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 | ₩106,076 | ₩106,398 | ₩105,178 | ₩105,888 | -0.18% | 33.6만 |
| 2026.10.08 | ₩104,857 | ₩106,853 | ₩104,857 | ₩106,746 | +1.80% | 35.5만 |
| 2026.10.07 | ₩106,076 | ₩106,290 | ₩105,044 | ₩105,687 | -0.37% | 34.7만 |
| 2026.10.06 | ₩108,300 | ₩109,037 | ₩106,934 | ₩107,135 | -1.08% | 36.2만 |
| 2026.10.05 | ₩108,836 | ₩109,413 | ₩107,671 | ₩107,738 | -1.01% | 62.3만 |
| 2026.10.02 | ₩108,689 | ₩109,734 | ₩107,979 | ₩109,131 | +0.41% | 43.9만 |
| 2026.10.01 | ₩105,942 | ₩107,805 | ₩104,803 | ₩107,523 | +1.49% | 52만 |
| 2026.09.30 | ₩107,376 | ₩108,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,558 |
| -0.76% |
| 51만 |
| 2026.09.29 | ₩109,654 | ₩109,962 | ₩107,496 | ₩107,818 | -1.67% | 49.6만 |
|---|
| 2026.09.28 | ₩110,364 | ₩110,471 | ₩109,051 | ₩109,131 | -1.12% | 44.8만 |
|---|
| 2026.09.25 | ₩110,203 | ₩111,114 | ₩109,962 | ₩110,270 | +0.06% | 34.9만 |
|---|
| 2026.09.24 | ₩109,520 | ₩110,284 | ₩108,890 | ₩109,600 | +0.07% | 47.9만 |
|---|
| 2026.09.23 | ₩110,270 | ₩111,088 | ₩109,359 | ₩109,386 | -0.80% | 48만 |
|---|
| 2026.09.22 | ₩112,146 | ₩112,361 | ₩110,471 | ₩110,806 | -1.19% | 54.4만 |
|---|
| 2026.09.21 | ₩112,521 | ₩112,722 | ₩111,181 | ₩111,222 | -1.16% | 54.8만 |
|---|
| 2026.09.18 | ₩111,155 | ₩111,892 | ₩109,922 | ₩111,892 | +0.66% | 163.4만 |
|---|
| 2026.09.17 | ₩112,990 | ₩113,567 | ₩110,994 | ₩111,222 | -1.57% | 59.2만 |
|---|
| 2026.09.16 | ₩113,835 | ₩113,835 | ₩110,257 | ₩112,186 | -1.45% | 65.7만 |
|---|
| 2026.09.15 | ₩113,647 | ₩114,558 | ₩112,937 | ₩113,674 | +0.02% | 47.5만 |
|---|
| 2026.09.14 | ₩113,138 | ₩114,505 | ₩113,138 | ₩113,660 | +0.46% | 42.2만 |
|---|
| 2026.09.11 | ₩114,532 | ₩114,719 | ₩112,361 | ₩113,446 | -0.95% | 33.3만 |
|---|
| 2026.09.10 | ₩112,588 | ₩113,593 | ₩111,838 | ₩113,392 | +0.71% | 41.6만 |
|---|
| 2026.09.09 | ₩112,937 | ₩113,942 | ₩112,347 | ₩112,629 | -0.27% | 34.2만 |
|---|
| 2026.09.08 | ₩114,719 | ₩114,920 | ₩113,500 | ₩113,888 | -0.72% | 32.5만 |
|---|
| 2026.09.04 | ₩114,706 | ₩116,073 | ₩114,625 | ₩115,309 | +0.53% | 28.4만 |
|---|
| 2026.09.03 | ₩114,625 | ₩115,510 | ₩114,076 | ₩115,014 | +0.34% | 23.1만 |
|---|
| 2026.09.02 | ₩112,696 | ₩114,987 | ₩112,267 | ₩113,862 | +1.03% | 31.4만 |
|---|
| 2026.09.01 | ₩112,307 | ₩113,366 | ₩111,490 | ₩111,959 | -0.31% | 39만 |
|---|
| 2026.08.31 | ₩114,599 | ₩114,706 | ₩112,843 | ₩112,897 | -1.49% | 32.2만 |
|---|
| 2026.08.28 | ₩115,108 | ₩115,108 | ₩114,130 | ₩114,692 | -0.36% | 25만 |
|---|
| 2026.08.27 | ₩114,210 | ₩114,692 | ₩113,312 | ₩114,438 | +0.20% | 26.3만 |
|---|
| 2026.08.26 | ₩114,987 | ₩115,724 | ₩113,955 | ₩115,041 | +0.05% | 36.4만 |
|---|
| 2026.08.25 | ₩115,376 | ₩115,376 | ₩114,264 | ₩114,625 | -0.65% | 27.9만 |
|---|
| 2026.08.24 | ₩115,416 | ₩116,836 | ₩114,987 | ₩115,175 | -0.21% | 33.4만 |
|---|
| 2026.08.21 | ₩116,367 | ₩116,408 | ₩114,853 | ₩115,510 | -0.74% | 44.4만 |
|---|
| 2026.08.20 | ₩115,831 | ₩116,649 | ₩115,322 | ₩115,403 | -0.37% | 29.2만 |
|---|
| 2026.08.19 | ₩118,471 | ₩118,806 | ₩115,992 | ₩116,247 | -1.88% | 34.8만 |
|---|
| 2026.08.18 | ₩120,052 | ₩120,052 | ₩117,975 | ₩118,190 | -1.55% | 32.9만 |
|---|
| 2026.08.17 | ₩119,731 | ₩120,830 | ₩118,967 | ₩119,315 | -0.35% | 28.4만 |
|---|
| 2026.08.14 | ₩119,624 | ₩120,776 | ₩118,632 | ₩120,294 | +0.56% | 20.4만 |
|---|
| 2026.08.13 | ₩119,677 | ₩120,106 | ₩119,047 | ₩119,784 | +0.09% | 24.4만 |
|---|
| 2026.08.12 | ₩118,284 | ₩119,007 | ₩117,748 | ₩118,686 | +0.34% | 24.6만 |
|---|
| 2026.08.11 | ₩117,962 | ₩118,418 | ₩117,225 | ₩118,230 | +0.23% | 23.8만 |
|---|
| 2026.08.10 | ₩117,171 | ₩117,815 | ₩116,193 | ₩117,346 | +0.15% | 30.1만 |
|---|
| 2026.08.07 | ₩117,614 | ₩118,404 | ₩117,198 | ₩117,560 | -0.05% | 32.4만 |
|---|
| 2026.08.06 | ₩120,026 | ₩120,026 | ₩118,083 | ₩118,176 | -1.54% | 27.4만 |
|---|
| 2026.08.05 | ₩120,039 | ₩120,146 | ₩118,820 | ₩119,141 | -0.75% | 36.5만 |
|---|
| 2026.08.04 | ₩118,364 | ₩120,696 | ₩117,949 | ₩119,892 | +1.29% | 44.3만 |
|---|
| 2026.08.03 | ₩116,595 | ₩118,900 | ₩115,858 | ₩118,176 | +1.36% | 31.4만 |
|---|
| 2026.07.31 | ₩117,640 | ₩118,163 | ₩116,006 | ₩116,863 | -0.66% | 40.6만 |
|---|
| 2026.07.30 | ₩118,726 | ₩118,726 | ₩117,279 | ₩117,346 | -1.16% | 31.2만 |
|---|
| 2026.07.29 | ₩117,748 | ₩118,538 | ₩116,582 | ₩117,694 | -0.05% | 46.5만 |
|---|
| 2026.07.28 | ₩115,175 | ₩118,243 | ₩115,175 | ₩117,801 | +2.28% | 61만 |
|---|
| 2026.07.27 | ₩117,627 | ₩118,391 | ₩115,255 | ₩115,295 | -1.98% | 99.6만 |
|---|
| 2026.07.24 | ₩116,635 | ₩118,029 | ₩113,902 | ₩117,560 | +0.79% | 106.4만 |
|---|
| 2026.07.23 | ₩118,873 | ₩119,476 | ₩116,421 | ₩119,476 | +0.51% | 74.3만 |
|---|
| 2026.07.22 | ₩121,580 | ₩121,580 | ₩119,731 | ₩120,428 | -0.95% | 37.9만 |
|---|
| 2026.07.21 | ₩121,245 | ₩122,585 | ₩120,079 | ₩121,500 | +0.21% | 63.7만 |
|---|
| 2026.07.20 | ₩122,974 | ₩123,818 | ₩121,352 | ₩121,687 | -1.05% | 33.5만 |
|---|
| 2026.07.17 | ₩123,188 | ₩124,716 | ₩122,531 | ₩123,697 | +0.41% | 43.7만 |
|---|
| 2026.07.16 | ₩121,486 | ₩124,917 | ₩121,486 | ₩124,850 | +2.77% | 55.5만 |
|---|
| 2026.07.15 | ₩121,017 | ₩122,732 | ₩120,602 | ₩121,473 | +0.38% | 33.5만 |
|---|
| 2026.07.14 | ₩120,401 | ₩121,634 | ₩120,039 | ₩120,749 | +0.29% | 37.1만 |
|---|
| 2026.07.13 | ₩119,771 | ₩120,843 | ₩119,409 | ₩120,361 | +0.49% | 46.6만 |
|---|
| 2026.07.10 | ₩120,615 | ₩121,861 | ₩120,495 | ₩121,151 | +0.44% | 33.2만 |
|---|
| 2026.07.09 | ₩118,846 | ₩120,910 | ₩118,297 | ₩120,280 | +1.21% | 34.8만 |
|---|
| 2026.07.08 | ₩120,133 | ₩120,307 | ₩117,573 | ₩118,042 | -1.74% | 41.2만 |
|---|
| 2026.07.07 | ₩122,371 | ₩123,121 | ₩120,816 | ₩120,843 | -1.25% | 31.7만 |
|---|
| 2026.07.06 | ₩120,361 | ₩122,062 | ₩120,253 | ₩121,714 | +1.12% | 31.8만 |
|---|
| 2026.07.02 | ₩123,818 | ₩123,871 | ₩119,597 | ₩120,763 | -2.47% | 52.3만 |
|---|
| 2026.07.01 | ₩119,369 | ₩123,697 | ₩119,369 | ₩122,813 | +2.89% | 67만 |
|---|
| 2026.06.30 | ₩120,803 | ₩121,486 | ₩120,374 | ₩120,950 | +0.12% | 46.6만 |
|---|
| 2026.06.29 | ₩121,406 | ₩121,888 | ₩119,892 | ₩121,071 | -0.28% | 49.2만 |
|---|
| 2026.06.26 | ₩121,982 | ₩122,491 | ₩120,803 | ₩121,942 | -0.03% | 175.7만 |
|---|
| 2026.06.25 | ₩119,315 | ₩122,210 | ₩119,315 | ₩121,178 | +1.56% | 55.8만 |
|---|
| 2026.06.24 | ₩117,667 | ₩120,361 | ₩117,587 | ₩119,691 | +1.72% | 86.1만 |
|---|
| 2026.06.23 | ₩117,399 | ₩118,471 | ₩116,729 | ₩118,391 | +0.84% | 67.3만 |
|---|
| 2026.06.22 | ₩116,930 | ₩118,672 | ₩116,595 | ₩117,064 | +0.11% | 46.2만 |
|---|
| 2026.06.18 | ₩116,046 | ₩117,600 | ₩115,644 | ₩117,372 | +1.14% | 138.2만 |
|---|
| 2026.06.17 | ₩117,815 | ₩119,222 | ₩113,862 | ₩115,255 | -2.17% | 88.1만 |
|---|
| 2026.06.16 | ₩118,887 | ₩119,490 | ₩117,346 | ₩118,552 | -0.28% | 101만 |
|---|
| 2026.06.15 | ₩119,503 | ₩120,602 | ₩117,158 | ₩117,721 | -1.49% | 62.3만 |
|---|
| 2026.06.12 | ₩117,506 | ₩119,557 | ₩117,453 | ₩119,195 | +1.44% | 52.1만 |
|---|
| 2026.06.11 | ₩116,528 | ₩117,091 | ₩115,001 | ₩116,515 | -0.01% | 42만 |
|---|
| 2026.06.10 | ₩116,140 | ₩116,917 | ₩115,523 | ₩115,992 | -0.13% | 45만 |
|---|
| 2026.06.09 | ₩115,269 | ₩117,774 | ₩114,666 | ₩115,376 | +0.09% | 45.1만 |
|---|
| 2026.06.08 | ₩114,746 | ₩116,006 | ₩114,304 | ₩114,384 | -0.32% | 40.1만 |
|---|
| 2026.06.05 | ₩114,371 | ₩115,242 | ₩113,928 | ₩114,532 | +0.14% | 39.2만 |
|---|
| 2026.06.04 | ₩111,878 | ₩114,438 | ₩111,878 | ₩114,076 | +1.96% | 47.4만 |
|---|
| 2026.06.03 | ₩112,682 | ₩113,098 | ₩110,779 | ₩110,913 | -1.57% | 45.8만 |
|---|
| 2026.06.02 | ₩111,329 | ₩113,647 | ₩111,329 | ₩113,406 | +1.87% | 30.3만 |
|---|
| 2026.06.01 | ₩112,468 | ₩112,749 | ₩110,498 | ₩111,476 | -0.88% | 48.8만 |
|---|
| 2026.05.29 | ₩113,004 | ₩114,143 | ₩112,736 | ₩112,977 | -0.02% | 54.8만 |
|---|
| 2026.05.28 | ₩113,419 | ₩113,714 | ₩112,374 | ₩113,379 | -0.04% | 32.3만 |
|---|
| 2026.05.27 | ₩114,759 | ₩115,429 | ₩113,392 | ₩113,848 | -0.79% | 33.8만 |
|---|
| 2026.05.26 | ₩113,526 | ₩115,456 | ₩113,526 | ₩114,853 | +1.17% | 38.5만 |
|---|
| 2026.05.22 | ₩113,165 | ₩114,036 | ₩112,535 | ₩113,486 | +0.28% | 30만 |
|---|
| 2026.05.21 | ₩112,521 | ₩113,848 | ₩111,758 | ₩113,593 | +0.95% | 55.6만 |
|---|
| 2026.05.20 | ₩111,369 | ₩113,942 | ₩109,868 | ₩113,607 | +2.01% | 35.7만 |
|---|
| 2026.05.19 | ₩111,744 | ₩111,825 | ₩110,176 | ₩110,686 | -0.95% | 25.4만 |
|---|
| 2026.05.18 | ₩111,007 | ₩113,540 | ₩111,007 | ₩112,026 | +0.92% | 31.8만 |
|---|
| 2026.05.15 | ₩111,918 | ₩111,918 | ₩109,801 | ₩110,632 | -1.15% | 34만 |
|---|
| 2026.05.14 | ₩112,066 | ₩113,031 | ₩111,650 | ₩112,119 | +0.05% | 31.1만 |
|---|
| 2026.05.13 | ₩112,294 | ₩112,642 | ₩110,779 | ₩111,047 | -1.11% | 45.8만 |
|---|
| 2026.05.12 | ₩114,089 | ₩114,089 | ₩110,967 | ₩112,602 | -1.30% | 41.2만 |
|---|
| 2026.05.11 | ₩116,542 | ₩116,689 | ₩113,165 | ₩113,969 | -2.21% | 37.6만 |
|---|
| 2026.05.08 | ₩116,381 | ₩116,595 | ₩114,853 | ₩115,939 | -0.38% | 28.6만 |
|---|
| 2026.05.07 | ₩117,225 | ₩117,493 | ₩115,550 | ₩115,684 | -1.31% | 26.7만 |
|---|
| 2026.05.06 | ₩116,836 | ₩117,908 | ₩116,274 | ₩116,930 | +0.08% | 43.1만 |
|---|
| 2026.05.05 | ₩114,491 | ₩116,408 | ₩113,875 | ₩116,019 | +1.33% | 36.2만 |
|---|
| 2026.05.04 | ₩113,821 | ₩115,215 | ₩113,232 | ₩114,009 | +0.16% | 31.9만 |
|---|
| 2026.05.01 | ₩113,982 | ₩115,255 | ₩113,057 | ₩114,652 | +0.59% | 37.8만 |
|---|
| 2026.04.30 | ₩112,280 | ₩114,987 | ₩112,227 | ₩114,237 | +1.74% | 38.4만 |
|---|
| 2026.04.29 | ₩114,357 | ₩115,068 | ₩112,414 | ₩112,990 | -1.20% | 43만 |
|---|
| 2026.04.28 | ₩115,295 | ₩115,831 | ₩113,808 | ₩114,786 | -0.44% | 45.7만 |
|---|
| 2026.04.27 | ₩114,290 | ₩115,751 | ₩113,165 | ₩114,063 | -0.20% | 57.8만 |
|---|
| 2026.04.24 | ₩115,657 | ₩115,657 | ₩111,959 | ₩113,754 | -1.65% | 115.6만 |
|---|
| 2026.04.23 | ₩112,950 | ₩114,197 | ₩112,052 | ₩113,392 | +0.39% | 92.4만 |
|---|
| 2026.04.22 | ₩113,312 | ₩114,210 | ₩112,106 | ₩112,361 | -0.84% | 55.5만 |
|---|
| 2026.04.21 | ₩114,639 | ₩114,907 | ₩112,816 | ₩113,165 | -1.29% | 76.4만 |
|---|
| 2026.04.20 | ₩113,741 | ₩115,001 | ₩113,687 | ₩114,478 | +0.65% | 52.7만 |
|---|
| 2026.04.17 | ₩112,079 | ₩115,644 | ₩111,838 | ₩114,277 | +1.96% | 119.1만 |
|---|
| 2026.04.16 | ₩110,779 | ₩111,222 | ₩110,109 | ₩110,726 | -0.05% | 46.1만 |
|---|
| 2026.04.15 | ₩110,980 | ₩111,128 | ₩109,439 | ₩110,779 | -0.18% | 29.5만 |
|---|
| 2026.04.14 | ₩111,195 | ₩111,838 | ₩110,257 | ₩111,007 | -0.17% | 47.6만 |
|---|
| 2026.04.13 | ₩110,284 | ₩111,811 | ₩109,372 | ₩111,771 | +1.35% | 48.9만 |
|---|
| 2026.04.10 | ₩111,624 | ₩111,878 | ₩110,324 | ₩111,034 | -0.53% | 38만 |
|---|
| 2026.04.09 | ₩109,868 | ₩112,602 | ₩109,319 | ₩111,972 | +1.91% | 60.4만 |
|---|
| 2026.04.08 | ₩109,118 | ₩111,047 | ₩108,783 | ₩110,150 | +0.95% | 57.7만 |
|---|
| 2026.04.07 | ₩105,567 | ₩107,001 | ₩105,500 | ₩106,652 | +1.03% | 54만 |
|---|
| 2026.04.06 | ₩104,937 | ₩106,183 | ₩104,388 | ₩105,862 | +0.88% | 34.8만 |
|---|
| 2026.04.02 | ₩104,200 | ₩105,285 | ₩103,195 | ₩105,058 | +0.82% | 37.7만 |
|---|
| 2026.04.01 | ₩104,575 | ₩106,304 | ₩104,575 | ₩105,192 | +0.59% | 58만 |
|---|
| 2026.03.31 | ₩103,677 | ₩105,245 | ₩103,007 | ₩104,508 | +0.80% | 53.1만 |
|---|
| 2026.03.30 | ₩102,378 | ₩103,249 | ₩101,507 | ₩102,552 | +0.17% | 50.5만 |
|---|
| 2026.03.27 | ₩103,034 | ₩103,208 | ₩101,332 | ₩101,694 | -1.30% | 50.8만 |
|---|
| 2026.03.26 | ₩102,485 | ₩104,120 | ₩102,391 | ₩103,557 | +1.05% | 54.5만 |
|---|
| 2026.03.25 | ₩103,597 | ₩104,200 | ₩102,619 | ₩103,677 | +0.08% | 42.1만 |
|---|
| 2026.03.24 | ₩100,582 | ₩103,517 | ₩100,140 | ₩102,592 | +2.00% | 57.1만 |
|---|
| 2026.03.23 | ₩101,895 | ₩103,423 | ₩100,140 | ₩101,520 | -0.37% | 56.1만 |
|---|
| 2026.03.20 | ₩100,394 | ₩100,595 | ₩98,907 | ₩99,818 | -0.57% | 112.8만 |
|---|
| 2026.03.19 | ₩98,987 | ₩100,971 | ₩98,089 | ₩100,006 | +1.03% | 43.8만 |
|---|
| 2026.03.18 | ₩100,595 | ₩100,810 | ₩98,465 | ₩99,215 | -1.37% | 117.8만 |
|---|
| 2026.03.17 | ₩101,935 | ₩102,364 | ₩99,965 | ₩100,555 | -1.35% | 46.3만 |
|---|
| 2026.03.16 | ₩101,815 | ₩102,163 | ₩100,743 | ₩100,810 | -0.99% | 45.5만 |
|---|
| 2026.03.13 | ₩101,694 | ₩102,244 | ₩99,697 | ₩100,743 | -0.94% | 46.6만 |
|---|
| 2026.03.12 | ₩99,295 | ₩101,533 | ₩98,599 | ₩100,917 | +1.63% | 54.7만 |
|---|
| 2026.03.11 | ₩102,016 | ₩102,311 | ₩100,314 | ₩101,292 | -0.71% | 89.8만 |
|---|
| 2026.03.10 | ₩102,136 | ₩104,441 | ₩100,984 | ₩102,686 | +0.54% | 64.9만 |
|---|
| 2026.03.09 | ₩100,703 | ₩103,168 | ₩98,585 | ₩102,378 | +1.66% | 55.5만 |
|---|
| 2026.03.06 | ₩102,900 | ₩103,718 | ₩100,703 | ₩102,753 | -0.14% | 62만 |
|---|
| 2026.03.05 | ₩104,937 | ₩106,344 | ₩103,396 | ₩105,607 | +0.64% | 66만 |
|---|
| 2026.03.04 | ₩106,746 | ₩107,148 | ₩105,486 | ₩106,438 | -0.29% | 52.6만 |
|---|
| 2026.03.03 | ₩104,977 | ₩107,175 | ₩102,914 | ₩106,317 | +1.28% | 55.5만 |
|---|
| 2026.03.02 | ₩101,962 | ₩107,202 | ₩101,466 | ₩106,290 | +4.24% | 71.6만 |
|---|
| 2026.02.27 | ₩108,475 | ₩108,475 | ₩103,383 | ₩104,066 | -4.06% | 125.3만 |
|---|
| 2026.02.26 | ₩109,011 | ₩111,128 | ₩108,743 | ₩110,619 | +1.48% | 70만 |
|---|
| 2026.02.25 | ₩106,585 | ₩109,131 | ₩106,063 | ₩108,381 | +1.68% | 42.8만 |
|---|
| 2026.02.24 | ₩105,888 | ₩107,161 | ₩105,527 | ₩106,331 | +0.42% | 57.5만 |
|---|
| 2026.02.23 | ₩112,347 | ₩112,521 | ₩105,661 | ₩106,826 | -4.91% | 50만 |
|---|
| 2026.02.20 | ₩111,101 | ₩112,374 | ₩109,466 | ₩112,200 | +0.99% | 43만 |
|---|
| 2026.02.19 | ₩110,552 | ₩111,222 | ₩110,016 | ₩111,128 | +0.52% | 30.5만 |
|---|
| 2026.02.18 | ₩112,481 | ₩114,331 | ₩111,021 | ₩111,476 | -0.89% | 30.7만 |
|---|
| 2026.02.17 | ₩113,191 | ₩114,692 | ₩111,664 | ₩112,361 | -0.73% | 34.5만 |
|---|
| 2026.02.13 | ₩111,034 | ₩112,696 | ₩110,002 | ₩112,588 | +1.40% | 45.3만 |
|---|
| 2026.02.12 | ₩113,165 | ₩114,063 | ₩110,230 | ₩111,516 | -1.46% | 40.7만 |
|---|
| 2026.02.11 | ₩114,518 | ₩115,027 | ₩111,396 | ₩112,052 | -2.15% | 29.8만 |
|---|
| 2026.02.10 | ₩117,895 | ₩117,895 | ₩112,240 | ₩113,580 | -3.66% | 41.2만 |
|---|
| 2026.02.09 | ₩114,290 | ₩115,805 | ₩114,143 | ₩114,960 | +0.59% | 72.6만 |
|---|
| 2026.02.06 | ₩114,049 | ₩115,711 | ₩113,741 | ₩115,161 | +0.98% | 49만 |
|---|
| 2026.02.05 | ₩113,151 | ₩114,773 | ₩111,878 | ₩113,017 | -0.12% | 56.6만 |
|---|
| 2026.02.04 | ₩111,825 | ₩114,438 | ₩111,704 | ₩112,763 | +0.84% | 64.8만 |
|---|
| 2026.02.03 | ₩107,295 | ₩111,610 | ₩106,357 | ₩111,168 | +3.61% | 86.2만 |
|---|
| 2026.02.02 | ₩108,890 | ₩109,346 | ₩106,920 | ₩107,054 | -1.69% | 75.4만 |
|---|
| 2026.01.30 | ₩106,773 | ₩110,766 | ₩98,867 | ₩108,032 | +1.18% | 92.4만 |
|---|
| 2026.01.29 | ₩106,491 | ₩109,212 | ₩105,821 | ₩108,944 | +2.30% | 67.4만 |
|---|
| 2026.01.28 | ₩107,590 | ₩108,434 | ₩106,666 | ₩106,773 | -0.76% | 43.6만 |
|---|
| 2026.01.27 | ₩107,912 | ₩108,367 | ₩106,692 | ₩107,483 | -0.40% | 42.2만 |
|---|
| 2026.01.26 | ₩107,764 | ₩108,756 | ₩106,304 | ₩107,738 | -0.02% | 35.3만 |
|---|
| 2026.01.23 | ₩110,310 | ₩110,726 | ₩106,746 | ₩107,791 | -2.28% | 76.5만 |
|---|
| 2026.01.22 | ₩110,485 | ₩112,079 | ₩109,774 | ₩110,913 | +0.39% | 48만 |
|---|
| 2026.01.21 | ₩106,223 | ₩110,324 | ₩105,111 | ₩109,975 | +3.53% | 86.6만 |
|---|
| 2026.01.20 | ₩105,393 | ₩107,456 | ₩105,004 | ₩105,768 | +0.36% | 43.3만 |
|---|
| 2026.01.16 | ₩108,984 | ₩109,359 | ₩107,027 | ₩107,148 | -1.68% | 36.5만 |
|---|
| 2026.01.15 | ₩107,349 | ₩109,145 | ₩106,250 | ₩109,091 | +1.62% | 54만 |
|---|
| 2026.01.14 | ₩104,575 | ₩107,041 | ₩104,575 | ₩106,813 | +2.14% | 50.6만 |
|---|
| 2026.01.13 | ₩106,706 | ₩107,215 | ₩104,133 | ₩104,843 | -1.75% | 56.7만 |
|---|
| 2026.01.12 | ₩105,004 | ₩106,411 | ₩104,937 | ₩106,357 | +1.29% | 54.4만 |
|---|
| 2026.01.09 | ₩106,009 | ₩106,599 | ₩104,522 | ₩106,036 | +0.03% | 42.4만 |
|---|
| 2026.01.08 | ₩102,806 | ₩106,612 | ₩102,806 | ₩105,848 | +2.96% | 47.9만 |
|---|
| 2026.01.07 | ₩102,311 | ₩103,088 | ₩101,493 | ₩103,007 | +0.68% | 29.9만 |
|---|
| 2026.01.06 | ₩100,769 | ₩102,163 | ₩100,300 | ₩102,110 | +1.33% | 32.2만 |
|---|
| 2026.01.05 | ₩98,947 | ₩102,940 | ₩98,331 | ₩101,520 | +2.60% | 40.7만 |
|---|
| 2026.01.02 | ₩99,389 | ₩99,898 | ₩98,250 | ₩99,135 | -0.26% | 32.8만 |
|---|
| 2025.12.31 | ₩100,971 | ₩100,971 | ₩98,558 | ₩99,523 | -1.43% | 55만 |
|---|
| 2025.12.30 | ₩101,453 | ₩101,507 | ₩100,234 | ₩100,823 | -0.62% | 43.6만 |
|---|
| 2025.12.29 | ₩102,324 | ₩102,512 | ₩100,971 | ₩101,654 | -0.65% | 31만 |
|---|
| 2025.12.26 | ₩102,297 | ₩102,713 | ₩101,560 | ₩101,842 | -0.45% | 28.6만 |
|---|
| 2025.12.24 | ₩102,579 | ₩102,967 | ₩101,962 | ₩102,632 | +0.05% | 20.7만 |
|---|
| 2025.12.23 | ₩104,321 | ₩104,321 | ₩102,311 | ₩102,404 | -1.84% | 39만 |
|---|
| 2025.12.22 | ₩103,972 | ₩104,897 | ₩103,316 | ₩104,026 | +0.05% | 42.2만 |
|---|
| 2025.12.19 | ₩104,066 | ₩104,910 | ₩103,329 | ₩103,905 | -0.15% | 101.1만 |
|---|
| 2025.12.18 | ₩104,924 | ₩105,339 | ₩103,865 | ₩104,374 | -0.52% | 55.4만 |
|---|
| 2025.12.17 | ₩104,522 | ₩104,950 | ₩102,900 | ₩103,865 | -0.63% | 77.5만 |
|---|
| 2025.12.16 | ₩105,205 | ₩105,835 | ₩103,959 | ₩104,227 | -0.93% | 46.2만 |
|---|
| 2025.12.15 | ₩105,513 | ₩105,848 | ₩104,106 | ₩105,406 | -0.10% | 60.4만 |
|---|
| 2025.12.12 | ₩105,567 | ₩105,567 | ₩103,517 | ₩104,455 | -1.05% | 60.7만 |
|---|
| 2025.12.11 | ₩104,066 | ₩105,687 | ₩103,865 | ₩104,870 | +0.77% | 47.5만 |
|---|
| 2025.12.10 | ₩101,842 | ₩105,393 | ₩101,842 | ₩104,160 | +2.28% | 58.7만 |
|---|
| 2025.12.09 | ₩102,793 | ₩103,744 | ₩101,520 | ₩101,895 | -0.87% | 33.8만 |
|---|
| 2025.12.08 | ₩102,766 | ₩103,852 | ₩102,324 | ₩102,525 | -0.23% | 29만 |
|---|
| 2025.12.05 | ₩102,284 | ₩103,101 | ₩101,895 | ₩102,579 | +0.29% | 31만 |
|---|
| 2025.12.04 | ₩102,431 | ₩104,026 | ₩101,868 | ₩102,927 | +0.48% | 32.2만 |
|---|
| 2025.12.03 | ₩101,426 | ₩103,342 | ₩101,426 | ₩102,793 | +1.35% | 44.1만 |
|---|
| 2025.12.02 | ₩102,605 | ₩102,646 | ₩100,984 | ₩101,198 | -1.37% | 34.2만 |
|---|
| 2025.12.01 | ₩100,850 | ₩102,699 | ₩100,850 | ₩102,056 | +1.20% | 30.4만 |
|---|
| 2025.11.28 | ₩101,734 | ₩102,431 | ₩101,359 | ₩101,520 | -0.21% | 14만 |
|---|
| 2025.11.26 | ₩101,667 | ₩102,994 | ₩101,667 | ₩101,708 | +0.04% | 58.2만 |
|---|
| 2025.11.25 | ₩99,724 | ₩103,383 | ₩99,724 | ₩102,190 | +2.47% | 48.1만 |
|---|
| 2025.11.24 | ₩99,094 | ₩100,032 | ₩98,197 | ₩99,496 | +0.41% | 33.3만 |
|---|
| 2025.11.21 | ₩96,803 | ₩100,394 | ₩96,642 | ₩99,416 | +2.70% | 32.6만 |
|---|
| 2025.11.20 | ₩97,366 | ₩98,826 | ₩96,106 | ₩96,160 | -1.24% | 35.7만 |
|---|
| 2025.11.19 | ₩96,240 | ₩96,816 | ₩95,128 | ₩96,428 | +0.19% | 49.7만 |
|---|
| 2025.11.18 | ₩94,002 | ₩96,937 | ₩93,239 | ₩96,053 | +2.18% | 51.2만 |
|---|
| 2025.11.17 | ₩97,580 | ₩97,781 | ₩93,694 | ₩94,378 | -3.28% | 68.9만 |
|---|
| 2025.11.14 | ₩96,910 | ₩97,982 | ₩95,651 | ₩97,674 | +0.79% | 28.5만 |
|---|
| 2025.11.13 | ₩98,759 | ₩99,764 | ₩96,615 | ₩97,178 | -1.60% | 36만 |
|---|
| 2025.11.12 | ₩100,287 | ₩101,922 | ₩98,987 | ₩99,041 | -1.24% | 65.8만 |
|---|
| 2025.11.11 | ₩98,867 | ₩101,118 | ₩98,398 | ₩100,381 | +1.53% | 36.7만 |
|---|
| 2025.11.10 | ₩98,893 | ₩99,818 | ₩97,795 | ₩98,960 | +0.07% | 37.9만 |
|---|
| 2025.11.07 | ₩97,607 | ₩98,733 | ₩96,950 | ₩98,733 | +1.15% | 37.2만 |
|---|
| 2025.11.06 | ₩97,232 | ₩98,706 | ₩96,870 | ₩97,687 | +0.47% | 46.2만 |
|---|
| 2025.11.05 | ₩97,071 | ₩98,465 | ₩96,455 | ₩98,009 | +0.97% | 31.9만 |
|---|
| 2025.11.04 | ₩95,758 | ₩97,406 | ₩94,739 | ₩97,084 | +1.39% | 44.1만 |
|---|
| 2025.11.03 | ₩96,026 | ₩96,937 | ₩94,672 | ₩96,870 | +0.88% | 54.6만 |
|---|
| 2025.10.31 | ₩95,905 | ₩96,441 | ₩94,538 | ₩95,972 | +0.07% | 49.6만 |
|---|
| 2025.10.30 | ₩96,146 | ₩98,518 | ₩95,811 | ₩96,039 | -0.11% | 72만 |
|---|
| 2025.10.29 | ₩98,197 | ₩100,555 | ₩96,696 | ₩96,964 | -1.26% | 86.5만 |
|---|
| 2025.10.28 | ₩100,756 | ₩100,756 | ₩96,508 | ₩97,835 | -2.90% | 58.1만 |
|---|
| 2025.10.27 | ₩100,166 | ₩100,595 | ₩99,282 | ₩99,711 | -0.45% | 55.8만 |
|---|
| 2025.10.24 | ₩98,223 | ₩99,403 | ₩97,969 | ₩99,188 | +0.98% | 39.8만 |
|---|
| 2025.10.23 | ₩97,607 | ₩98,424 | ₩96,857 | ₩97,125 | -0.49% | 32.9만 |
|---|
| 2025.10.22 | ₩98,666 | ₩99,604 | ₩97,272 | ₩97,929 | -0.75% | 37.9만 |
|---|
| 2025.10.21 | ₩98,103 | ₩98,398 | ₩96,964 | ₩98,170 | +0.07% | 34.1만 |
|---|
| 2025.10.20 | ₩95,262 | ₩97,701 | ₩95,074 | ₩97,272 | +2.11% | 36.3만 |
|---|
| 2025.10.17 | ₩94,150 | ₩95,182 | ₩92,582 | ₩94,887 | +0.78% | 38.6만 |
|---|
| 2025.10.16 | ₩98,197 | ₩98,679 | ₩92,193 | ₩93,011 | -5.28% | 82.6만 |
|---|
| 2025.10.15 | ₩101,842 | ₩101,842 | ₩97,996 | ₩98,759 | -3.03% | 32.9만 |
|---|
| 2025.10.14 | ₩96,669 | ₩100,944 | ₩96,669 | ₩100,314 | +3.77% | 36.3만 |
|---|
| 2025.10.13 | ₩96,508 | ₩97,567 | ₩95,718 | ₩97,178 | +0.69% | 31.7만 |
|---|
| 2025.10.10 | ₩99,483 | ₩100,984 | ₩95,249 | ₩95,356 | -4.15% | 62.7만 |
|---|