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 | ₩108,914 | ₩109,491 | ₩104,932 | ₩105,964 | -2.71% | 202.3만 |
| 2026.09.28–2026.10.02 | ₩110,443 | ₩110,550 | ₩104,878 | ₩109,209 | -1.12% | 241.3만 |
| 2026.09.21–2026.09.25 | ₩112,602 | ₩112,803 | ₩108,968 | ₩110,349 | -2.00% | 240만 |
| 2026.09.14–2026.09.18 | ₩113,219 | ₩114,640 | ₩110,001 | ₩111,972 | -1.10% | 378만 |
| 2026.09.08–2026.09.11 | ₩114,801 | ₩115,002 | ₩111,918 | ₩113,527 | -1.11% | 141.6만 |
| 2026.08.31–2026.09.04 | ₩114,681 | ₩116,156 | ₩111,570 | ₩115,391 | +0.62% | 154만 |
| 2026.08.24–2026.08.28 | ₩115,499 | ₩116,920 | ₩113,393 | ₩114,774 | -0.63% | 149.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,817 |
| ₩120,916 |
| ₩114,935 |
| ₩115,592 |
| -3.53% |
| 169.7만 |
| 2026.08.10–2026.08.14 | ₩117,255 | ₩120,863 | ₩116,276 | ₩120,380 | +2.66% | 123.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩116,679 | ₩120,782 | ₩115,941 | ₩117,644 | +0.83% | 171.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩117,711 | ₩118,811 | ₩115,257 | ₩116,947 | -0.65% | 278.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩123,062 | ₩123,907 | ₩113,983 | ₩117,644 | -4.40% | 315.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩119,857 | ₩125,006 | ₩119,495 | ₩123,786 | +3.28% | 216.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩120,447 | ₩123,209 | ₩117,658 | ₩121,238 | +0.66% | 172.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩121,493 | ₩123,960 | ₩119,455 | ₩120,849 | -0.53% | 215.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩117,014 | ₩122,579 | ₩116,679 | ₩122,029 | +4.29% | 431.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩119,589 | ₩120,688 | ₩113,943 | ₩117,456 | -1.78% | 389.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,828 | ₩119,642 | ₩114,386 | ₩119,280 | +3.88% | 224.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩112,548 | ₩115,324 | ₩110,577 | ₩114,614 | +1.83% | 211.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩113,608 | ₩115,539 | ₩112,455 | ₩113,058 | -0.48% | 159.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩111,087 | ₩114,117 | ₩109,947 | ₩113,568 | +2.23% | 178.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩116,625 | ₩116,773 | ₩109,880 | ₩110,711 | -5.07% | 189.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩113,903 | ₩117,993 | ₩113,313 | ₩116,022 | +1.86% | 166.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩114,372 | ₩115,914 | ₩112,307 | ₩114,734 | +0.32% | 222.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩113,822 | ₩115,740 | ₩112,039 | ₩113,836 | +0.01% | 392.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩110,363 | ₩115,727 | ₩109,451 | ₩114,359 | +3.62% | 291.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩105,012 | ₩112,683 | ₩104,462 | ₩111,114 | +5.81% | 244.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩102,451 | ₩106,380 | ₩101,579 | ₩105,133 | +2.62% | 199.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,968 | ₩104,275 | ₩100,211 | ₩101,767 | -0.20% | 260.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩101,888 | ₩102,437 | ₩98,160 | ₩99,890 | -1.96% | 366.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩100,775 | ₩104,516 | ₩98,656 | ₩100,815 | +0.04% | 311.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,035 | ₩107,278 | ₩100,775 | ₩102,826 | +0.78% | 307.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩112,428 | ₩112,602 | ₩103,457 | ₩104,141 | -7.37% | 345.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,273 | ₩114,774 | ₩109,545 | ₩112,280 | -0.88% | 138.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,372 | ₩117,979 | ₩110,081 | ₩112,669 | -1.49% | 229.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩108,968 | ₩115,794 | ₩106,434 | ₩115,244 | +5.76% | 332만 |
|---|
| 2026.01.26–2026.01.30 | ₩107,842 | ₩110,845 | ₩98,938 | ₩108,110 | +0.25% | 280.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩105,468 | ₩112,160 | ₩105,079 | ₩107,868 | +2.28% | 254.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩105,079 | ₩109,437 | ₩104,208 | ₩107,225 | +2.04% | 252.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,018 | ₩106,688 | ₩98,401 | ₩106,112 | +7.16% | 193.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,397 | ₩102,585 | ₩98,321 | ₩99,206 | -3.12% | 162.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,047 | ₩104,972 | ₩101,633 | ₩101,914 | -2.05% | 130.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,589 | ₩105,924 | ₩102,974 | ₩103,980 | -1.52% | 340.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩102,840 | ₩105,763 | ₩101,593 | ₩104,529 | +1.64% | 229.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,922 | ₩104,100 | ₩100,922 | ₩102,652 | +1.71% | 172만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,165 | ₩103,457 | ₩98,267 | ₩101,593 | +2.45% | 153.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩97,650 | ₩100,466 | ₩93,305 | ₩99,487 | +1.88% | 238.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,964 | ₩101,995 | ₩95,719 | ₩97,744 | -1.23% | 204.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩96,095 | ₩98,803 | ₩94,740 | ₩98,803 | +2.82% | 213.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,238 | ₩100,828 | ₩94,606 | ₩96,041 | -4.19% | 321.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩95,330 | ₩99,675 | ₩95,143 | ₩99,259 | +4.12% | 181만 |
|---|
| 2025.10.13–2025.10.17 | ₩96,577 | ₩101,914 | ₩92,259 | ₩94,955 | -1.68% | 222.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩99,554 | ₩101,056 | ₩95,317 | ₩95,424 | -4.15% | 62.7만 |
|---|