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 | ₩108,836 | ₩109,413 | ₩104,857 | ₩105,888 | -2.71% | 202.3만 |
| 2026.09.28–2026.10.02 | ₩110,364 | ₩110,471 | ₩104,803 | ₩109,131 | -1.12% | 241.3만 |
| 2026.09.21–2026.09.25 | ₩112,521 | ₩112,722 | ₩108,890 | ₩110,270 | -2.00% | 240만 |
| 2026.09.14–2026.09.18 | ₩113,138 | ₩114,558 | ₩109,922 | ₩111,892 | -1.10% | 378만 |
| 2026.09.08–2026.09.11 | ₩114,719 | ₩114,920 | ₩111,838 | ₩113,446 | -1.11% | 141.6만 |
| 2026.08.31–2026.09.04 | ₩114,599 | ₩116,073 | ₩111,490 | ₩115,309 | +0.62% | 154만 |
| 2026.08.24–2026.08.28 | ₩115,416 | ₩116,836 | ₩113,312 | ₩114,692 | -0.63% | 149.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,830 |
| ₩114,853 |
| ₩115,510 |
| -3.53% |
| 169.7만 |
| 2026.08.10–2026.08.14 | ₩117,171 | ₩120,776 | ₩116,193 | ₩120,294 | +2.66% | 123.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩116,595 | ₩120,696 | ₩115,858 | ₩117,560 | +0.83% | 171.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩117,627 | ₩118,726 | ₩115,175 | ₩116,863 | -0.65% | 278.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩122,974 | ₩123,818 | ₩113,902 | ₩117,560 | -4.40% | 315.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩119,771 | ₩124,917 | ₩119,409 | ₩123,697 | +3.28% | 216.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩120,361 | ₩123,121 | ₩117,573 | ₩121,151 | +0.66% | 172.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩121,406 | ₩123,871 | ₩119,369 | ₩120,763 | -0.53% | 215.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩116,930 | ₩122,491 | ₩116,595 | ₩121,942 | +4.29% | 431.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩119,503 | ₩120,602 | ₩113,862 | ₩117,372 | -1.78% | 389.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,746 | ₩119,557 | ₩114,304 | ₩119,195 | +3.88% | 224.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,468 | ₩115,242 | ₩110,498 | ₩114,532 | +1.83% | 211.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,526 | ₩115,456 | ₩112,374 | ₩112,977 | -0.48% | 159.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩111,007 | ₩114,036 | ₩109,868 | ₩113,486 | +2.23% | 178.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,542 | ₩116,689 | ₩109,801 | ₩110,632 | -5.07% | 189.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩113,821 | ₩117,908 | ₩113,232 | ₩115,939 | +1.86% | 166.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,290 | ₩115,831 | ₩112,227 | ₩114,652 | +0.32% | 222.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩113,741 | ₩115,657 | ₩111,959 | ₩113,754 | +0.01% | 392.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,284 | ₩115,644 | ₩109,372 | ₩114,277 | +3.62% | 291.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩104,937 | ₩112,602 | ₩104,388 | ₩111,034 | +5.81% | 244.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,378 | ₩106,304 | ₩101,507 | ₩105,058 | +2.62% | 199.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,895 | ₩104,200 | ₩100,140 | ₩101,694 | -0.20% | 260.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,815 | ₩102,364 | ₩98,089 | ₩99,818 | -1.96% | 366.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩100,703 | ₩104,441 | ₩98,585 | ₩100,743 | +0.04% | 311.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩101,962 | ₩107,202 | ₩100,703 | ₩102,753 | +0.78% | 307.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩112,347 | ₩112,521 | ₩103,383 | ₩104,066 | -7.37% | 345.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,191 | ₩114,692 | ₩109,466 | ₩112,200 | -0.88% | 138.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,290 | ₩117,895 | ₩110,002 | ₩112,588 | -1.49% | 229.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩108,890 | ₩115,711 | ₩106,357 | ₩115,161 | +5.76% | 332만 |
|---|
| 2026.01.26–2026.01.30 | ₩107,764 | ₩110,766 | ₩98,867 | ₩108,032 | +0.25% | 280.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩105,393 | ₩112,079 | ₩105,004 | ₩107,791 | +2.28% | 254.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩105,004 | ₩109,359 | ₩104,133 | ₩107,148 | +2.04% | 252.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩98,947 | ₩106,612 | ₩98,331 | ₩106,036 | +7.16% | 193.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,324 | ₩102,512 | ₩98,250 | ₩99,135 | -3.12% | 162.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,972 | ₩104,897 | ₩101,560 | ₩101,842 | -2.05% | 130.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,513 | ₩105,848 | ₩102,900 | ₩103,905 | -1.52% | 340.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩102,766 | ₩105,687 | ₩101,520 | ₩104,455 | +1.64% | 229.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,850 | ₩104,026 | ₩100,850 | ₩102,579 | +1.71% | 172만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,094 | ₩103,383 | ₩98,197 | ₩101,520 | +2.45% | 153.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,580 | ₩100,394 | ₩93,239 | ₩99,416 | +1.88% | 238.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,893 | ₩101,922 | ₩95,651 | ₩97,674 | -1.23% | 204.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,026 | ₩98,733 | ₩94,672 | ₩98,733 | +2.82% | 213.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,166 | ₩100,756 | ₩94,538 | ₩95,972 | -4.19% | 321.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,262 | ₩99,604 | ₩95,074 | ₩99,188 | +4.12% | 181만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,508 | ₩101,842 | ₩92,193 | ₩94,887 | -1.68% | 222.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩99,483 | ₩100,984 | ₩95,249 | ₩95,356 | -4.15% | 62.7만 |
|---|