | ₩118,482 | ₩117,275 | ₩117,637 | -0.05% | 32.4만 |
|---|
| 2026.08.06 | ₩120,104 | ₩120,104 | ₩118,160 | ₩118,254 | -1.54% | 27.4만 |
|---|
| 2026.08.05 | ₩120,118 | ₩120,225 | ₩118,898 | ₩119,219 | -0.75% | 36.5만 |
|---|
| 2026.08.04 | ₩118,442 | ₩120,775 | ₩118,026 | ₩119,970 | +1.29% | 44.3만 |
|---|
| 2026.08.03 | ₩116,672 | ₩118,978 | ₩115,934 | ₩118,254 | +1.36% | 31.4만 |
|---|
| 2026.07.31 | ₩117,718 | ₩118,241 | ₩116,082 | ₩116,940 | -0.66% | 40.6만 |
|---|
| 2026.07.30 | ₩118,804 | ₩118,804 | ₩117,356 | ₩117,423 | -1.16% | 31.2만 |
|---|
| 2026.07.29 | ₩117,825 | ₩118,616 | ₩116,658 | ₩117,771 | -0.05% | 46.5만 |
|---|
| 2026.07.28 | ₩115,250 | ₩118,321 | ₩115,250 | ₩117,879 | +2.28% | 61만 |
|---|
| 2026.07.27 | ₩117,704 | ₩118,469 | ₩115,331 | ₩115,371 | -1.98% | 99.6만 |
|---|
| 2026.07.24 | ₩116,712 | ₩118,106 | ₩113,977 | ₩117,637 | +0.79% | 106.4만 |
|---|
| 2026.07.23 | ₩118,951 | ₩119,555 | ₩116,497 | ₩119,555 | +0.51% | 74.3만 |
|---|
| 2026.07.22 | ₩121,660 | ₩121,660 | ₩119,809 | ₩120,507 | -0.95% | 37.9만 |
|---|
| 2026.07.21 | ₩121,325 | ₩122,666 | ₩120,158 | ₩121,579 | +0.21% | 63.7만 |
|---|
| 2026.07.20 | ₩123,054 | ₩123,899 | ₩121,432 | ₩121,767 | -1.05% | 33.5만 |
|---|
| 2026.07.17 | ₩123,269 | ₩124,798 | ₩122,612 | ₩123,778 | +0.41% | 43.7만 |
|---|
| 2026.07.16 | ₩121,566 | ₩124,999 | ₩121,566 | ₩124,932 | +2.77% | 55.5만 |
|---|
| 2026.07.15 | ₩121,097 | ₩122,813 | ₩120,681 | ₩121,553 | +0.38% | 33.5만 |
|---|
| 2026.07.14 | ₩120,480 | ₩121,713 | ₩120,118 | ₩120,828 | +0.29% | 37.1만 |
|---|
| 2026.07.13 | ₩119,850 | ₩120,922 | ₩119,488 | ₩120,440 | +0.49% | 46.6만 |
|---|
| 2026.07.10 | ₩120,694 | ₩121,941 | ₩120,574 | ₩121,231 | +0.44% | 33.2만 |
|---|
| 2026.07.09 | ₩118,924 | ₩120,989 | ₩118,375 | ₩120,359 | +1.21% | 34.8만 |
|---|
| 2026.07.08 | ₩120,212 | ₩120,386 | ₩117,651 | ₩118,120 | -1.74% | 41.2만 |
|---|
| 2026.07.07 | ₩122,451 | ₩123,202 | ₩120,896 | ₩120,922 | -1.25% | 31.7만 |
|---|
| 2026.07.06 | ₩120,440 | ₩122,143 | ₩120,332 | ₩121,794 | +1.12% | 31.8만 |
|---|
| 2026.07.02 | ₩123,899 | ₩123,953 | ₩119,675 | ₩120,842 | -2.47% | 52.3만 |
|---|
| 2026.07.01 | ₩119,447 | ₩123,778 | ₩119,447 | ₩122,893 | +2.89% | 67만 |
|---|
| 2026.06.30 | ₩120,882 | ₩121,566 | ₩120,453 | ₩121,030 | +0.12% | 46.6만 |
|---|
| 2026.06.29 | ₩121,486 | ₩121,968 | ₩119,970 | ₩121,150 | -0.28% | 49.2만 |
|---|
| 2026.06.26 | ₩122,062 | ₩122,572 | ₩120,882 | ₩122,022 | -0.03% | 175.7만 |
|---|
| 2026.06.25 | ₩119,394 | ₩122,290 | ₩119,394 | ₩121,258 | +1.56% | 55.8만 |
|---|
| 2026.06.24 | ₩117,744 | ₩120,440 | ₩117,664 | ₩119,769 | +1.72% | 86.1만 |
|---|
| 2026.06.23 | ₩117,476 | ₩118,549 | ₩116,806 | ₩118,469 | +0.84% | 67.3만 |
|---|
| 2026.06.22 | ₩117,007 | ₩118,750 | ₩116,672 | ₩117,141 | +0.11% | 46.2만 |
|---|
| 2026.06.18 | ₩116,122 | ₩117,677 | ₩115,720 | ₩117,449 | +1.14% | 138.2만 |
|---|
| 2026.06.17 | ₩117,892 | ₩119,300 | ₩113,936 | ₩115,331 | -2.17% | 88.1만 |
|---|
| 2026.06.16 | ₩118,965 | ₩119,568 | ₩117,423 | ₩118,629 | -0.28% | 101만 |
|---|
| 2026.06.15 | ₩119,581 | ₩120,681 | ₩117,235 | ₩117,798 | -1.49% | 62.3만 |
|---|
| 2026.06.12 | ₩117,584 | ₩119,635 | ₩117,530 | ₩119,273 | +1.44% | 52.1만 |
|---|
| 2026.06.11 | ₩116,605 | ₩117,168 | ₩115,076 | ₩116,591 | -0.01% | 42만 |
|---|
| 2026.06.10 | ₩116,216 | ₩116,994 | ₩115,599 | ₩116,068 | -0.13% | 45만 |
|---|
| 2026.06.09 | ₩115,344 | ₩117,852 | ₩114,741 | ₩115,451 | +0.09% | 45.1만 |
|---|
| 2026.06.08 | ₩114,821 | ₩116,082 | ₩114,379 | ₩114,459 | -0.32% | 40.1만 |
|---|
| 2026.06.05 | ₩114,446 | ₩115,317 | ₩114,003 | ₩114,607 | +0.14% | 39.2만 |
|---|
| 2026.06.04 | ₩111,952 | ₩114,513 | ₩111,952 | ₩114,151 | +1.96% | 47.4만 |
|---|
| 2026.06.03 | ₩112,756 | ₩113,172 | ₩110,852 | ₩110,986 | -1.57% | 45.8만 |
|---|
| 2026.06.02 | ₩111,402 | ₩113,722 | ₩111,402 | ₩113,480 | +1.87% | 30.3만 |
|---|
| 2026.06.01 | ₩112,542 | ₩112,823 | ₩110,571 | ₩111,549 | -0.88% | 48.8만 |
|---|
| 2026.05.29 | ₩113,078 | ₩114,218 | ₩112,810 | ₩113,051 | -0.02% | 54.8만 |
|---|
| 2026.05.28 | ₩113,494 | ₩113,789 | ₩112,448 | ₩113,454 | -0.04% | 32.3만 |
|---|
| 2026.05.27 | ₩114,835 | ₩115,505 | ₩113,467 | ₩113,923 | -0.79% | 33.8만 |
|---|
| 2026.05.26 | ₩113,601 | ₩115,532 | ₩113,601 | ₩114,929 | +1.17% | 38.5만 |
|---|
| 2026.05.22 | ₩113,239 | ₩114,111 | ₩112,609 | ₩113,561 | +0.28% | 30만 |
|---|
| 2026.05.21 | ₩112,595 | ₩113,923 | ₩111,831 | ₩113,668 | +0.95% | 55.6만 |
|---|
| 2026.05.20 | ₩111,442 | ₩114,017 | ₩109,940 | ₩113,682 | +2.01% | 35.7만 |
|---|
| 2026.05.19 | ₩111,818 | ₩111,898 | ₩110,249 | ₩110,758 | -0.95% | 25.4만 |
|---|
| 2026.05.18 | ₩111,080 | ₩113,614 | ₩111,080 | ₩112,099 | +0.92% | 31.8만 |
|---|
| 2026.05.15 | ₩111,992 | ₩111,992 | ₩109,873 | ₩110,705 | -1.15% | 34만 |
|---|
| 2026.05.14 | ₩112,139 | ₩113,105 | ₩111,724 | ₩112,193 | +0.05% | 31.1만 |
|---|
| 2026.05.13 | ₩112,367 | ₩112,716 | ₩110,852 | ₩111,120 | -1.11% | 45.8만 |
|---|
| 2026.05.12 | ₩114,164 | ₩114,164 | ₩111,040 | ₩112,676 | -1.30% | 41.2만 |
|---|
| 2026.05.11 | ₩116,618 | ₩116,766 | ₩113,239 | ₩114,044 | -2.21% | 37.6만 |
|---|
| 2026.05.08 | ₩116,457 | ₩116,672 | ₩114,929 | ₩116,015 | -0.38% | 28.6만 |
|---|
| 2026.05.07 | ₩117,302 | ₩117,570 | ₩115,626 | ₩115,760 | -1.31% | 26.7만 |
|---|
| 2026.05.06 | ₩116,913 | ₩117,986 | ₩116,350 | ₩117,007 | +0.08% | 43.1만 |
|---|
| 2026.05.05 | ₩114,566 | ₩116,484 | ₩113,950 | ₩116,095 | +1.33% | 36.2만 |
|---|
| 2026.05.04 | ₩113,896 | ₩115,291 | ₩113,306 | ₩114,084 | +0.16% | 31.9만 |
|---|
| 2026.05.01 | ₩114,057 | ₩115,331 | ₩113,132 | ₩114,727 | +0.59% | 37.8만 |
|---|
| 2026.04.30 | ₩112,354 | ₩115,063 | ₩112,300 | ₩114,312 | +1.74% | 38.4만 |
|---|
| 2026.04.29 | ₩114,432 | ₩115,143 | ₩112,488 | ₩113,065 | -1.20% | 43만 |
|---|
| 2026.04.28 | ₩115,371 | ₩115,907 | ₩113,883 | ₩114,861 | -0.44% | 45.7만 |
|---|
| 2026.04.27 | ₩114,365 | ₩115,827 | ₩113,239 | ₩114,137 | -0.20% | 57.8만 |
|---|
| 2026.04.24 | ₩115,733 | ₩115,733 | ₩112,032 | ₩113,829 | -1.65% | 115.6만 |
|---|
| 2026.04.23 | ₩113,024 | ₩114,271 | ₩112,126 | ₩113,467 | +0.39% | 92.4만 |
|---|
| 2026.04.22 | ₩113,387 | ₩114,285 | ₩112,180 | ₩112,434 | -0.84% | 55.5만 |
|---|
| 2026.04.21 | ₩114,714 | ₩114,982 | ₩112,890 | ₩113,239 | -1.29% | 76.4만 |
|---|
| 2026.04.20 | ₩113,816 | ₩115,076 | ₩113,762 | ₩114,553 | +0.65% | 52.7만 |
|---|
| 2026.04.17 | ₩112,153 | ₩115,720 | ₩111,912 | ₩114,352 | +1.96% | 119.1만 |
|---|
| 2026.04.16 | ₩110,852 | ₩111,295 | ₩110,182 | ₩110,799 | -0.05% | 46.1만 |
|---|
| 2026.04.15 | ₩111,053 | ₩111,201 | ₩109,511 | ₩110,852 | -0.18% | 29.5만 |
|---|
| 2026.04.14 | ₩111,268 | ₩111,912 | ₩110,329 | ₩111,080 | -0.17% | 47.6만 |
|---|
| 2026.04.13 | ₩110,356 | ₩111,885 | ₩109,444 | ₩111,844 | +1.35% | 48.9만 |
|---|
| 2026.04.10 | ₩111,697 | ₩111,952 | ₩110,396 | ₩111,107 | -0.53% | 38만 |
|---|
| 2026.04.09 | ₩109,940 | ₩112,676 | ₩109,391 | ₩112,046 | +1.91% | 60.4만 |
|---|
| 2026.04.08 | ₩109,189 | ₩111,120 | ₩108,854 | ₩110,222 | +0.95% | 57.7만 |
|---|
| 2026.04.07 | ₩105,636 | ₩107,071 | ₩105,569 | ₩106,722 | +1.03% | 54만 |
|---|
| 2026.04.06 | ₩105,006 | ₩106,253 | ₩104,456 | ₩105,931 | +0.88% | 34.8만 |
|---|
| 2026.04.02 | ₩104,268 | ₩105,355 | ₩103,263 | ₩105,127 | +0.82% | 37.7만 |
|---|
| 2026.04.01 | ₩104,644 | ₩106,374 | ₩104,644 | ₩105,261 | +0.59% | 58만 |
|---|
| 2026.03.31 | ₩103,745 | ₩105,314 | ₩103,075 | ₩104,577 | +0.80% | 53.1만 |
|---|
| 2026.03.30 | ₩102,445 | ₩103,316 | ₩101,573 | ₩102,619 | +0.17% | 50.5만 |
|---|
| 2026.03.27 | ₩103,102 | ₩103,276 | ₩101,399 | ₩101,761 | -1.30% | 50.8만 |
|---|
| 2026.03.26 | ₩102,552 | ₩104,188 | ₩102,458 | ₩103,625 | +1.05% | 54.5만 |
|---|
| 2026.03.25 | ₩103,665 | ₩104,268 | ₩102,686 | ₩103,745 | +0.08% | 42.1만 |
|---|
| 2026.03.24 | ₩100,648 | ₩103,585 | ₩100,205 | ₩102,659 | +2.00% | 57.1만 |
|---|
| 2026.03.23 | ₩101,962 | ₩103,491 | ₩100,205 | ₩101,587 | -0.37% | 56.1만 |
|---|
| 2026.03.20 | ₩100,460 | ₩100,661 | ₩98,972 | ₩99,884 | -0.57% | 112.8만 |
|---|
| 2026.03.19 | ₩99,052 | ₩101,037 | ₩98,154 | ₩100,071 | +1.03% | 43.8만 |
|---|
| 2026.03.18 | ₩100,661 | ₩100,876 | ₩98,529 | ₩99,280 | -1.37% | 117.8만 |
|---|
| 2026.03.17 | ₩102,002 | ₩102,431 | ₩100,031 | ₩100,621 | -1.35% | 46.3만 |
|---|
| 2026.03.16 | ₩101,882 | ₩102,230 | ₩100,809 | ₩100,876 | -0.99% | 45.5만 |
|---|
| 2026.03.13 | ₩101,761 | ₩102,311 | ₩99,763 | ₩100,809 | -0.94% | 46.6만 |
|---|
| 2026.03.12 | ₩99,361 | ₩101,600 | ₩98,663 | ₩100,983 | +1.63% | 54.7만 |
|---|
| 2026.03.11 | ₩102,083 | ₩102,378 | ₩100,380 | ₩101,359 | -0.71% | 89.8만 |
|---|
| 2026.03.10 | ₩102,203 | ₩104,510 | ₩101,050 | ₩102,753 | +0.54% | 64.9만 |
|---|
| 2026.03.09 | ₩100,769 | ₩103,236 | ₩98,650 | ₩102,445 | +1.66% | 55.5만 |
|---|
| 2026.03.06 | ₩102,968 | ₩103,786 | ₩100,769 | ₩102,820 | -0.14% | 62만 |
|---|
| 2026.03.05 | ₩105,006 | ₩106,414 | ₩103,464 | ₩105,676 | +0.64% | 66만 |
|---|
| 2026.03.04 | ₩106,816 | ₩107,218 | ₩105,556 | ₩106,508 | -0.29% | 52.6만 |
|---|
| 2026.03.03 | ₩105,046 | ₩107,245 | ₩102,981 | ₩106,387 | +1.28% | 55.5만 |
|---|
| 2026.03.02 | ₩102,029 | ₩107,272 | ₩101,533 | ₩106,360 | +4.24% | 71.6만 |
|---|
| 2026.02.27 | ₩108,546 | ₩108,546 | ₩103,450 | ₩104,134 | -4.06% | 125.3만 |
|---|
| 2026.02.26 | ₩109,082 | ₩111,201 | ₩108,814 | ₩110,691 | +1.48% | 70만 |
|---|
| 2026.02.25 | ₩106,655 | ₩109,203 | ₩106,132 | ₩108,452 | +1.68% | 42.8만 |
|---|
| 2026.02.24 | ₩105,958 | ₩107,232 | ₩105,596 | ₩106,400 | +0.42% | 57.5만 |
|---|
| 2026.02.23 | ₩112,421 | ₩112,595 | ₩105,730 | ₩106,897 | -4.91% | 50만 |
|---|
| 2026.02.20 | ₩111,174 | ₩112,448 | ₩109,538 | ₩112,274 | +0.99% | 43만 |
|---|
| 2026.02.19 | ₩110,624 | ₩111,295 | ₩110,088 | ₩111,201 | +0.52% | 30.5만 |
|---|
| 2026.02.18 | ₩112,555 | ₩114,406 | ₩111,094 | ₩111,549 | -0.89% | 30.7만 |
|---|
| 2026.02.17 | ₩113,266 | ₩114,768 | ₩111,737 | ₩112,434 | -0.73% | 34.5만 |
|---|
| 2026.02.13 | ₩111,107 | ₩112,770 | ₩110,074 | ₩112,662 | +1.40% | 45.3만 |
|---|
| 2026.02.12 | ₩113,239 | ₩114,137 | ₩110,302 | ₩111,590 | -1.46% | 40.7만 |
|---|
| 2026.02.11 | ₩114,593 | ₩115,103 | ₩111,469 | ₩112,126 | -2.15% | 29.8만 |
|---|
| 2026.02.10 | ₩117,972 | ₩117,972 | ₩112,314 | ₩113,655 | -3.66% | 41.2만 |
|---|
| 2026.02.09 | ₩114,365 | ₩115,881 | ₩114,218 | ₩115,036 | +0.59% | 72.6만 |
|---|
| 2026.02.06 | ₩114,124 | ₩115,787 | ₩113,816 | ₩115,237 | +0.98% | 49만 |
|---|
| 2026.02.05 | ₩113,226 | ₩114,848 | ₩111,952 | ₩113,092 | -0.12% | 56.6만 |
|---|
| 2026.02.04 | ₩111,898 | ₩114,513 | ₩111,777 | ₩112,837 | +0.84% | 64.8만 |
|---|
| 2026.02.03 | ₩107,366 | ₩111,684 | ₩106,427 | ₩111,241 | +3.61% | 86.2만 |
|---|
| 2026.02.02 | ₩108,962 | ₩109,417 | ₩106,990 | ₩107,125 | -1.69% | 75.4만 |
|---|
| 2026.01.30 | ₩106,843 | ₩110,839 | ₩98,932 | ₩108,103 | +1.18% | 92.4만 |
|---|
| 2026.01.29 | ₩106,561 | ₩109,283 | ₩105,891 | ₩109,015 | +2.30% | 67.4만 |
|---|
| 2026.01.28 | ₩107,661 | ₩108,506 | ₩106,736 | ₩106,843 | -0.76% | 43.6만 |
|---|
| 2026.01.27 | ₩107,983 | ₩108,439 | ₩106,762 | ₩107,554 | -0.40% | 42.2만 |
|---|
| 2026.01.26 | ₩107,835 | ₩108,827 | ₩106,374 | ₩107,808 | -0.02% | 35.3만 |
|---|
| 2026.01.23 | ₩110,383 | ₩110,799 | ₩106,816 | ₩107,862 | -2.28% | 76.5만 |
|---|
| 2026.01.22 | ₩110,557 | ₩112,153 | ₩109,847 | ₩110,986 | +0.39% | 48만 |
|---|
| 2026.01.21 | ₩106,293 | ₩110,396 | ₩105,180 | ₩110,048 | +3.53% | 86.6만 |
|---|
| 2026.01.20 | ₩105,462 | ₩107,527 | ₩105,073 | ₩105,837 | +0.36% | 43.3만 |
|---|
| 2026.01.16 | ₩109,055 | ₩109,431 | ₩107,098 | ₩107,218 | -1.68% | 36.5만 |
|---|
| 2026.01.15 | ₩107,419 | ₩109,216 | ₩106,320 | ₩109,163 | +1.62% | 54만 |
|---|
| 2026.01.14 | ₩104,644 | ₩107,111 | ₩104,644 | ₩106,883 | +2.14% | 50.6만 |
|---|
| 2026.01.13 | ₩106,776 | ₩107,285 | ₩104,201 | ₩104,912 | -1.75% | 56.7만 |
|---|
| 2026.01.12 | ₩105,073 | ₩106,481 | ₩105,006 | ₩106,427 | +1.29% | 54.4만 |
|---|
| 2026.01.09 | ₩106,079 | ₩106,669 | ₩104,590 | ₩106,105 | +0.03% | 42.4만 |
|---|
| 2026.01.08 | ₩102,874 | ₩106,682 | ₩102,874 | ₩105,918 | +2.96% | 47.9만 |
|---|
| 2026.01.07 | ₩102,378 | ₩103,155 | ₩101,560 | ₩103,075 | +0.68% | 29.9만 |
|---|
| 2026.01.06 | ₩100,836 | ₩102,230 | ₩100,366 | ₩102,177 | +1.33% | 32.2만 |
|---|
| 2026.01.05 | ₩99,012 | ₩103,008 | ₩98,395 | ₩101,587 | +2.60% | 40.7만 |
|---|
| 2026.01.02 | ₩99,455 | ₩99,964 | ₩98,315 | ₩99,200 | -0.26% | 32.8만 |
|---|
| 2025.12.31 | ₩101,037 | ₩101,037 | ₩98,623 | ₩99,589 | -1.43% | 55만 |
|---|
| 2025.12.30 | ₩101,520 | ₩101,573 | ₩100,299 | ₩100,889 | -0.62% | 43.6만 |
|---|
| 2025.12.29 | ₩102,391 | ₩102,579 | ₩101,037 | ₩101,721 | -0.65% | 31만 |
|---|
| 2025.12.26 | ₩102,364 | ₩102,780 | ₩101,627 | ₩101,908 | -0.45% | 28.6만 |
|---|
| 2025.12.24 | ₩102,646 | ₩103,035 | ₩102,029 | ₩102,700 | +0.05% | 20.7만 |
|---|
| 2025.12.23 | ₩104,389 | ₩104,389 | ₩102,378 | ₩102,472 | -1.84% | 39만 |
|---|
| 2025.12.22 | ₩104,040 | ₩104,966 | ₩103,383 | ₩104,094 | +0.05% | 42.2만 |
|---|
| 2025.12.19 | ₩104,134 | ₩104,979 | ₩103,397 | ₩103,973 | -0.15% | 101.1만 |
|---|
| 2025.12.18 | ₩104,992 | ₩105,408 | ₩103,933 | ₩104,443 | -0.52% | 55.4만 |
|---|
| 2025.12.17 | ₩104,590 | ₩105,019 | ₩102,968 | ₩103,933 | -0.63% | 77.5만 |
|---|
| 2025.12.16 | ₩105,274 | ₩105,904 | ₩104,027 | ₩104,295 | -0.93% | 46.2만 |
|---|
| 2025.12.15 | ₩105,582 | ₩105,918 | ₩104,175 | ₩105,475 | -0.10% | 60.4만 |
|---|
| 2025.12.12 | ₩105,636 | ₩105,636 | ₩103,585 | ₩104,523 | -1.05% | 60.7만 |
|---|
| 2025.12.11 | ₩104,134 | ₩105,757 | ₩103,933 | ₩104,939 | +0.77% | 47.5만 |
|---|
| 2025.12.10 | ₩101,908 | ₩105,462 | ₩101,908 | ₩104,228 | +2.28% | 58.7만 |
|---|
| 2025.12.09 | ₩102,860 | ₩103,812 | ₩101,587 | ₩101,962 | -0.87% | 33.8만 |
|---|
| 2025.12.08 | ₩102,834 | ₩103,920 | ₩102,391 | ₩102,592 | -0.23% | 29만 |
|---|
| 2025.12.05 | ₩102,351 | ₩103,169 | ₩101,962 | ₩102,646 | +0.29% | 31만 |
|---|
| 2025.12.04 | ₩102,498 | ₩104,094 | ₩101,935 | ₩102,995 | +0.48% | 32.2만 |
|---|
| 2025.12.03 | ₩101,493 | ₩103,410 | ₩101,493 | ₩102,860 | +1.35% | 44.1만 |
|---|
| 2025.12.02 | ₩102,673 | ₩102,713 | ₩101,050 | ₩101,265 | -1.37% | 34.2만 |
|---|
| 2025.12.01 | ₩100,916 | ₩102,767 | ₩100,916 | ₩102,123 | +1.20% | 30.4만 |
|---|
| 2025.11.28 | ₩101,801 | ₩102,498 | ₩101,426 | ₩101,587 | -0.21% | 14만 |
|---|
| 2025.11.26 | ₩101,734 | ₩103,062 | ₩101,734 | ₩101,774 | +0.04% | 58.2만 |
|---|
| 2025.11.25 | ₩99,790 | ₩103,450 | ₩99,790 | ₩102,257 | +2.47% | 48.1만 |
|---|
| 2025.11.24 | ₩99,160 | ₩100,098 | ₩98,261 | ₩99,562 | +0.41% | 33.3만 |
|---|
| 2025.11.21 | ₩96,867 | ₩100,460 | ₩96,706 | ₩99,481 | +2.70% | 32.6만 |
|---|
| 2025.11.20 | ₩97,430 | ₩98,891 | ₩96,169 | ₩96,223 | -1.24% | 35.7만 |
|---|
| 2025.11.19 | ₩96,303 | ₩96,880 | ₩95,190 | ₩96,491 | +0.19% | 49.7만 |
|---|
| 2025.11.18 | ₩94,064 | ₩97,001 | ₩93,300 | ₩96,116 | +2.18% | 51.2만 |
|---|
| 2025.11.17 | ₩97,644 | ₩97,845 | ₩93,756 | ₩94,440 | -3.28% | 68.9만 |
|---|
| 2025.11.14 | ₩96,974 | ₩98,047 | ₩95,713 | ₩97,738 | +0.79% | 28.5만 |
|---|
| 2025.11.13 | ₩98,824 | ₩99,830 | ₩96,679 | ₩97,242 | -1.60% | 36만 |
|---|
| 2025.11.12 | ₩100,353 | ₩101,989 | ₩99,052 | ₩99,106 | -1.24% | 65.8만 |
|---|
| 2025.11.11 | ₩98,932 | ₩101,184 | ₩98,462 | ₩100,447 | +1.53% | 36.7만 |
|---|
| 2025.11.10 | ₩98,958 | ₩99,884 | ₩97,859 | ₩99,025 | +0.07% | 37.9만 |
|---|
| 2025.11.07 | ₩97,671 | ₩98,798 | ₩97,014 | ₩98,798 | +1.15% | 37.2만 |
|---|
| 2025.11.06 | ₩97,296 | ₩98,771 | ₩96,934 | ₩97,752 | +0.47% | 46.2만 |
|---|
| 2025.11.05 | ₩97,135 | ₩98,529 | ₩96,518 | ₩98,073 | +0.97% | 31.9만 |
|---|
| 2025.11.04 | ₩95,821 | ₩97,470 | ₩94,802 | ₩97,148 | +1.39% | 44.1만 |
|---|
| 2025.11.03 | ₩96,089 | ₩97,001 | ₩94,735 | ₩96,934 | +0.88% | 54.6만 |
|---|
| 2025.10.31 | ₩95,968 | ₩96,505 | ₩94,600 | ₩96,035 | +0.07% | 49.6만 |
|---|
| 2025.10.30 | ₩96,210 | ₩98,583 | ₩95,874 | ₩96,102 | -0.11% | 72만 |
|---|
| 2025.10.29 | ₩98,261 | ₩100,621 | ₩96,759 | ₩97,028 | -1.26% | 86.5만 |
|---|
| 2025.10.28 | ₩100,822 | ₩100,822 | ₩96,572 | ₩97,899 | -2.90% | 58.1만 |
|---|
| 2025.10.27 | ₩100,232 | ₩100,661 | ₩99,347 | ₩99,776 | -0.45% | 55.8만 |
|---|
| 2025.10.24 | ₩98,288 | ₩99,468 | ₩98,033 | ₩99,253 | +0.98% | 39.8만 |
|---|
| 2025.10.23 | ₩97,671 | ₩98,489 | ₩96,920 | ₩97,188 | -0.49% | 32.9만 |
|---|
| 2025.10.22 | ₩98,730 | ₩99,669 | ₩97,336 | ₩97,993 | -0.75% | 37.9만 |
|---|
| 2025.10.21 | ₩98,167 | ₩98,462 | ₩97,028 | ₩98,234 | +0.07% | 34.1만 |
|---|
| 2025.10.20 | ₩95,325 | ₩97,765 | ₩95,137 | ₩97,336 | +2.11% | 36.3만 |
|---|
| 2025.10.17 | ₩94,212 | ₩95,244 | ₩92,643 | ₩94,949 | +0.78% | 38.6만 |
|---|
| 2025.10.16 | ₩98,261 | ₩98,744 | ₩92,254 | ₩93,072 | -5.28% | 82.6만 |
|---|
| 2025.10.15 | ₩101,908 | ₩101,908 | ₩98,060 | ₩98,824 | -3.03% | 32.9만 |
|---|
| 2025.10.14 | ₩96,733 | ₩101,010 | ₩96,733 | ₩100,380 | +3.77% | 36.3만 |
|---|
| 2025.10.13 | ₩96,572 | ₩97,631 | ₩95,780 | ₩97,242 | +0.69% | 31.7만 |
|---|
| 2025.10.10 | ₩99,548 | ₩101,050 | ₩95,311 | ₩95,418 | -4.15% | 62.7만 |
|---|