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 | ₩106,161 | ₩106,483 | ₩105,263 | ₩105,974 | -0.18% | 33.6만 |
| 2026.10.08 | ₩104,941 | ₩106,939 | ₩104,941 | ₩106,832 | +1.80% | 35.5만 |
| 2026.10.07 | ₩106,161 | ₩106,376 | ₩105,129 | ₩105,773 | -0.37% | 34.7만 |
| 2026.10.06 | ₩108,388 | ₩109,125 | ₩107,020 | ₩107,221 | -1.08% | 36.2만 |
| 2026.10.05 | ₩108,924 | ₩109,501 | ₩107,757 | ₩107,824 | -1.01% | 62.3만 |
| 2026.10.02 | ₩108,777 | ₩109,823 | ₩108,066 | ₩109,219 | +0.41% | 43.9만 |
| 2026.10.01 | ₩106,027 | ₩107,891 | ₩104,887 | ₩107,610 | +1.49% | 52만 |
| 2026.09.30 | ₩107,462 | ₩108,294 | ₩106,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,644 |
| -0.76% |
| 51만 |
| 2026.09.29 | ₩109,742 | ₩110,051 | ₩107,583 | ₩107,905 | -1.67% | 49.6만 |
|---|
| 2026.09.28 | ₩110,453 | ₩110,560 | ₩109,139 | ₩109,219 | -1.12% | 44.8만 |
|---|
| 2026.09.25 | ₩110,292 | ₩111,204 | ₩110,051 | ₩110,359 | +0.06% | 34.9만 |
|---|
| 2026.09.24 | ₩109,608 | ₩110,373 | ₩108,978 | ₩109,689 | +0.07% | 47.9만 |
|---|
| 2026.09.23 | ₩110,359 | ₩111,177 | ₩109,447 | ₩109,474 | -0.80% | 48만 |
|---|
| 2026.09.22 | ₩112,237 | ₩112,451 | ₩110,560 | ₩110,896 | -1.19% | 54.4만 |
|---|
| 2026.09.21 | ₩112,612 | ₩112,813 | ₩111,271 | ₩111,311 | -1.16% | 54.8만 |
|---|
| 2026.09.18 | ₩111,244 | ₩111,982 | ₩110,010 | ₩111,982 | +0.66% | 163.4만 |
|---|
| 2026.09.17 | ₩113,082 | ₩113,658 | ₩111,083 | ₩111,311 | -1.57% | 59.2만 |
|---|
| 2026.09.16 | ₩113,926 | ₩113,926 | ₩110,346 | ₩112,277 | -1.45% | 65.7만 |
|---|
| 2026.09.15 | ₩113,739 | ₩114,651 | ₩113,028 | ₩113,766 | +0.02% | 47.5만 |
|---|
| 2026.09.14 | ₩113,229 | ₩114,597 | ₩113,229 | ₩113,752 | +0.46% | 42.2만 |
|---|
| 2026.09.11 | ₩114,624 | ₩114,812 | ₩112,451 | ₩113,538 | -0.95% | 33.3만 |
|---|
| 2026.09.10 | ₩112,679 | ₩113,685 | ₩111,928 | ₩113,484 | +0.71% | 41.6만 |
|---|
| 2026.09.09 | ₩113,028 | ₩114,034 | ₩112,438 | ₩112,719 | -0.27% | 34.2만 |
|---|
| 2026.09.08 | ₩114,812 | ₩115,013 | ₩113,591 | ₩113,980 | -0.72% | 32.5만 |
|---|
| 2026.09.04 | ₩114,798 | ₩116,166 | ₩114,718 | ₩115,402 | +0.53% | 28.4만 |
|---|
| 2026.09.03 | ₩114,718 | ₩115,603 | ₩114,168 | ₩115,107 | +0.34% | 23.1만 |
|---|
| 2026.09.02 | ₩112,787 | ₩115,080 | ₩112,357 | ₩113,953 | +1.03% | 31.4만 |
|---|
| 2026.09.01 | ₩112,398 | ₩113,457 | ₩111,580 | ₩112,049 | -0.31% | 39만 |
|---|
| 2026.08.31 | ₩114,691 | ₩114,798 | ₩112,934 | ₩112,988 | -1.49% | 32.2만 |
|---|
| 2026.08.28 | ₩115,200 | ₩115,200 | ₩114,221 | ₩114,785 | -0.36% | 25만 |
|---|
| 2026.08.27 | ₩114,302 | ₩114,785 | ₩113,403 | ₩114,530 | +0.20% | 26.3만 |
|---|
| 2026.08.26 | ₩115,080 | ₩115,817 | ₩114,047 | ₩115,133 | +0.05% | 36.4만 |
|---|
| 2026.08.25 | ₩115,469 | ₩115,469 | ₩114,356 | ₩114,718 | -0.65% | 27.9만 |
|---|
| 2026.08.24 | ₩115,509 | ₩116,931 | ₩115,080 | ₩115,268 | -0.21% | 33.4만 |
|---|
| 2026.08.21 | ₩116,461 | ₩116,501 | ₩114,946 | ₩115,603 | -0.74% | 44.4만 |
|---|
| 2026.08.20 | ₩115,925 | ₩116,743 | ₩115,415 | ₩115,496 | -0.37% | 29.2만 |
|---|
| 2026.08.19 | ₩118,567 | ₩118,902 | ₩116,086 | ₩116,340 | -1.88% | 34.8만 |
|---|
| 2026.08.18 | ₩120,149 | ₩120,149 | ₩118,070 | ₩118,285 | -1.55% | 32.9만 |
|---|
| 2026.08.17 | ₩119,827 | ₩120,927 | ₩119,063 | ₩119,412 | -0.35% | 28.4만 |
|---|
| 2026.08.14 | ₩119,720 | ₩120,873 | ₩118,728 | ₩120,391 | +0.56% | 20.4만 |
|---|
| 2026.08.13 | ₩119,774 | ₩120,203 | ₩119,143 | ₩119,881 | +0.09% | 24.4만 |
|---|
| 2026.08.12 | ₩118,379 | ₩119,103 | ₩117,842 | ₩118,781 | +0.34% | 24.6만 |
|---|
| 2026.08.11 | ₩118,057 | ₩118,513 | ₩117,319 | ₩118,325 | +0.23% | 23.8만 |
|---|
| 2026.08.10 | ₩117,266 | ₩117,910 | ₩116,287 | ₩117,440 | +0.15% | 30.1만 |
|---|
| 2026.08.07 | ₩117,708 | ₩118,500 | ₩117,293 | ₩117,655 | -0.05% | 32.4만 |
|---|
| 2026.08.06 | ₩120,122 | ₩120,122 | ₩118,178 | ₩118,272 | -1.54% | 27.4만 |
|---|
| 2026.08.05 | ₩120,136 | ₩120,243 | ₩118,915 | ₩119,237 | -0.75% | 36.5만 |
|---|
| 2026.08.04 | ₩118,459 | ₩120,793 | ₩118,044 | ₩119,988 | +1.29% | 44.3만 |
|---|
| 2026.08.03 | ₩116,689 | ₩118,996 | ₩115,952 | ₩118,272 | +1.36% | 31.4만 |
|---|
| 2026.07.31 | ₩117,735 | ₩118,258 | ₩116,099 | ₩116,957 | -0.66% | 40.6만 |
|---|
| 2026.07.30 | ₩118,821 | ₩118,821 | ₩117,373 | ₩117,440 | -1.16% | 31.2만 |
|---|
| 2026.07.29 | ₩117,842 | ₩118,634 | ₩116,676 | ₩117,789 | -0.05% | 46.5만 |
|---|
| 2026.07.28 | ₩115,268 | ₩118,339 | ₩115,268 | ₩117,896 | +2.28% | 61만 |
|---|
| 2026.07.27 | ₩117,722 | ₩118,486 | ₩115,348 | ₩115,388 | -1.98% | 99.6만 |
|---|
| 2026.07.24 | ₩116,729 | ₩118,124 | ₩113,993 | ₩117,655 | +0.79% | 106.4만 |
|---|
| 2026.07.23 | ₩118,969 | ₩119,572 | ₩116,515 | ₩119,572 | +0.51% | 74.3만 |
|---|
| 2026.07.22 | ₩121,678 | ₩121,678 | ₩119,827 | ₩120,525 | -0.95% | 37.9만 |
|---|
| 2026.07.21 | ₩121,343 | ₩122,684 | ₩120,176 | ₩121,598 | +0.21% | 63.7만 |
|---|
| 2026.07.20 | ₩123,073 | ₩123,918 | ₩121,450 | ₩121,785 | -1.05% | 33.5만 |
|---|
| 2026.07.17 | ₩123,287 | ₩124,816 | ₩122,630 | ₩123,797 | +0.41% | 43.7만 |
|---|
| 2026.07.16 | ₩121,584 | ₩125,017 | ₩121,584 | ₩124,950 | +2.77% | 55.5만 |
|---|
| 2026.07.15 | ₩121,115 | ₩122,831 | ₩120,699 | ₩121,571 | +0.38% | 33.5만 |
|---|
| 2026.07.14 | ₩120,498 | ₩121,732 | ₩120,136 | ₩120,847 | +0.29% | 37.1만 |
|---|
| 2026.07.13 | ₩119,868 | ₩120,940 | ₩119,505 | ₩120,458 | +0.49% | 46.6만 |
|---|
| 2026.07.10 | ₩120,712 | ₩121,960 | ₩120,592 | ₩121,249 | +0.44% | 33.2만 |
|---|
| 2026.07.09 | ₩118,942 | ₩121,007 | ₩118,392 | ₩120,377 | +1.21% | 34.8만 |
|---|
| 2026.07.08 | ₩120,230 | ₩120,404 | ₩117,668 | ₩118,137 | -1.74% | 41.2만 |
|---|
| 2026.07.07 | ₩122,469 | ₩123,220 | ₩120,914 | ₩120,940 | -1.25% | 31.7만 |
|---|
| 2026.07.06 | ₩120,458 | ₩122,161 | ₩120,350 | ₩121,812 | +1.12% | 31.8만 |
|---|
| 2026.07.02 | ₩123,918 | ₩123,971 | ₩119,693 | ₩120,860 | -2.47% | 52.3만 |
|---|
| 2026.07.01 | ₩119,465 | ₩123,797 | ₩119,465 | ₩122,912 | +2.89% | 67만 |
|---|
| 2026.06.30 | ₩120,900 | ₩121,584 | ₩120,471 | ₩121,048 | +0.12% | 46.6만 |
|---|
| 2026.06.29 | ₩121,504 | ₩121,986 | ₩119,988 | ₩121,168 | -0.28% | 49.2만 |
|---|
| 2026.06.26 | ₩122,080 | ₩122,590 | ₩120,900 | ₩122,040 | -0.03% | 175.7만 |
|---|
| 2026.06.25 | ₩119,412 | ₩122,308 | ₩119,412 | ₩121,276 | +1.56% | 55.8만 |
|---|
| 2026.06.24 | ₩117,762 | ₩120,458 | ₩117,682 | ₩119,787 | +1.72% | 86.1만 |
|---|
| 2026.06.23 | ₩117,494 | ₩118,567 | ₩116,823 | ₩118,486 | +0.84% | 67.3만 |
|---|
| 2026.06.22 | ₩117,024 | ₩118,768 | ₩116,689 | ₩117,158 | +0.11% | 46.2만 |
|---|
| 2026.06.18 | ₩116,139 | ₩117,695 | ₩115,737 | ₩117,467 | +1.14% | 138.2만 |
|---|
| 2026.06.17 | ₩117,910 | ₩119,318 | ₩113,953 | ₩115,348 | -2.17% | 88.1만 |
|---|
| 2026.06.16 | ₩118,982 | ₩119,586 | ₩117,440 | ₩118,647 | -0.28% | 101만 |
|---|
| 2026.06.15 | ₩119,599 | ₩120,699 | ₩117,252 | ₩117,816 | -1.49% | 62.3만 |
|---|
| 2026.06.12 | ₩117,601 | ₩119,653 | ₩117,547 | ₩119,291 | +1.44% | 52.1만 |
|---|
| 2026.06.11 | ₩116,622 | ₩117,185 | ₩115,093 | ₩116,609 | -0.01% | 42만 |
|---|
| 2026.06.10 | ₩116,233 | ₩117,011 | ₩115,616 | ₩116,086 | -0.13% | 45만 |
|---|
| 2026.06.09 | ₩115,361 | ₩117,869 | ₩114,758 | ₩115,469 | +0.09% | 45.1만 |
|---|
| 2026.06.08 | ₩114,838 | ₩116,099 | ₩114,396 | ₩114,476 | -0.32% | 40.1만 |
|---|
| 2026.06.05 | ₩114,463 | ₩115,335 | ₩114,020 | ₩114,624 | +0.14% | 39.2만 |
|---|
| 2026.06.04 | ₩111,968 | ₩114,530 | ₩111,968 | ₩114,168 | +1.96% | 47.4만 |
|---|
| 2026.06.03 | ₩112,773 | ₩113,189 | ₩110,869 | ₩111,003 | -1.57% | 45.8만 |
|---|
| 2026.06.02 | ₩111,419 | ₩113,739 | ₩111,419 | ₩113,497 | +1.87% | 30.3만 |
|---|
| 2026.06.01 | ₩112,559 | ₩112,840 | ₩110,587 | ₩111,566 | -0.88% | 48.8만 |
|---|
| 2026.05.29 | ₩113,095 | ₩114,235 | ₩112,827 | ₩113,068 | -0.02% | 54.8만 |
|---|
| 2026.05.28 | ₩113,511 | ₩113,806 | ₩112,465 | ₩113,470 | -0.04% | 32.3만 |
|---|
| 2026.05.27 | ₩114,852 | ₩115,522 | ₩113,484 | ₩113,940 | -0.79% | 33.8만 |
|---|
| 2026.05.26 | ₩113,618 | ₩115,549 | ₩113,618 | ₩114,946 | +1.17% | 38.5만 |
|---|
| 2026.05.22 | ₩113,256 | ₩114,128 | ₩112,626 | ₩113,578 | +0.28% | 30만 |
|---|
| 2026.05.21 | ₩112,612 | ₩113,940 | ₩111,848 | ₩113,685 | +0.95% | 55.6만 |
|---|
| 2026.05.20 | ₩111,459 | ₩114,034 | ₩109,957 | ₩113,698 | +2.01% | 35.7만 |
|---|
| 2026.05.19 | ₩111,834 | ₩111,915 | ₩110,265 | ₩110,775 | -0.95% | 25.4만 |
|---|
| 2026.05.18 | ₩111,097 | ₩113,631 | ₩111,097 | ₩112,116 | +0.92% | 31.8만 |
|---|
| 2026.05.15 | ₩112,009 | ₩112,009 | ₩109,890 | ₩110,721 | -1.15% | 34만 |
|---|
| 2026.05.14 | ₩112,156 | ₩113,122 | ₩111,740 | ₩112,210 | +0.05% | 31.1만 |
|---|
| 2026.05.13 | ₩112,384 | ₩112,733 | ₩110,869 | ₩111,137 | -1.11% | 45.8만 |
|---|
| 2026.05.12 | ₩114,181 | ₩114,181 | ₩111,056 | ₩112,693 | -1.30% | 41.2만 |
|---|
| 2026.05.11 | ₩116,635 | ₩116,783 | ₩113,256 | ₩114,061 | -2.21% | 37.6만 |
|---|
| 2026.05.08 | ₩116,475 | ₩116,689 | ₩114,946 | ₩116,032 | -0.38% | 28.6만 |
|---|
| 2026.05.07 | ₩117,319 | ₩117,588 | ₩115,643 | ₩115,777 | -1.31% | 26.7만 |
|---|
| 2026.05.06 | ₩116,931 | ₩118,003 | ₩116,367 | ₩117,024 | +0.08% | 43.1만 |
|---|
| 2026.05.05 | ₩114,584 | ₩116,501 | ₩113,967 | ₩116,112 | +1.33% | 36.2만 |
|---|
| 2026.05.04 | ₩113,913 | ₩115,308 | ₩113,323 | ₩114,101 | +0.16% | 31.9만 |
|---|
| 2026.05.01 | ₩114,074 | ₩115,348 | ₩113,149 | ₩114,745 | +0.59% | 37.8만 |
|---|
| 2026.04.30 | ₩112,371 | ₩115,080 | ₩112,317 | ₩114,329 | +1.74% | 38.4만 |
|---|
| 2026.04.29 | ₩114,449 | ₩115,160 | ₩112,505 | ₩113,082 | -1.20% | 43만 |
|---|
| 2026.04.28 | ₩115,388 | ₩115,925 | ₩113,900 | ₩114,879 | -0.44% | 45.7만 |
|---|
| 2026.04.27 | ₩114,382 | ₩115,844 | ₩113,256 | ₩114,154 | -0.20% | 57.8만 |
|---|
| 2026.04.24 | ₩115,750 | ₩115,750 | ₩112,049 | ₩113,846 | -1.65% | 115.6만 |
|---|
| 2026.04.23 | ₩113,041 | ₩114,289 | ₩112,143 | ₩113,484 | +0.39% | 92.4만 |
|---|
| 2026.04.22 | ₩113,403 | ₩114,302 | ₩112,196 | ₩112,451 | -0.84% | 55.5만 |
|---|
| 2026.04.21 | ₩114,731 | ₩114,999 | ₩112,907 | ₩113,256 | -1.29% | 76.4만 |
|---|
| 2026.04.20 | ₩113,833 | ₩115,093 | ₩113,779 | ₩114,570 | +0.65% | 52.7만 |
|---|
| 2026.04.17 | ₩112,170 | ₩115,737 | ₩111,928 | ₩114,369 | +1.96% | 119.1만 |
|---|
| 2026.04.16 | ₩110,869 | ₩111,311 | ₩110,198 | ₩110,815 | -0.05% | 46.1만 |
|---|
| 2026.04.15 | ₩111,070 | ₩111,217 | ₩109,528 | ₩110,869 | -0.18% | 29.5만 |
|---|
| 2026.04.14 | ₩111,284 | ₩111,928 | ₩110,346 | ₩111,097 | -0.17% | 47.6만 |
|---|
| 2026.04.13 | ₩110,373 | ₩111,901 | ₩109,461 | ₩111,861 | +1.35% | 48.9만 |
|---|
| 2026.04.10 | ₩111,714 | ₩111,968 | ₩110,413 | ₩111,124 | -0.53% | 38만 |
|---|
| 2026.04.09 | ₩109,957 | ₩112,693 | ₩109,407 | ₩112,062 | +1.91% | 60.4만 |
|---|
| 2026.04.08 | ₩109,206 | ₩111,137 | ₩108,870 | ₩110,238 | +0.95% | 57.7만 |
|---|
| 2026.04.07 | ₩105,652 | ₩107,087 | ₩105,585 | ₩106,738 | +1.03% | 54만 |
|---|
| 2026.04.06 | ₩105,022 | ₩106,269 | ₩104,472 | ₩105,947 | +0.88% | 34.8만 |
|---|
| 2026.04.02 | ₩104,284 | ₩105,370 | ₩103,278 | ₩105,142 | +0.82% | 37.7만 |
|---|
| 2026.04.01 | ₩104,659 | ₩106,389 | ₩104,659 | ₩105,276 | +0.59% | 58만 |
|---|
| 2026.03.31 | ₩103,761 | ₩105,330 | ₩103,090 | ₩104,592 | +0.80% | 53.1만 |
|---|
| 2026.03.30 | ₩102,460 | ₩103,332 | ₩101,588 | ₩102,634 | +0.17% | 50.5만 |
|---|
| 2026.03.27 | ₩103,117 | ₩103,292 | ₩101,414 | ₩101,776 | -1.30% | 50.8만 |
|---|
| 2026.03.26 | ₩102,567 | ₩104,203 | ₩102,473 | ₩103,640 | +1.05% | 54.5만 |
|---|
| 2026.03.25 | ₩103,680 | ₩104,284 | ₩102,701 | ₩103,761 | +0.08% | 42.1만 |
|---|
| 2026.03.24 | ₩100,663 | ₩103,600 | ₩100,220 | ₩102,675 | +2.00% | 57.1만 |
|---|
| 2026.03.23 | ₩101,977 | ₩103,506 | ₩100,220 | ₩101,602 | -0.37% | 56.1만 |
|---|
| 2026.03.20 | ₩100,475 | ₩100,676 | ₩98,987 | ₩99,899 | -0.57% | 112.8만 |
|---|
| 2026.03.19 | ₩99,067 | ₩101,052 | ₩98,169 | ₩100,086 | +1.03% | 43.8만 |
|---|
| 2026.03.18 | ₩100,676 | ₩100,891 | ₩98,544 | ₩99,295 | -1.37% | 117.8만 |
|---|
| 2026.03.17 | ₩102,017 | ₩102,447 | ₩100,046 | ₩100,636 | -1.35% | 46.3만 |
|---|
| 2026.03.16 | ₩101,897 | ₩102,245 | ₩100,824 | ₩100,891 | -0.99% | 45.5만 |
|---|
| 2026.03.13 | ₩101,776 | ₩102,326 | ₩99,778 | ₩100,824 | -0.94% | 46.6만 |
|---|
| 2026.03.12 | ₩99,376 | ₩101,615 | ₩98,678 | ₩100,998 | +1.63% | 54.7만 |
|---|
| 2026.03.11 | ₩102,098 | ₩102,393 | ₩100,395 | ₩101,374 | -0.71% | 89.8만 |
|---|
| 2026.03.10 | ₩102,219 | ₩104,525 | ₩101,065 | ₩102,768 | +0.54% | 64.9만 |
|---|
| 2026.03.09 | ₩100,784 | ₩103,251 | ₩98,665 | ₩102,460 | +1.66% | 55.5만 |
|---|
| 2026.03.06 | ₩102,983 | ₩103,801 | ₩100,784 | ₩102,836 | -0.14% | 62만 |
|---|
| 2026.03.05 | ₩105,022 | ₩106,430 | ₩103,479 | ₩105,692 | +0.64% | 66만 |
|---|
| 2026.03.04 | ₩106,832 | ₩107,234 | ₩105,571 | ₩106,524 | -0.29% | 52.6만 |
|---|
| 2026.03.03 | ₩105,062 | ₩107,261 | ₩102,996 | ₩106,403 | +1.28% | 55.5만 |
|---|
| 2026.03.02 | ₩102,044 | ₩107,288 | ₩101,548 | ₩106,376 | +4.24% | 71.6만 |
|---|
| 2026.02.27 | ₩108,562 | ₩108,562 | ₩103,466 | ₩104,150 | -4.06% | 125.3만 |
|---|
| 2026.02.26 | ₩109,098 | ₩111,217 | ₩108,830 | ₩110,708 | +1.48% | 70만 |
|---|
| 2026.02.25 | ₩106,671 | ₩109,219 | ₩106,148 | ₩108,468 | +1.68% | 42.8만 |
|---|
| 2026.02.24 | ₩105,974 | ₩107,248 | ₩105,612 | ₩106,416 | +0.42% | 57.5만 |
|---|
| 2026.02.23 | ₩112,438 | ₩112,612 | ₩105,746 | ₩106,912 | -4.91% | 50만 |
|---|
| 2026.02.20 | ₩111,191 | ₩112,465 | ₩109,554 | ₩112,290 | +0.99% | 43만 |
|---|
| 2026.02.19 | ₩110,641 | ₩111,311 | ₩110,104 | ₩111,217 | +0.52% | 30.5만 |
|---|
| 2026.02.18 | ₩112,572 | ₩114,423 | ₩111,110 | ₩111,566 | -0.89% | 30.7만 |
|---|
| 2026.02.17 | ₩113,283 | ₩114,785 | ₩111,754 | ₩112,451 | -0.73% | 34.5만 |
|---|
| 2026.02.13 | ₩111,124 | ₩112,787 | ₩110,091 | ₩112,679 | +1.40% | 45.3만 |
|---|
| 2026.02.12 | ₩113,256 | ₩114,154 | ₩110,319 | ₩111,606 | -1.46% | 40.7만 |
|---|
| 2026.02.11 | ₩114,610 | ₩115,120 | ₩111,486 | ₩112,143 | -2.15% | 29.8만 |
|---|
| 2026.02.10 | ₩117,990 | ₩117,990 | ₩112,331 | ₩113,672 | -3.66% | 41.2만 |
|---|
| 2026.02.09 | ₩114,382 | ₩115,898 | ₩114,235 | ₩115,053 | +0.59% | 72.6만 |
|---|
| 2026.02.06 | ₩114,141 | ₩115,804 | ₩113,833 | ₩115,254 | +0.98% | 49만 |
|---|
| 2026.02.05 | ₩113,242 | ₩114,865 | ₩111,968 | ₩113,108 | -0.12% | 56.6만 |
|---|
| 2026.02.04 | ₩111,915 | ₩114,530 | ₩111,794 | ₩112,854 | +0.84% | 64.8만 |
|---|
| 2026.02.03 | ₩107,382 | ₩111,700 | ₩106,443 | ₩111,258 | +3.61% | 86.2만 |
|---|
| 2026.02.02 | ₩108,978 | ₩109,434 | ₩107,006 | ₩107,140 | -1.69% | 75.4만 |
|---|
| 2026.01.30 | ₩106,859 | ₩110,855 | ₩98,946 | ₩108,119 | +1.18% | 92.4만 |
|---|
| 2026.01.29 | ₩106,577 | ₩109,300 | ₩105,907 | ₩109,031 | +2.30% | 67.4만 |
|---|
| 2026.01.28 | ₩107,677 | ₩108,522 | ₩106,752 | ₩106,859 | -0.76% | 43.6만 |
|---|
| 2026.01.27 | ₩107,999 | ₩108,455 | ₩106,778 | ₩107,570 | -0.40% | 42.2만 |
|---|
| 2026.01.26 | ₩107,851 | ₩108,844 | ₩106,389 | ₩107,824 | -0.02% | 35.3만 |
|---|
| 2026.01.23 | ₩110,399 | ₩110,815 | ₩106,832 | ₩107,878 | -2.28% | 76.5만 |
|---|
| 2026.01.22 | ₩110,574 | ₩112,170 | ₩109,863 | ₩111,003 | +0.39% | 48만 |
|---|
| 2026.01.21 | ₩106,309 | ₩110,413 | ₩105,196 | ₩110,064 | +3.53% | 86.6만 |
|---|
| 2026.01.20 | ₩105,478 | ₩107,543 | ₩105,089 | ₩105,853 | +0.36% | 43.3만 |
|---|
| 2026.01.16 | ₩109,072 | ₩109,447 | ₩107,114 | ₩107,234 | -1.68% | 36.5만 |
|---|
| 2026.01.15 | ₩107,436 | ₩109,233 | ₩106,336 | ₩109,179 | +1.62% | 54만 |
|---|
| 2026.01.14 | ₩104,659 | ₩107,127 | ₩104,659 | ₩106,899 | +2.14% | 50.6만 |
|---|
| 2026.01.13 | ₩106,792 | ₩107,301 | ₩104,217 | ₩104,928 | -1.75% | 56.7만 |
|---|
| 2026.01.12 | ₩105,089 | ₩106,497 | ₩105,022 | ₩106,443 | +1.29% | 54.4만 |
|---|
| 2026.01.09 | ₩106,094 | ₩106,685 | ₩104,606 | ₩106,121 | +0.03% | 42.4만 |
|---|
| 2026.01.08 | ₩102,889 | ₩106,698 | ₩102,889 | ₩105,933 | +2.96% | 47.9만 |
|---|
| 2026.01.07 | ₩102,393 | ₩103,171 | ₩101,575 | ₩103,090 | +0.68% | 29.9만 |
|---|
| 2026.01.06 | ₩100,851 | ₩102,245 | ₩100,381 | ₩102,192 | +1.33% | 32.2만 |
|---|
| 2026.01.05 | ₩99,027 | ₩103,023 | ₩98,410 | ₩101,602 | +2.60% | 40.7만 |
|---|
| 2026.01.02 | ₩99,469 | ₩99,979 | ₩98,329 | ₩99,215 | -0.26% | 32.8만 |
|---|
| 2025.12.31 | ₩101,052 | ₩101,052 | ₩98,638 | ₩99,603 | -1.43% | 55만 |
|---|
| 2025.12.30 | ₩101,535 | ₩101,588 | ₩100,314 | ₩100,904 | -0.62% | 43.6만 |
|---|
| 2025.12.29 | ₩102,406 | ₩102,594 | ₩101,052 | ₩101,736 | -0.65% | 31만 |
|---|
| 2025.12.26 | ₩102,380 | ₩102,795 | ₩101,642 | ₩101,924 | -0.45% | 28.6만 |
|---|
| 2025.12.24 | ₩102,661 | ₩103,050 | ₩102,044 | ₩102,715 | +0.05% | 20.7만 |
|---|
| 2025.12.23 | ₩104,405 | ₩104,405 | ₩102,393 | ₩102,487 | -1.84% | 39만 |
|---|
| 2025.12.22 | ₩104,056 | ₩104,981 | ₩103,399 | ₩104,110 | +0.05% | 42.2만 |
|---|
| 2025.12.19 | ₩104,150 | ₩104,995 | ₩103,412 | ₩103,989 | -0.15% | 101.1만 |
|---|
| 2025.12.18 | ₩105,008 | ₩105,424 | ₩103,949 | ₩104,458 | -0.52% | 55.4만 |
|---|
| 2025.12.17 | ₩104,606 | ₩105,035 | ₩102,983 | ₩103,949 | -0.63% | 77.5만 |
|---|
| 2025.12.16 | ₩105,290 | ₩105,920 | ₩104,043 | ₩104,311 | -0.93% | 46.2만 |
|---|
| 2025.12.15 | ₩105,598 | ₩105,933 | ₩104,190 | ₩105,491 | -0.10% | 60.4만 |
|---|
| 2025.12.12 | ₩105,652 | ₩105,652 | ₩103,600 | ₩104,539 | -1.05% | 60.7만 |
|---|
| 2025.12.11 | ₩104,150 | ₩105,773 | ₩103,949 | ₩104,954 | +0.77% | 47.5만 |
|---|
| 2025.12.10 | ₩101,924 | ₩105,478 | ₩101,924 | ₩104,244 | +2.28% | 58.7만 |
|---|
| 2025.12.09 | ₩102,876 | ₩103,828 | ₩101,602 | ₩101,977 | -0.87% | 33.8만 |
|---|
| 2025.12.08 | ₩102,849 | ₩103,935 | ₩102,406 | ₩102,608 | -0.23% | 29만 |
|---|
| 2025.12.05 | ₩102,366 | ₩103,184 | ₩101,977 | ₩102,661 | +0.29% | 31만 |
|---|
| 2025.12.04 | ₩102,514 | ₩104,110 | ₩101,950 | ₩103,010 | +0.48% | 32.2만 |
|---|
| 2025.12.03 | ₩101,508 | ₩103,426 | ₩101,508 | ₩102,876 | +1.35% | 44.1만 |
|---|
| 2025.12.02 | ₩102,688 | ₩102,728 | ₩101,065 | ₩101,280 | -1.37% | 34.2만 |
|---|
| 2025.12.01 | ₩100,931 | ₩102,782 | ₩100,931 | ₩102,138 | +1.20% | 30.4만 |
|---|
| 2025.11.28 | ₩101,816 | ₩102,514 | ₩101,441 | ₩101,602 | -0.21% | 14만 |
|---|
| 2025.11.26 | ₩101,749 | ₩103,077 | ₩101,749 | ₩101,789 | +0.04% | 58.2만 |
|---|
| 2025.11.25 | ₩99,805 | ₩103,466 | ₩99,805 | ₩102,272 | +2.47% | 48.1만 |
|---|
| 2025.11.24 | ₩99,174 | ₩100,113 | ₩98,276 | ₩99,577 | +0.41% | 33.3만 |
|---|
| 2025.11.21 | ₩96,881 | ₩100,475 | ₩96,720 | ₩99,496 | +2.70% | 32.6만 |
|---|
| 2025.11.20 | ₩97,444 | ₩98,906 | ₩96,184 | ₩96,237 | -1.24% | 35.7만 |
|---|
| 2025.11.19 | ₩96,318 | ₩96,894 | ₩95,205 | ₩96,506 | +0.19% | 49.7만 |
|---|
| 2025.11.18 | ₩94,078 | ₩97,015 | ₩93,314 | ₩96,130 | +2.18% | 51.2만 |
|---|
| 2025.11.17 | ₩97,659 | ₩97,860 | ₩93,770 | ₩94,454 | -3.28% | 68.9만 |
|---|
| 2025.11.14 | ₩96,988 | ₩98,061 | ₩95,728 | ₩97,753 | +0.79% | 28.5만 |
|---|
| 2025.11.13 | ₩98,839 | ₩99,845 | ₩96,693 | ₩97,257 | -1.60% | 36만 |
|---|
| 2025.11.12 | ₩100,368 | ₩102,004 | ₩99,067 | ₩99,121 | -1.24% | 65.8만 |
|---|
| 2025.11.11 | ₩98,946 | ₩101,199 | ₩98,477 | ₩100,462 | +1.53% | 36.7만 |
|---|
| 2025.11.10 | ₩98,973 | ₩99,899 | ₩97,873 | ₩99,040 | +0.07% | 37.9만 |
|---|
| 2025.11.07 | ₩97,686 | ₩98,812 | ₩97,029 | ₩98,812 | +1.15% | 37.2만 |
|---|
| 2025.11.06 | ₩97,310 | ₩98,785 | ₩96,948 | ₩97,766 | +0.47% | 46.2만 |
|---|
| 2025.11.05 | ₩97,149 | ₩98,544 | ₩96,532 | ₩98,088 | +0.97% | 31.9만 |
|---|
| 2025.11.04 | ₩95,835 | ₩97,485 | ₩94,816 | ₩97,163 | +1.39% | 44.1만 |
|---|
| 2025.11.03 | ₩96,103 | ₩97,015 | ₩94,749 | ₩96,948 | +0.88% | 54.6만 |
|---|
| 2025.10.31 | ₩95,983 | ₩96,519 | ₩94,615 | ₩96,050 | +0.07% | 49.6만 |
|---|
| 2025.10.30 | ₩96,224 | ₩98,598 | ₩95,889 | ₩96,117 | -0.11% | 72만 |
|---|
| 2025.10.29 | ₩98,276 | ₩100,636 | ₩96,774 | ₩97,042 | -1.26% | 86.5만 |
|---|
| 2025.10.28 | ₩100,837 | ₩100,837 | ₩96,586 | ₩97,914 | -2.90% | 58.1만 |
|---|
| 2025.10.27 | ₩100,247 | ₩100,676 | ₩99,362 | ₩99,791 | -0.45% | 55.8만 |
|---|
| 2025.10.24 | ₩98,303 | ₩99,483 | ₩98,048 | ₩99,268 | +0.98% | 39.8만 |
|---|
| 2025.10.23 | ₩97,686 | ₩98,504 | ₩96,935 | ₩97,203 | -0.49% | 32.9만 |
|---|
| 2025.10.22 | ₩98,745 | ₩99,684 | ₩97,350 | ₩98,008 | -0.75% | 37.9만 |
|---|
| 2025.10.21 | ₩98,182 | ₩98,477 | ₩97,042 | ₩98,249 | +0.07% | 34.1만 |
|---|
| 2025.10.20 | ₩95,339 | ₩97,780 | ₩95,151 | ₩97,350 | +2.11% | 36.3만 |
|---|
| 2025.10.17 | ₩94,226 | ₩95,258 | ₩92,657 | ₩94,963 | +0.78% | 38.6만 |
|---|
| 2025.10.16 | ₩98,276 | ₩98,759 | ₩92,268 | ₩93,086 | -5.28% | 82.6만 |
|---|
| 2025.10.15 | ₩101,924 | ₩101,924 | ₩98,075 | ₩98,839 | -3.03% | 32.9만 |
|---|
| 2025.10.14 | ₩96,747 | ₩101,025 | ₩96,747 | ₩100,395 | +3.77% | 36.3만 |
|---|
| 2025.10.13 | ₩96,586 | ₩97,645 | ₩95,795 | ₩97,257 | +0.69% | 31.7만 |
|---|
| 2025.10.10 | ₩99,563 | ₩101,065 | ₩95,325 | ₩95,433 | -4.15% | 62.7만 |
|---|