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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩108,936 | ₩109,512 | ₩104,952 | ₩105,985 | -2.71% | 202.3만 |
| 2026.09.28–2026.10.02 | ₩110,465 | ₩110,572 | ₩104,898 | ₩109,231 | -1.12% | 241.3만 |
| 2026.09.21–2026.09.25 | ₩112,624 | ₩112,825 | ₩108,989 | ₩110,371 | -2.00% | 240만 |
| 2026.09.14–2026.09.18 | ₩113,241 | ₩114,663 | ₩110,022 | ₩111,994 | -1.10% | 378만 |
| 2026.09.08–2026.09.11 | ₩114,824 | ₩115,025 | ₩111,940 | ₩113,549 | -1.11% | 141.6만 |
| 2026.08.31–2026.09.04 | ₩114,703 | ₩116,178 | ₩111,591 | ₩115,414 | +0.62% | 154만 |
| 2026.08.24–2026.08.28 | ₩115,521 | ₩116,943 | ₩113,415 | ₩114,797 | -0.63% | 149.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,940 |
| ₩114,958 |
| ₩115,615 |
| -3.53% |
| 169.7만 |
| 2026.08.10–2026.08.14 | ₩117,278 | ₩120,886 | ₩116,299 | ₩120,403 | +2.66% | 123.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩116,701 | ₩120,805 | ₩115,964 | ₩117,667 | +0.83% | 171.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩117,734 | ₩118,834 | ₩115,280 | ₩116,970 | -0.65% | 278.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩123,086 | ₩123,931 | ₩114,005 | ₩117,667 | -4.40% | 315.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩119,880 | ₩125,030 | ₩119,518 | ₩123,810 | +3.28% | 216.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩120,470 | ₩123,233 | ₩117,680 | ₩121,262 | +0.66% | 172.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩121,516 | ₩123,984 | ₩119,478 | ₩120,873 | -0.53% | 215.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,037 | ₩122,603 | ₩116,701 | ₩122,053 | +4.29% | 431.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩119,612 | ₩120,712 | ₩113,965 | ₩117,479 | -1.78% | 389.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,850 | ₩119,665 | ₩114,408 | ₩119,303 | +3.88% | 224.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,570 | ₩115,347 | ₩110,599 | ₩114,636 | +1.83% | 211.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,630 | ₩115,561 | ₩112,476 | ₩113,080 | -0.48% | 159.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩111,108 | ₩114,140 | ₩109,968 | ₩113,590 | +2.23% | 178.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,648 | ₩116,795 | ₩109,901 | ₩110,733 | -5.07% | 189.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩113,925 | ₩118,016 | ₩113,335 | ₩116,044 | +1.86% | 166.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,394 | ₩115,937 | ₩112,329 | ₩114,756 | +0.32% | 222.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩113,844 | ₩115,762 | ₩112,061 | ₩113,858 | +0.01% | 392.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,384 | ₩115,749 | ₩109,472 | ₩114,381 | +3.62% | 291.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩105,033 | ₩112,704 | ₩104,483 | ₩111,135 | +5.81% | 244.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,471 | ₩106,401 | ₩101,599 | ₩105,153 | +2.62% | 199.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,988 | ₩104,295 | ₩100,231 | ₩101,787 | -0.20% | 260.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,907 | ₩102,457 | ₩98,179 | ₩99,909 | -1.96% | 366.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩100,794 | ₩104,536 | ₩98,675 | ₩100,834 | +0.04% | 311.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,055 | ₩107,299 | ₩100,794 | ₩102,846 | +0.78% | 307.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩112,450 | ₩112,624 | ₩103,477 | ₩104,161 | -7.37% | 345.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,295 | ₩114,797 | ₩109,566 | ₩112,302 | -0.88% | 138.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,394 | ₩118,002 | ₩110,102 | ₩112,691 | -1.49% | 229.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩108,989 | ₩115,816 | ₩106,454 | ₩115,266 | +5.76% | 332만 |
|---|
| 2026.01.26–2026.01.30 | ₩107,863 | ₩110,867 | ₩98,957 | ₩108,131 | +0.25% | 280.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩105,489 | ₩112,181 | ₩105,100 | ₩107,889 | +2.28% | 254.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩105,100 | ₩109,459 | ₩104,228 | ₩107,246 | +2.04% | 252.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,037 | ₩106,709 | ₩98,420 | ₩106,132 | +7.16% | 193.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,417 | ₩102,605 | ₩98,340 | ₩99,225 | -3.12% | 162.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,067 | ₩104,992 | ₩101,653 | ₩101,934 | -2.05% | 130.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,609 | ₩105,945 | ₩102,994 | ₩104,000 | -1.52% | 340.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩102,860 | ₩105,784 | ₩101,612 | ₩104,550 | +1.64% | 229.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,942 | ₩104,120 | ₩100,942 | ₩102,672 | +1.71% | 172만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,185 | ₩103,477 | ₩98,286 | ₩101,612 | +2.45% | 153.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,669 | ₩100,486 | ₩93,323 | ₩99,507 | +1.88% | 238.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,984 | ₩102,015 | ₩95,738 | ₩97,763 | -1.23% | 204.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,113 | ₩98,823 | ₩94,759 | ₩98,823 | +2.82% | 213.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,258 | ₩100,848 | ₩94,624 | ₩96,060 | -4.19% | 321.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,349 | ₩99,694 | ₩95,161 | ₩99,279 | +4.12% | 181만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,596 | ₩101,934 | ₩92,277 | ₩94,973 | -1.68% | 222.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩99,574 | ₩101,076 | ₩95,335 | ₩95,443 | -4.15% | 62.7만 |
|---|