시장 데이터를 불러오는 중
전체 종목
AMERISAFE, Inc. - Common Stock 과거 주가
AMERISAFE, Inc. - Common Stock · AMSF · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AMERISAFE, Inc. - Common Stock · AMSF · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,571 | ₩33,273 | ₩31,115 | ₩32,710 | +3.61% | 219.1만 |
| 2026.09.28–2026.10.02 | ₩31,571 | ₩32,107 | ₩31,088 | ₩31,611 | +0.13% | 257.9만 |
| 2026.09.21–2026.09.25 | ₩33,232 | ₩33,675 | ₩31,490 | ₩31,504 | -5.20% | 260.5만 |
| 2026.09.14–2026.09.18 | ₩33,487 | ₩34,077 | ₩32,361 | ₩32,991 | -1.48% | 482.2만 |
| 2026.09.08–2026.09.11 | ₩34,452 | ₩34,626 | ₩32,308 | ₩33,192 | -3.66% | 249.7만 |
| 2026.08.31–2026.09.04 | ₩35,001 | ₩35,511 | ₩34,345 | ₩34,827 | -0.50% | 185.2만 |
| 2026.08.24–2026.08.28 | ₩35,095 | ₩35,779 | ₩34,439 | ₩35,176 | +0.23% | 117.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,891 |
| ₩37,186 |
| ₩34,372 |
| ₩34,854 |
| -5.52% |
| 223.7만 |
| 2026.08.10–2026.08.14 | ₩38,807 | ₩39,008 | ₩36,301 | ₩37,052 | -4.52% | 330.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,504 | ₩40,683 | ₩38,861 | ₩39,021 | -1.22% | 153.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩40,924 | ₩41,621 | ₩38,780 | ₩38,914 | -4.91% | 152.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,105 | ₩46,311 | ₩40,120 | ₩40,750 | -9.66% | 116.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,499 | ₩47,450 | ₩43,805 | ₩45,427 | -2.31% | 90.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,592 | ₩47,892 | ₩45,869 | ₩46,177 | -0.89% | 96.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,489 | ₩47,062 | ₩43,979 | ₩46,887 | +5.39% | 89.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,916 | ₩45,815 | ₩41,728 | ₩45,226 | +7.90% | 184.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,613 | ₩43,524 | ₩41,380 | ₩41,969 | -1.51% | 91.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,211 | ₩43,376 | ₩41,460 | ₩42,251 | +0.10% | 118.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,871 | ₩42,680 | ₩40,241 | ₩42,479 | +3.93% | 133.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,541 | ₩42,251 | ₩40,603 | ₩41,072 | -1.13% | 91.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩41,018 | ₩42,532 | ₩40,750 | ₩41,608 | +1.44% | 84.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,683 | ₩41,661 | ₩39,906 | ₩41,018 | +0.82% | 117.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,201 | ₩40,951 | ₩39,423 | ₩40,683 | +1.20% | 119.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,737 | ₩42,894 | ₩40,442 | ₩40,442 | -0.72% | 128.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,641 | ₩45,976 | ₩39,464 | ₩40,656 | -10.92% | 139.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,006 | ₩45,802 | ₩44,006 | ₩45,561 | +3.53% | 72.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,953 | ₩46,083 | ₩43,564 | ₩44,341 | +0.88% | 82.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,261 | ₩45,681 | ₩43,095 | ₩44,180 | -0.18% | 77.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,886 | ₩44,837 | ₩43,363 | ₩43,859 | -0.06% | 109만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,489 | ₩45,212 | ₩43,095 | ₩43,269 | -2.74% | 177.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,574 | ₩45,815 | ₩43,309 | ₩44,020 | -3.41% | 89.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩43,551 | ₩48,107 | ₩43,457 | ₩46,056 | +5.75% | 110.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,546 | ₩50,586 | ₩42,881 | ₩43,591 | -13.76% | 113.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,162 | ₩51,644 | ₩49,366 | ₩50,425 | -1.44% | 64.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩52,261 | ₩52,596 | ₩50,170 | ₩50,907 | -2.59% | 82.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,599 | ₩53,963 | ₩50,546 | ₩52,515 | +3.79% | 87.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,634 | ₩50,465 | ₩48,549 | ₩50,398 | +1.54% | 72.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,894 | ₩51,792 | ₩49,487 | ₩49,768 | -2.21% | 58.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,211 | ₩51,966 | ₩49,809 | ₩51,082 | +1.73% | 79.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,184 | ₩51,577 | ₩49,433 | ₩50,170 | -0.03% | 76.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,631 | ₩51,993 | ₩50,130 | ₩50,358 | -2.47% | 41만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,167 | ₩53,118 | ₩51,283 | ₩51,631 | -1.03% | 45.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,569 | ₩53,226 | ₩52,154 | ₩52,341 | -0.43% | 112.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,675 | ₩53,105 | ₩48,696 | ₩52,502 | +5.69% | 109.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,646 | ₩54,968 | ₩49,594 | ₩49,768 | -8.93% | 82.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩54,244 | ₩55,638 | ₩53,601 | ₩54,673 | +0.79% | 57.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,959 | ₩56,415 | ₩53,708 | ₩54,499 | -2.61% | 51.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,338 | ₩55,798 | ₩53,869 | ₩55,705 | +2.52% | 56만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,936 | ₩55,021 | ₩52,475 | ₩54,271 | +0.62% | 73.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,530 | ₩55,638 | ₩52,381 | ₩53,708 | -3.28% | 71.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,954 | ₩56,562 | ₩54,700 | ₩55,544 | +1.07% | 52.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,954 | ₩56,576 | ₩53,641 | ₩54,941 | -0.02% | 72.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,927 | ₩55,544 | ₩54,539 | ₩54,807 | -0.22% | 12.4만 |
|---|