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 | ₩106,159 | ₩106,481 | ₩105,261 | ₩105,971 | -0.18% | 33.6만 |
| 2026.10.08 | ₩104,939 | ₩106,937 | ₩104,939 | ₩106,830 | +1.80% | 35.5만 |
| 2026.10.07 | ₩106,159 | ₩106,374 | ₩105,126 | ₩105,770 | -0.37% | 34.7만 |
| 2026.10.06 | ₩108,385 | ₩109,123 | ₩107,017 | ₩107,219 | -1.08% | 36.2만 |
| 2026.10.05 | ₩108,922 | ₩109,498 | ₩107,755 | ₩107,822 | -1.01% | 62.3만 |
| 2026.10.02 | ₩108,774 | ₩109,820 | ₩108,063 | ₩109,217 | +0.41% | 43.9만 |
| 2026.10.01 | ₩106,025 | ₩107,889 | ₩104,885 | ₩107,607 | +1.49% | 52만 |
| 2026.09.30 | ₩107,460 | ₩108,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,642 |
| -0.76% |
| 51만 |
| 2026.09.29 | ₩109,740 | ₩110,048 | ₩107,581 | ₩107,902 | -1.67% | 49.6만 |
|---|
| 2026.09.28 | ₩110,451 | ₩110,558 | ₩109,136 | ₩109,217 | -1.12% | 44.8만 |
|---|
| 2026.09.25 | ₩110,290 | ₩111,202 | ₩110,048 | ₩110,357 | +0.06% | 34.9만 |
|---|
| 2026.09.24 | ₩109,606 | ₩110,370 | ₩108,975 | ₩109,686 | +0.07% | 47.9만 |
|---|
| 2026.09.23 | ₩110,357 | ₩111,175 | ₩109,445 | ₩109,472 | -0.80% | 48만 |
|---|
| 2026.09.22 | ₩112,234 | ₩112,449 | ₩110,558 | ₩110,893 | -1.19% | 54.4만 |
|---|
| 2026.09.21 | ₩112,610 | ₩112,811 | ₩111,269 | ₩111,309 | -1.16% | 54.8만 |
|---|
| 2026.09.18 | ₩111,242 | ₩111,979 | ₩110,008 | ₩111,979 | +0.66% | 163.4만 |
|---|
| 2026.09.17 | ₩113,079 | ₩113,656 | ₩111,081 | ₩111,309 | -1.57% | 59.2만 |
|---|
| 2026.09.16 | ₩113,924 | ₩113,924 | ₩110,343 | ₩112,274 | -1.45% | 65.7만 |
|---|
| 2026.09.15 | ₩113,736 | ₩114,648 | ₩113,025 | ₩113,763 | +0.02% | 47.5만 |
|---|
| 2026.09.14 | ₩113,227 | ₩114,594 | ₩113,227 | ₩113,750 | +0.46% | 42.2만 |
|---|
| 2026.09.11 | ₩114,621 | ₩114,809 | ₩112,449 | ₩113,535 | -0.95% | 33.3만 |
|---|
| 2026.09.10 | ₩112,677 | ₩113,682 | ₩111,926 | ₩113,481 | +0.71% | 41.6만 |
|---|
| 2026.09.09 | ₩113,025 | ₩114,031 | ₩112,435 | ₩112,717 | -0.27% | 34.2만 |
|---|
| 2026.09.08 | ₩114,809 | ₩115,010 | ₩113,589 | ₩113,978 | -0.72% | 32.5만 |
|---|
| 2026.09.04 | ₩114,796 | ₩116,163 | ₩114,715 | ₩115,399 | +0.53% | 28.4만 |
|---|
| 2026.09.03 | ₩114,715 | ₩115,600 | ₩114,165 | ₩115,104 | +0.34% | 23.1만 |
|---|
| 2026.09.02 | ₩112,784 | ₩115,077 | ₩112,355 | ₩113,951 | +1.03% | 31.4만 |
|---|
| 2026.09.01 | ₩112,395 | ₩113,455 | ₩111,577 | ₩112,046 | -0.31% | 39만 |
|---|
| 2026.08.31 | ₩114,688 | ₩114,796 | ₩112,932 | ₩112,985 | -1.49% | 32.2만 |
|---|
| 2026.08.28 | ₩115,198 | ₩115,198 | ₩114,219 | ₩114,782 | -0.36% | 25만 |
|---|
| 2026.08.27 | ₩114,299 | ₩114,782 | ₩113,401 | ₩114,527 | +0.20% | 26.3만 |
|---|
| 2026.08.26 | ₩115,077 | ₩115,815 | ₩114,045 | ₩115,131 | +0.05% | 36.4만 |
|---|
| 2026.08.25 | ₩115,466 | ₩115,466 | ₩114,353 | ₩114,715 | -0.65% | 27.9만 |
|---|
| 2026.08.24 | ₩115,506 | ₩116,928 | ₩115,077 | ₩115,265 | -0.21% | 33.4만 |
|---|
| 2026.08.21 | ₩116,459 | ₩116,499 | ₩114,943 | ₩115,600 | -0.74% | 44.4만 |
|---|
| 2026.08.20 | ₩115,922 | ₩116,740 | ₩115,412 | ₩115,493 | -0.37% | 29.2만 |
|---|
| 2026.08.19 | ₩118,564 | ₩118,899 | ₩116,083 | ₩116,338 | -1.88% | 34.8만 |
|---|
| 2026.08.18 | ₩120,146 | ₩120,146 | ₩118,068 | ₩118,282 | -1.55% | 32.9만 |
|---|
| 2026.08.17 | ₩119,825 | ₩120,924 | ₩119,060 | ₩119,409 | -0.35% | 28.4만 |
|---|
| 2026.08.14 | ₩119,717 | ₩120,871 | ₩118,725 | ₩120,388 | +0.56% | 20.4만 |
|---|
| 2026.08.13 | ₩119,771 | ₩120,200 | ₩119,141 | ₩119,878 | +0.09% | 24.4만 |
|---|
| 2026.08.12 | ₩118,376 | ₩119,100 | ₩117,840 | ₩118,779 | +0.34% | 24.6만 |
|---|
| 2026.08.11 | ₩118,054 | ₩118,510 | ₩117,317 | ₩118,323 | +0.23% | 23.8만 |
|---|
| 2026.08.10 | ₩117,263 | ₩117,907 | ₩116,284 | ₩117,437 | +0.15% | 30.1만 |
|---|
| 2026.08.07 | ₩117,706 | ₩118,497 | ₩117,290 | ₩117,652 | -0.05% | 32.4만 |
|---|
| 2026.08.06 | ₩120,120 | ₩120,120 | ₩118,175 | ₩118,269 | -1.54% | 27.4만 |
|---|
| 2026.08.05 | ₩120,133 | ₩120,240 | ₩118,913 | ₩119,235 | -0.75% | 36.5만 |
|---|
| 2026.08.04 | ₩118,457 | ₩120,790 | ₩118,041 | ₩119,986 | +1.29% | 44.3만 |
|---|
| 2026.08.03 | ₩116,687 | ₩118,993 | ₩115,949 | ₩118,269 | +1.36% | 31.4만 |
|---|
| 2026.07.31 | ₩117,733 | ₩118,256 | ₩116,096 | ₩116,955 | -0.66% | 40.6만 |
|---|
| 2026.07.30 | ₩118,819 | ₩118,819 | ₩117,370 | ₩117,437 | -1.16% | 31.2만 |
|---|
| 2026.07.29 | ₩117,840 | ₩118,631 | ₩116,673 | ₩117,786 | -0.05% | 46.5만 |
|---|
| 2026.07.28 | ₩115,265 | ₩118,336 | ₩115,265 | ₩117,893 | +2.28% | 61만 |
|---|
| 2026.07.27 | ₩117,719 | ₩118,484 | ₩115,345 | ₩115,386 | -1.98% | 99.6만 |
|---|
| 2026.07.24 | ₩116,727 | ₩118,121 | ₩113,991 | ₩117,652 | +0.79% | 106.4만 |
|---|
| 2026.07.23 | ₩118,966 | ₩119,570 | ₩116,512 | ₩119,570 | +0.51% | 74.3만 |
|---|
| 2026.07.22 | ₩121,675 | ₩121,675 | ₩119,825 | ₩120,522 | -0.95% | 37.9만 |
|---|
| 2026.07.21 | ₩121,340 | ₩122,681 | ₩120,173 | ₩121,595 | +0.21% | 63.7만 |
|---|
| 2026.07.20 | ₩123,070 | ₩123,915 | ₩121,447 | ₩121,783 | -1.05% | 33.5만 |
|---|
| 2026.07.17 | ₩123,285 | ₩124,813 | ₩122,627 | ₩123,794 | +0.41% | 43.7만 |
|---|
| 2026.07.16 | ₩121,581 | ₩125,015 | ₩121,581 | ₩124,947 | +2.77% | 55.5만 |
|---|
| 2026.07.15 | ₩121,112 | ₩122,829 | ₩120,696 | ₩121,568 | +0.38% | 33.5만 |
|---|
| 2026.07.14 | ₩120,495 | ₩121,729 | ₩120,133 | ₩120,844 | +0.29% | 37.1만 |
|---|
| 2026.07.13 | ₩119,865 | ₩120,938 | ₩119,503 | ₩120,455 | +0.49% | 46.6만 |
|---|
| 2026.07.10 | ₩120,710 | ₩121,957 | ₩120,589 | ₩121,246 | +0.44% | 33.2만 |
|---|
| 2026.07.09 | ₩118,940 | ₩121,005 | ₩118,390 | ₩120,374 | +1.21% | 34.8만 |
|---|
| 2026.07.08 | ₩120,227 | ₩120,401 | ₩117,665 | ₩118,135 | -1.74% | 41.2만 |
|---|
| 2026.07.07 | ₩122,467 | ₩123,218 | ₩120,911 | ₩120,938 | -1.25% | 31.7만 |
|---|
| 2026.07.06 | ₩120,455 | ₩122,158 | ₩120,348 | ₩121,809 | +1.12% | 31.8만 |
|---|
| 2026.07.02 | ₩123,915 | ₩123,969 | ₩119,690 | ₩120,857 | -2.47% | 52.3만 |
|---|
| 2026.07.01 | ₩119,463 | ₩123,794 | ₩119,463 | ₩122,909 | +2.89% | 67만 |
|---|
| 2026.06.30 | ₩120,897 | ₩121,581 | ₩120,468 | ₩121,045 | +0.12% | 46.6만 |
|---|
| 2026.06.29 | ₩121,501 | ₩121,984 | ₩119,986 | ₩121,166 | -0.28% | 49.2만 |
|---|
| 2026.06.26 | ₩122,078 | ₩122,587 | ₩120,897 | ₩122,037 | -0.03% | 175.7만 |
|---|
| 2026.06.25 | ₩119,409 | ₩122,306 | ₩119,409 | ₩121,273 | +1.56% | 55.8만 |
|---|
| 2026.06.24 | ₩117,759 | ₩120,455 | ₩117,679 | ₩119,784 | +1.72% | 86.1만 |
|---|
| 2026.06.23 | ₩117,491 | ₩118,564 | ₩116,821 | ₩118,484 | +0.84% | 67.3만 |
|---|
| 2026.06.22 | ₩117,022 | ₩118,765 | ₩116,687 | ₩117,156 | +0.11% | 46.2만 |
|---|
| 2026.06.18 | ₩116,137 | ₩117,692 | ₩115,734 | ₩117,464 | +1.14% | 138.2만 |
|---|
| 2026.06.17 | ₩117,907 | ₩119,315 | ₩113,951 | ₩115,345 | -2.17% | 88.1만 |
|---|
| 2026.06.16 | ₩118,980 | ₩119,583 | ₩117,437 | ₩118,644 | -0.28% | 101만 |
|---|
| 2026.06.15 | ₩119,597 | ₩120,696 | ₩117,250 | ₩117,813 | -1.49% | 62.3만 |
|---|
| 2026.06.12 | ₩117,598 | ₩119,650 | ₩117,545 | ₩119,288 | +1.44% | 52.1만 |
|---|
| 2026.06.11 | ₩116,619 | ₩117,183 | ₩115,091 | ₩116,606 | -0.01% | 42만 |
|---|
| 2026.06.10 | ₩116,231 | ₩117,008 | ₩115,614 | ₩116,083 | -0.13% | 45만 |
|---|
| 2026.06.09 | ₩115,359 | ₩117,867 | ₩114,755 | ₩115,466 | +0.09% | 45.1만 |
|---|
| 2026.06.08 | ₩114,836 | ₩116,096 | ₩114,393 | ₩114,474 | -0.32% | 40.1만 |
|---|
| 2026.06.05 | ₩114,460 | ₩115,332 | ₩114,018 | ₩114,621 | +0.14% | 39.2만 |
|---|
| 2026.06.04 | ₩111,966 | ₩114,527 | ₩111,966 | ₩114,165 | +1.96% | 47.4만 |
|---|
| 2026.06.03 | ₩112,771 | ₩113,186 | ₩110,866 | ₩111,000 | -1.57% | 45.8만 |
|---|
| 2026.06.02 | ₩111,416 | ₩113,736 | ₩111,416 | ₩113,495 | +1.87% | 30.3만 |
|---|
| 2026.06.01 | ₩112,556 | ₩112,838 | ₩110,585 | ₩111,564 | -0.88% | 48.8만 |
|---|
| 2026.05.29 | ₩113,092 | ₩114,232 | ₩112,824 | ₩113,066 | -0.02% | 54.8만 |
|---|
| 2026.05.28 | ₩113,508 | ₩113,803 | ₩112,462 | ₩113,468 | -0.04% | 32.3만 |
|---|
| 2026.05.27 | ₩114,849 | ₩115,520 | ₩113,481 | ₩113,937 | -0.79% | 33.8만 |
|---|
| 2026.05.26 | ₩113,615 | ₩115,547 | ₩113,615 | ₩114,943 | +1.17% | 38.5만 |
|---|
| 2026.05.22 | ₩113,253 | ₩114,125 | ₩112,623 | ₩113,575 | +0.28% | 30만 |
|---|
| 2026.05.21 | ₩112,610 | ₩113,937 | ₩111,845 | ₩113,682 | +0.95% | 55.6만 |
|---|
| 2026.05.20 | ₩111,456 | ₩114,031 | ₩109,954 | ₩113,696 | +2.01% | 35.7만 |
|---|
| 2026.05.19 | ₩111,832 | ₩111,912 | ₩110,263 | ₩110,772 | -0.95% | 25.4만 |
|---|
| 2026.05.18 | ₩111,094 | ₩113,629 | ₩111,094 | ₩112,113 | +0.92% | 31.8만 |
|---|
| 2026.05.15 | ₩112,006 | ₩112,006 | ₩109,887 | ₩110,719 | -1.15% | 34만 |
|---|
| 2026.05.14 | ₩112,154 | ₩113,119 | ₩111,738 | ₩112,207 | +0.05% | 31.1만 |
|---|
| 2026.05.13 | ₩112,382 | ₩112,730 | ₩110,866 | ₩111,134 | -1.11% | 45.8만 |
|---|
| 2026.05.12 | ₩114,179 | ₩114,179 | ₩111,054 | ₩112,690 | -1.30% | 41.2만 |
|---|
| 2026.05.11 | ₩116,633 | ₩116,780 | ₩113,253 | ₩114,058 | -2.21% | 37.6만 |
|---|
| 2026.05.08 | ₩116,472 | ₩116,687 | ₩114,943 | ₩116,029 | -0.38% | 28.6만 |
|---|
| 2026.05.07 | ₩117,317 | ₩117,585 | ₩115,640 | ₩115,775 | -1.31% | 26.7만 |
|---|
| 2026.05.06 | ₩116,928 | ₩118,001 | ₩116,365 | ₩117,022 | +0.08% | 43.1만 |
|---|
| 2026.05.05 | ₩114,581 | ₩116,499 | ₩113,964 | ₩116,110 | +1.33% | 36.2만 |
|---|
| 2026.05.04 | ₩113,910 | ₩115,305 | ₩113,320 | ₩114,098 | +0.16% | 31.9만 |
|---|
| 2026.05.01 | ₩114,071 | ₩115,345 | ₩113,146 | ₩114,742 | +0.59% | 37.8만 |
|---|
| 2026.04.30 | ₩112,368 | ₩115,077 | ₩112,315 | ₩114,326 | +1.74% | 38.4만 |
|---|
| 2026.04.29 | ₩114,447 | ₩115,158 | ₩112,502 | ₩113,079 | -1.20% | 43만 |
|---|
| 2026.04.28 | ₩115,386 | ₩115,922 | ₩113,897 | ₩114,876 | -0.44% | 45.7만 |
|---|
| 2026.04.27 | ₩114,380 | ₩115,842 | ₩113,253 | ₩114,152 | -0.20% | 57.8만 |
|---|
| 2026.04.24 | ₩115,748 | ₩115,748 | ₩112,046 | ₩113,843 | -1.65% | 115.6만 |
|---|
| 2026.04.23 | ₩113,039 | ₩114,286 | ₩112,140 | ₩113,481 | +0.39% | 92.4만 |
|---|
| 2026.04.22 | ₩113,401 | ₩114,299 | ₩112,194 | ₩112,449 | -0.84% | 55.5만 |
|---|
| 2026.04.21 | ₩114,729 | ₩114,997 | ₩112,905 | ₩113,253 | -1.29% | 76.4만 |
|---|
| 2026.04.20 | ₩113,830 | ₩115,091 | ₩113,776 | ₩114,568 | +0.65% | 52.7만 |
|---|
| 2026.04.17 | ₩112,167 | ₩115,734 | ₩111,926 | ₩114,366 | +1.96% | 119.1만 |
|---|
| 2026.04.16 | ₩110,866 | ₩111,309 | ₩110,196 | ₩110,813 | -0.05% | 46.1만 |
|---|
| 2026.04.15 | ₩111,067 | ₩111,215 | ₩109,525 | ₩110,866 | -0.18% | 29.5만 |
|---|
| 2026.04.14 | ₩111,282 | ₩111,926 | ₩110,343 | ₩111,094 | -0.17% | 47.6만 |
|---|
| 2026.04.13 | ₩110,370 | ₩111,899 | ₩109,458 | ₩111,859 | +1.35% | 48.9만 |
|---|
| 2026.04.10 | ₩111,711 | ₩111,966 | ₩110,410 | ₩111,121 | -0.53% | 38만 |
|---|
| 2026.04.09 | ₩109,954 | ₩112,690 | ₩109,404 | ₩112,060 | +1.91% | 60.4만 |
|---|
| 2026.04.08 | ₩109,203 | ₩111,134 | ₩108,868 | ₩110,236 | +0.95% | 57.7만 |
|---|
| 2026.04.07 | ₩105,649 | ₩107,084 | ₩105,582 | ₩106,736 | +1.03% | 54만 |
|---|
| 2026.04.06 | ₩105,019 | ₩106,266 | ₩104,469 | ₩105,945 | +0.88% | 34.8만 |
|---|
| 2026.04.02 | ₩104,282 | ₩105,368 | ₩103,276 | ₩105,140 | +0.82% | 37.7만 |
|---|
| 2026.04.01 | ₩104,657 | ₩106,387 | ₩104,657 | ₩105,274 | +0.59% | 58만 |
|---|
| 2026.03.31 | ₩103,759 | ₩105,328 | ₩103,088 | ₩104,590 | +0.80% | 53.1만 |
|---|
| 2026.03.30 | ₩102,458 | ₩103,329 | ₩101,586 | ₩102,632 | +0.17% | 50.5만 |
|---|
| 2026.03.27 | ₩103,115 | ₩103,289 | ₩101,412 | ₩101,774 | -1.30% | 50.8만 |
|---|
| 2026.03.26 | ₩102,565 | ₩104,201 | ₩102,471 | ₩103,638 | +1.05% | 54.5만 |
|---|
| 2026.03.25 | ₩103,678 | ₩104,282 | ₩102,699 | ₩103,759 | +0.08% | 42.1만 |
|---|
| 2026.03.24 | ₩100,661 | ₩103,598 | ₩100,218 | ₩102,672 | +2.00% | 57.1만 |
|---|
| 2026.03.23 | ₩101,975 | ₩103,504 | ₩100,218 | ₩101,599 | -0.37% | 56.1만 |
|---|
| 2026.03.20 | ₩100,473 | ₩100,674 | ₩98,984 | ₩99,896 | -0.57% | 112.8만 |
|---|
| 2026.03.19 | ₩99,065 | ₩101,050 | ₩98,166 | ₩100,084 | +1.03% | 43.8만 |
|---|
| 2026.03.18 | ₩100,674 | ₩100,889 | ₩98,542 | ₩99,293 | -1.37% | 117.8만 |
|---|
| 2026.03.17 | ₩102,015 | ₩102,444 | ₩100,044 | ₩100,634 | -1.35% | 46.3만 |
|---|
| 2026.03.16 | ₩101,895 | ₩102,243 | ₩100,822 | ₩100,889 | -0.99% | 45.5만 |
|---|
| 2026.03.13 | ₩101,774 | ₩102,324 | ₩99,776 | ₩100,822 | -0.94% | 46.6만 |
|---|
| 2026.03.12 | ₩99,373 | ₩101,613 | ₩98,676 | ₩100,996 | +1.63% | 54.7만 |
|---|
| 2026.03.11 | ₩102,096 | ₩102,391 | ₩100,393 | ₩101,371 | -0.71% | 89.8만 |
|---|
| 2026.03.10 | ₩102,216 | ₩104,523 | ₩101,063 | ₩102,766 | +0.54% | 64.9만 |
|---|
| 2026.03.09 | ₩100,781 | ₩103,249 | ₩98,663 | ₩102,458 | +1.66% | 55.5만 |
|---|
| 2026.03.06 | ₩102,981 | ₩103,799 | ₩100,781 | ₩102,833 | -0.14% | 62만 |
|---|
| 2026.03.05 | ₩105,019 | ₩106,427 | ₩103,477 | ₩105,690 | +0.64% | 66만 |
|---|
| 2026.03.04 | ₩106,830 | ₩107,232 | ₩105,569 | ₩106,521 | -0.29% | 52.6만 |
|---|
| 2026.03.03 | ₩105,059 | ₩107,259 | ₩102,994 | ₩106,400 | +1.28% | 55.5만 |
|---|
| 2026.03.02 | ₩102,042 | ₩107,286 | ₩101,546 | ₩106,374 | +4.24% | 71.6만 |
|---|
| 2026.02.27 | ₩108,560 | ₩108,560 | ₩103,464 | ₩104,148 | -4.06% | 125.3만 |
|---|
| 2026.02.26 | ₩109,096 | ₩111,215 | ₩108,828 | ₩110,705 | +1.48% | 70만 |
|---|
| 2026.02.25 | ₩106,669 | ₩109,217 | ₩106,146 | ₩108,466 | +1.68% | 42.8만 |
|---|
| 2026.02.24 | ₩105,971 | ₩107,245 | ₩105,609 | ₩106,414 | +0.42% | 57.5만 |
|---|
| 2026.02.23 | ₩112,435 | ₩112,610 | ₩105,743 | ₩106,910 | -4.91% | 50만 |
|---|
| 2026.02.20 | ₩111,188 | ₩112,462 | ₩109,552 | ₩112,288 | +0.99% | 43만 |
|---|
| 2026.02.19 | ₩110,638 | ₩111,309 | ₩110,102 | ₩111,215 | +0.52% | 30.5만 |
|---|
| 2026.02.18 | ₩112,569 | ₩114,420 | ₩111,108 | ₩111,564 | -0.89% | 30.7만 |
|---|
| 2026.02.17 | ₩113,280 | ₩114,782 | ₩111,751 | ₩112,449 | -0.73% | 34.5만 |
|---|
| 2026.02.13 | ₩111,121 | ₩112,784 | ₩110,088 | ₩112,677 | +1.40% | 45.3만 |
|---|
| 2026.02.12 | ₩113,253 | ₩114,152 | ₩110,316 | ₩111,604 | -1.46% | 40.7만 |
|---|
| 2026.02.11 | ₩114,608 | ₩115,117 | ₩111,483 | ₩112,140 | -2.15% | 29.8만 |
|---|
| 2026.02.10 | ₩117,987 | ₩117,987 | ₩112,328 | ₩113,669 | -3.66% | 41.2만 |
|---|
| 2026.02.09 | ₩114,380 | ₩115,895 | ₩114,232 | ₩115,050 | +0.59% | 72.6만 |
|---|
| 2026.02.06 | ₩114,138 | ₩115,801 | ₩113,830 | ₩115,252 | +0.98% | 49만 |
|---|
| 2026.02.05 | ₩113,240 | ₩114,863 | ₩111,966 | ₩113,106 | -0.12% | 56.6만 |
|---|
| 2026.02.04 | ₩111,912 | ₩114,527 | ₩111,792 | ₩112,851 | +0.84% | 64.8만 |
|---|
| 2026.02.03 | ₩107,379 | ₩111,698 | ₩106,441 | ₩111,255 | +3.61% | 86.2만 |
|---|
| 2026.02.02 | ₩108,975 | ₩109,431 | ₩107,004 | ₩107,138 | -1.69% | 75.4만 |
|---|
| 2026.01.30 | ₩106,856 | ₩110,853 | ₩98,944 | ₩108,117 | +1.18% | 92.4만 |
|---|
| 2026.01.29 | ₩106,575 | ₩109,297 | ₩105,904 | ₩109,029 | +2.30% | 67.4만 |
|---|
| 2026.01.28 | ₩107,675 | ₩108,519 | ₩106,749 | ₩106,856 | -0.76% | 43.6만 |
|---|
| 2026.01.27 | ₩107,996 | ₩108,452 | ₩106,776 | ₩107,567 | -0.40% | 42.2만 |
|---|
| 2026.01.26 | ₩107,849 | ₩108,841 | ₩106,387 | ₩107,822 | -0.02% | 35.3만 |
|---|
| 2026.01.23 | ₩110,397 | ₩110,813 | ₩106,830 | ₩107,876 | -2.28% | 76.5만 |
|---|
| 2026.01.22 | ₩110,571 | ₩112,167 | ₩109,860 | ₩111,000 | +0.39% | 48만 |
|---|
| 2026.01.21 | ₩106,307 | ₩110,410 | ₩105,194 | ₩110,062 | +3.53% | 86.6만 |
|---|
| 2026.01.20 | ₩105,475 | ₩107,540 | ₩105,086 | ₩105,851 | +0.36% | 43.3만 |
|---|
| 2026.01.16 | ₩109,069 | ₩109,445 | ₩107,111 | ₩107,232 | -1.68% | 36.5만 |
|---|
| 2026.01.15 | ₩107,433 | ₩109,230 | ₩106,333 | ₩109,177 | +1.62% | 54만 |
|---|
| 2026.01.14 | ₩104,657 | ₩107,125 | ₩104,657 | ₩106,897 | +2.14% | 50.6만 |
|---|
| 2026.01.13 | ₩106,789 | ₩107,299 | ₩104,215 | ₩104,925 | -1.75% | 56.7만 |
|---|
| 2026.01.12 | ₩105,086 | ₩106,494 | ₩105,019 | ₩106,441 | +1.29% | 54.4만 |
|---|
| 2026.01.09 | ₩106,092 | ₩106,682 | ₩104,603 | ₩106,119 | +0.03% | 42.4만 |
|---|
| 2026.01.08 | ₩102,887 | ₩106,696 | ₩102,887 | ₩105,931 | +2.96% | 47.9만 |
|---|
| 2026.01.07 | ₩102,391 | ₩103,169 | ₩101,573 | ₩103,088 | +0.68% | 29.9만 |
|---|
| 2026.01.06 | ₩100,848 | ₩102,243 | ₩100,379 | ₩102,190 | +1.33% | 32.2만 |
|---|
| 2026.01.05 | ₩99,025 | ₩103,021 | ₩98,408 | ₩101,599 | +2.60% | 40.7만 |
|---|
| 2026.01.02 | ₩99,467 | ₩99,977 | ₩98,327 | ₩99,212 | -0.26% | 32.8만 |
|---|
| 2025.12.31 | ₩101,050 | ₩101,050 | ₩98,636 | ₩99,601 | -1.43% | 55만 |
|---|
| 2025.12.30 | ₩101,532 | ₩101,586 | ₩100,312 | ₩100,902 | -0.62% | 43.6만 |
|---|
| 2025.12.29 | ₩102,404 | ₩102,592 | ₩101,050 | ₩101,734 | -0.65% | 31만 |
|---|
| 2025.12.26 | ₩102,377 | ₩102,793 | ₩101,640 | ₩101,921 | -0.45% | 28.6만 |
|---|
| 2025.12.24 | ₩102,659 | ₩103,048 | ₩102,042 | ₩102,713 | +0.05% | 20.7만 |
|---|
| 2025.12.23 | ₩104,402 | ₩104,402 | ₩102,391 | ₩102,485 | -1.84% | 39만 |
|---|
| 2025.12.22 | ₩104,054 | ₩104,979 | ₩103,396 | ₩104,107 | +0.05% | 42.2만 |
|---|
| 2025.12.19 | ₩104,148 | ₩104,992 | ₩103,410 | ₩103,987 | -0.15% | 101.1만 |
|---|
| 2025.12.18 | ₩105,006 | ₩105,422 | ₩103,946 | ₩104,456 | -0.52% | 55.4만 |
|---|
| 2025.12.17 | ₩104,603 | ₩105,033 | ₩102,981 | ₩103,946 | -0.63% | 77.5만 |
|---|
| 2025.12.16 | ₩105,287 | ₩105,918 | ₩104,040 | ₩104,308 | -0.93% | 46.2만 |
|---|
| 2025.12.15 | ₩105,596 | ₩105,931 | ₩104,188 | ₩105,489 | -0.10% | 60.4만 |
|---|
| 2025.12.12 | ₩105,649 | ₩105,649 | ₩103,598 | ₩104,536 | -1.05% | 60.7만 |
|---|
| 2025.12.11 | ₩104,148 | ₩105,770 | ₩103,946 | ₩104,952 | +0.77% | 47.5만 |
|---|
| 2025.12.10 | ₩101,921 | ₩105,475 | ₩101,921 | ₩104,241 | +2.28% | 58.7만 |
|---|
| 2025.12.09 | ₩102,873 | ₩103,826 | ₩101,599 | ₩101,975 | -0.87% | 33.8만 |
|---|
| 2025.12.08 | ₩102,847 | ₩103,933 | ₩102,404 | ₩102,605 | -0.23% | 29만 |
|---|
| 2025.12.05 | ₩102,364 | ₩103,182 | ₩101,975 | ₩102,659 | +0.29% | 31만 |
|---|
| 2025.12.04 | ₩102,511 | ₩104,107 | ₩101,948 | ₩103,008 | +0.48% | 32.2만 |
|---|
| 2025.12.03 | ₩101,506 | ₩103,423 | ₩101,506 | ₩102,873 | +1.35% | 44.1만 |
|---|
| 2025.12.02 | ₩102,686 | ₩102,726 | ₩101,063 | ₩101,278 | -1.37% | 34.2만 |
|---|
| 2025.12.01 | ₩100,929 | ₩102,780 | ₩100,929 | ₩102,136 | +1.20% | 30.4만 |
|---|
| 2025.11.28 | ₩101,814 | ₩102,511 | ₩101,439 | ₩101,599 | -0.21% | 14만 |
|---|
| 2025.11.26 | ₩101,747 | ₩103,075 | ₩101,747 | ₩101,787 | +0.04% | 58.2만 |
|---|
| 2025.11.25 | ₩99,802 | ₩103,464 | ₩99,802 | ₩102,270 | +2.47% | 48.1만 |
|---|
| 2025.11.24 | ₩99,172 | ₩100,111 | ₩98,274 | ₩99,574 | +0.41% | 33.3만 |
|---|
| 2025.11.21 | ₩96,879 | ₩100,473 | ₩96,718 | ₩99,494 | +2.70% | 32.6만 |
|---|
| 2025.11.20 | ₩97,442 | ₩98,904 | ₩96,182 | ₩96,235 | -1.24% | 35.7만 |
|---|
| 2025.11.19 | ₩96,316 | ₩96,892 | ₩95,203 | ₩96,503 | +0.19% | 49.7만 |
|---|
| 2025.11.18 | ₩94,076 | ₩97,013 | ₩93,312 | ₩96,128 | +2.18% | 51.2만 |
|---|
| 2025.11.17 | ₩97,657 | ₩97,858 | ₩93,768 | ₩94,452 | -3.28% | 68.9만 |
|---|
| 2025.11.14 | ₩96,986 | ₩98,059 | ₩95,726 | ₩97,751 | +0.79% | 28.5만 |
|---|
| 2025.11.13 | ₩98,837 | ₩99,843 | ₩96,691 | ₩97,254 | -1.60% | 36만 |
|---|
| 2025.11.12 | ₩100,366 | ₩102,002 | ₩99,065 | ₩99,118 | -1.24% | 65.8만 |
|---|
| 2025.11.11 | ₩98,944 | ₩101,197 | ₩98,475 | ₩100,460 | +1.53% | 36.7만 |
|---|
| 2025.11.10 | ₩98,971 | ₩99,896 | ₩97,871 | ₩99,038 | +0.07% | 37.9만 |
|---|
| 2025.11.07 | ₩97,684 | ₩98,810 | ₩97,026 | ₩98,810 | +1.15% | 37.2만 |
|---|
| 2025.11.06 | ₩97,308 | ₩98,783 | ₩96,946 | ₩97,764 | +0.47% | 46.2만 |
|---|
| 2025.11.05 | ₩97,147 | ₩98,542 | ₩96,530 | ₩98,086 | +0.97% | 31.9만 |
|---|
| 2025.11.04 | ₩95,833 | ₩97,482 | ₩94,814 | ₩97,161 | +1.39% | 44.1만 |
|---|
| 2025.11.03 | ₩96,101 | ₩97,013 | ₩94,747 | ₩96,946 | +0.88% | 54.6만 |
|---|
| 2025.10.31 | ₩95,980 | ₩96,517 | ₩94,612 | ₩96,047 | +0.07% | 49.6만 |
|---|
| 2025.10.30 | ₩96,222 | ₩98,595 | ₩95,887 | ₩96,114 | -0.11% | 72만 |
|---|
| 2025.10.29 | ₩98,274 | ₩100,634 | ₩96,772 | ₩97,040 | -1.26% | 86.5만 |
|---|
| 2025.10.28 | ₩100,835 | ₩100,835 | ₩96,584 | ₩97,912 | -2.90% | 58.1만 |
|---|
| 2025.10.27 | ₩100,245 | ₩100,674 | ₩99,360 | ₩99,789 | -0.45% | 55.8만 |
|---|
| 2025.10.24 | ₩98,300 | ₩99,481 | ₩98,046 | ₩99,266 | +0.98% | 39.8만 |
|---|
| 2025.10.23 | ₩97,684 | ₩98,502 | ₩96,933 | ₩97,201 | -0.49% | 32.9만 |
|---|
| 2025.10.22 | ₩98,743 | ₩99,682 | ₩97,348 | ₩98,005 | -0.75% | 37.9만 |
|---|
| 2025.10.21 | ₩98,180 | ₩98,475 | ₩97,040 | ₩98,247 | +0.07% | 34.1만 |
|---|
| 2025.10.20 | ₩95,337 | ₩97,777 | ₩95,149 | ₩97,348 | +2.11% | 36.3만 |
|---|
| 2025.10.17 | ₩94,224 | ₩95,256 | ₩92,655 | ₩94,961 | +0.78% | 38.6만 |
|---|
| 2025.10.16 | ₩98,274 | ₩98,756 | ₩92,266 | ₩93,084 | -5.28% | 82.6만 |
|---|
| 2025.10.15 | ₩101,921 | ₩101,921 | ₩98,072 | ₩98,837 | -3.03% | 32.9만 |
|---|
| 2025.10.14 | ₩96,745 | ₩101,023 | ₩96,745 | ₩100,393 | +3.77% | 36.3만 |
|---|
| 2025.10.13 | ₩96,584 | ₩97,643 | ₩95,793 | ₩97,254 | +0.69% | 31.7만 |
|---|
| 2025.10.10 | ₩99,561 | ₩101,063 | ₩95,323 | ₩95,431 | -4.15% | 62.7만 |
|---|