시장 데이터를 불러오는 중
전체 종목
Amerant Bancorp Inc. Class A Common Stock 과거 주가
Amerant Bancorp Inc. Class A Common Stock · AMTB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amerant Bancorp Inc. Class A Common Stock · AMTB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,713 | ₩38,941 | ₩37,641 | ₩38,552 | -0.42% | 31.6만 |
| 2026.10.08 | ₩38,338 | ₩39,196 | ₩38,338 | ₩38,901 | +1.47% | 43만 |
| 2026.10.07 | ₩38,485 | ₩38,753 | ₩38,191 | ₩38,418 | -0.17% | 24.9만 |
| 2026.10.06 | ₩39,450 | ₩39,638 | ₩38,901 | ₩38,941 | -1.29% | 20.7만 |
| 2026.10.05 | ₩39,758 | ₩39,919 | ₩38,981 | ₩39,196 | -1.42% | 22.6만 |
| 2026.10.02 | ₩39,651 | ₩40,254 | ₩39,276 | ₩39,611 | -0.10% | 28.3만 |
| 2026.10.01 | ₩38,137 | ₩39,397 | ₩37,842 | ₩39,343 | +3.16% | 42.6만 |
| 2026.09.30 | ₩39,075 | ₩39,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,418 |
| -1.68% |
| 45.9만 |
| 2026.09.29 | ₩39,490 | ₩39,651 | ₩38,700 | ₩39,035 | -1.15% | 25.3만 |
|---|
| 2026.09.28 | ₩39,598 | ₩39,892 | ₩38,995 | ₩39,263 | -0.85% | 32.5만 |
|---|
| 2026.09.25 | ₩39,477 | ₩39,919 | ₩39,209 | ₩39,624 | +0.37% | 33만 |
|---|
| 2026.09.24 | ₩38,673 | ₩39,544 | ₩38,646 | ₩39,263 | +1.52% | 38.4만 |
|---|
| 2026.09.23 | ₩39,035 | ₩39,289 | ₩38,432 | ₩38,445 | -1.51% | 25.9만 |
|---|
| 2026.09.22 | ₩40,254 | ₩40,308 | ₩39,115 | ₩39,115 | -2.83% | 34.3만 |
|---|
| 2026.09.21 | ₩40,187 | ₩40,522 | ₩39,584 | ₩39,584 | -1.50% | 38.7만 |
|---|
| 2026.09.18 | ₩39,410 | ₩40,080 | ₩38,660 | ₩39,933 | +1.33% | 67.2만 |
|---|
| 2026.09.17 | ₩39,732 | ₩39,973 | ₩38,646 | ₩39,638 | -0.24% | 40.9만 |
|---|
| 2026.09.16 | ₩39,973 | ₩40,013 | ₩38,686 | ₩39,423 | -1.37% | 62.6만 |
|---|
| 2026.09.15 | ₩39,544 | ₩40,053 | ₩38,204 | ₩40,000 | +1.15% | 36.9만 |
|---|
| 2026.09.14 | ₩39,222 | ₩39,678 | ₩38,928 | ₩39,584 | +0.92% | 33만 |
|---|
| 2026.09.11 | ₩39,745 | ₩39,825 | ₩38,914 | ₩39,289 | -1.15% | 27.3만 |
|---|
| 2026.09.10 | ₩38,740 | ₩39,263 | ₩38,217 | ₩39,209 | +1.21% | 26.7만 |
|---|
| 2026.09.09 | ₩38,552 | ₩39,236 | ₩38,284 | ₩38,700 | +0.38% | 21.2만 |
|---|
| 2026.09.08 | ₩39,517 | ₩39,705 | ₩39,088 | ₩39,142 | -0.95% | 39.9만 |
|---|
| 2026.09.04 | ₩39,075 | ₩39,852 | ₩38,981 | ₩39,772 | +1.78% | 32.5만 |
|---|
| 2026.09.03 | ₩39,196 | ₩39,718 | ₩38,820 | ₩39,383 | +0.48% | 19.9만 |
|---|
| 2026.09.02 | ₩38,459 | ₩39,169 | ₩38,177 | ₩39,075 | +1.60% | 31만 |
|---|
| 2026.09.01 | ₩38,284 | ₩38,941 | ₩37,923 | ₩38,097 | -0.49% | 39.3만 |
|---|
| 2026.08.31 | ₩38,338 | ₩38,579 | ₩38,030 | ₩38,472 | +0.35% | 31.4만 |
|---|
| 2026.08.28 | ₩38,700 | ₩39,102 | ₩38,164 | ₩38,646 | -0.14% | 27.4만 |
|---|
| 2026.08.27 | ₩38,083 | ₩38,780 | ₩37,990 | ₩38,619 | +1.41% | 25.1만 |
|---|
| 2026.08.26 | ₩38,593 | ₩38,593 | ₩38,164 | ₩38,378 | -0.56% | 19.6만 |
|---|
| 2026.08.25 | ₩38,660 | ₩38,847 | ₩37,668 | ₩38,325 | -0.87% | 23.2만 |
|---|
| 2026.08.24 | ₩38,485 | ₩38,861 | ₩38,418 | ₩38,552 | +0.17% | 25.2만 |
|---|
| 2026.08.21 | ₩38,459 | ₩38,646 | ₩37,882 | ₩38,445 | -0.03% | 23.6만 |
|---|
| 2026.08.20 | ₩38,043 | ₩38,351 | ₩37,815 | ₩38,110 | +0.18% | 26.8만 |
|---|
| 2026.08.19 | ₩39,249 | ₩39,249 | ₩38,083 | ₩38,217 | -2.63% | 30.1만 |
|---|
| 2026.08.18 | ₩39,021 | ₩39,343 | ₩38,526 | ₩39,075 | +0.14% | 39.7만 |
|---|
| 2026.08.17 | ₩38,780 | ₩39,437 | ₩38,150 | ₩38,887 | +0.28% | 36.5만 |
|---|
| 2026.08.14 | ₩38,901 | ₩39,370 | ₩38,459 | ₩39,088 | +0.48% | 35.3만 |
|---|
| 2026.08.13 | ₩39,584 | ₩39,758 | ₩38,861 | ₩39,115 | -1.18% | 44.1만 |
|---|
| 2026.08.12 | ₩38,619 | ₩39,263 | ₩38,579 | ₩39,263 | +1.67% | 72.2만 |
|---|
| 2026.08.11 | ₩38,445 | ₩39,062 | ₩38,405 | ₩38,928 | +1.25% | 21.3만 |
|---|
| 2026.08.10 | ₩38,740 | ₩38,847 | ₩38,244 | ₩38,418 | -0.83% | 28.5만 |
|---|
| 2026.08.07 | ₩38,928 | ₩39,062 | ₩38,244 | ₩38,740 | -0.48% | 35만 |
|---|
| 2026.08.06 | ₩39,812 | ₩40,013 | ₩38,753 | ₩39,115 | -1.75% | 40.5만 |
|---|
| 2026.08.05 | ₩39,866 | ₩40,067 | ₩39,370 | ₩39,611 | -0.64% | 27.8만 |
|---|
| 2026.08.04 | ₩39,758 | ₩40,375 | ₩39,584 | ₩39,758 | 0.00% | 47.8만 |
|---|
| 2026.08.03 | ₩40,187 | ₩40,415 | ₩39,544 | ₩39,758 | -1.07% | 39.1만 |
|---|
| 2026.07.31 | ₩39,437 | ₩40,067 | ₩38,995 | ₩39,665 | +0.58% | 40.1만 |
|---|
| 2026.07.30 | ₩39,772 | ₩40,107 | ₩39,490 | ₩39,678 | -0.24% | 42.3만 |
|---|
| 2026.07.29 | ₩40,549 | ₩40,790 | ₩39,155 | ₩39,504 | -2.58% | 50.7만 |
|---|
| 2026.07.28 | ₩40,067 | ₩41,005 | ₩38,070 | ₩40,978 | +2.27% | 88.9만 |
|---|
| 2026.07.27 | ₩38,459 | ₩40,201 | ₩37,829 | ₩39,557 | +2.86% | 87.4만 |
|---|
| 2026.07.24 | ₩35,645 | ₩38,365 | ₩35,176 | ₩38,191 | +7.14% | 104.9만 |
|---|
| 2026.07.23 | ₩33,608 | ₩34,666 | ₩33,407 | ₩34,640 | +3.07% | 35.3만 |
|---|
| 2026.07.22 | ₩34,412 | ₩34,559 | ₩33,903 | ₩34,104 | -0.90% | 41.6만 |
|---|
| 2026.07.21 | ₩34,197 | ₩34,693 | ₩33,929 | ₩34,653 | +1.33% | 34.1만 |
|---|
| 2026.07.20 | ₩35,028 | ₩35,578 | ₩34,425 | ₩34,546 | -1.38% | 39만 |
|---|
| 2026.07.17 | ₩34,975 | ₩35,323 | ₩34,707 | ₩35,082 | +0.31% | 45.3만 |
|---|
| 2026.07.16 | ₩34,318 | ₩35,725 | ₩34,318 | ₩35,377 | +3.08% | 50.1만 |
|---|
| 2026.07.15 | ₩34,546 | ₩34,934 | ₩34,412 | ₩34,519 | -0.08% | 45.6만 |
|---|
| 2026.07.14 | ₩34,291 | ₩34,653 | ₩34,117 | ₩34,345 | +0.16% | 24.9만 |
|---|
| 2026.07.13 | ₩34,157 | ₩34,492 | ₩33,956 | ₩34,345 | +0.55% | 15.4만 |
|---|
| 2026.07.10 | ₩34,063 | ₩34,425 | ₩33,889 | ₩34,171 | +0.31% | 18.7만 |
|---|
| 2026.07.09 | ₩33,702 | ₩34,465 | ₩33,581 | ₩34,224 | +1.55% | 22.9만 |
|---|
| 2026.07.08 | ₩34,157 | ₩34,238 | ₩33,098 | ₩33,514 | -1.88% | 26.6만 |
|---|
| 2026.07.07 | ₩35,042 | ₩35,189 | ₩34,238 | ₩34,238 | -2.29% | 35.6만 |
|---|
| 2026.07.06 | ₩34,184 | ₩34,975 | ₩33,809 | ₩34,908 | +2.12% | 27.9만 |
|---|
| 2026.07.02 | ₩35,269 | ₩35,296 | ₩33,715 | ₩33,996 | -3.61% | 33.4만 |
|---|
| 2026.07.01 | ₩34,425 | ₩35,122 | ₩34,358 | ₩35,055 | +1.83% | 28만 |
|---|
| 2026.06.30 | ₩33,769 | ₩34,318 | ₩33,487 | ₩34,197 | +1.27% | 54.9만 |
|---|
| 2026.06.29 | ₩34,037 | ₩34,037 | ₩33,407 | ₩33,755 | -0.83% | 49.7만 |
|---|
| 2026.06.26 | ₩33,487 | ₩34,988 | ₩33,098 | ₩34,063 | +1.72% | 99.3만 |
|---|
| 2026.06.25 | ₩32,911 | ₩33,554 | ₩32,911 | ₩33,447 | +1.63% | 41.2만 |
|---|
| 2026.06.24 | ₩32,536 | ₩33,098 | ₩32,174 | ₩33,058 | +1.61% | 26.5만 |
|---|
| 2026.06.23 | ₩32,080 | ₩32,616 | ₩31,879 | ₩32,536 | +1.42% | 43.8만 |
|---|
| 2026.06.22 | ₩31,544 | ₩32,080 | ₩31,544 | ₩31,906 | +1.15% | 23.4만 |
|---|
| 2026.06.18 | ₩31,531 | ₩31,919 | ₩31,289 | ₩31,624 | +0.30% | 46.3만 |
|---|
| 2026.06.17 | ₩30,686 | ₩31,584 | ₩30,686 | ₩31,129 | +1.44% | 47.5만 |
|---|
| 2026.06.16 | ₩31,504 | ₩31,852 | ₩30,887 | ₩31,088 | -1.32% | 22.5만 |
|---|
| 2026.06.15 | ₩32,160 | ₩32,442 | ₩31,155 | ₩31,236 | -2.88% | 30만 |
|---|
| 2026.06.12 | ₩32,080 | ₩32,321 | ₩31,866 | ₩32,040 | -0.13% | 32.4만 |
|---|
| 2026.06.11 | ₩31,799 | ₩32,013 | ₩31,276 | ₩31,879 | +0.25% | 21.3만 |
|---|
| 2026.06.10 | ₩31,356 | ₩31,812 | ₩31,102 | ₩31,544 | +0.60% | 22만 |
|---|
| 2026.06.09 | ₩30,954 | ₩31,825 | ₩30,780 | ₩31,249 | +0.95% | 19.2만 |
|---|
| 2026.06.08 | ₩30,392 | ₩31,088 | ₩30,392 | ₩30,646 | +0.84% | 18.9만 |
|---|
| 2026.06.05 | ₩29,949 | ₩30,753 | ₩29,882 | ₩30,526 | +1.92% | 19.4만 |
|---|
| 2026.06.04 | ₩29,494 | ₩30,445 | ₩29,199 | ₩30,204 | +2.41% | 26.6만 |
|---|
| 2026.06.03 | ₩29,882 | ₩29,882 | ₩28,904 | ₩28,958 | -3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩29,400 | ₩30,204 | ₩29,293 | ₩30,191 | +2.69% | 12.9만 |
|---|
| 2026.06.01 | ₩30,097 | ₩30,217 | ₩29,547 | ₩29,574 | -1.74% | 19만 |
|---|
| 2026.05.29 | ₩30,083 | ₩30,485 | ₩30,070 | ₩30,445 | +1.20% | 32.5만 |
|---|
| 2026.05.28 | ₩30,137 | ₩30,311 | ₩29,253 | ₩30,057 | -0.27% | 22만 |
|---|
| 2026.05.27 | ₩30,686 | ₩30,807 | ₩30,124 | ₩30,258 | -1.40% | 23.4만 |
|---|
| 2026.05.26 | ₩30,204 | ₩30,874 | ₩30,204 | ₩30,700 | +1.64% | 24.2만 |
|---|
| 2026.05.22 | ₩30,110 | ₩30,217 | ₩29,815 | ₩30,097 | -0.04% | 14.1만 |
|---|
| 2026.05.21 | ₩29,963 | ₩30,097 | ₩29,547 | ₩30,016 | +0.18% | 16.1만 |
|---|
| 2026.05.20 | ₩29,668 | ₩30,432 | ₩28,382 | ₩30,150 | +1.63% | 31만 |
|---|
| 2026.05.19 | ₩30,003 | ₩30,298 | ₩29,614 | ₩29,815 | -0.63% | 16.5만 |
|---|
| 2026.05.18 | ₩30,057 | ₩30,526 | ₩30,003 | ₩30,164 | +0.36% | 16.1만 |
|---|
| 2026.05.15 | ₩30,231 | ₩30,231 | ₩29,534 | ₩29,882 | -1.15% | 22.6만 |
|---|
| 2026.05.14 | ₩30,392 | ₩30,780 | ₩30,164 | ₩30,351 | -0.13% | 20.1만 |
|---|
| 2026.05.13 | ₩30,459 | ₩30,834 | ₩29,815 | ₩30,150 | -1.01% | 20.7만 |
|---|
| 2026.05.12 | ₩30,995 | ₩30,995 | ₩30,137 | ₩30,794 | -0.65% | 21.1만 |
|---|
| 2026.05.11 | ₩31,490 | ₩31,490 | ₩30,727 | ₩30,941 | -1.74% | 17.6만 |
|---|
| 2026.05.08 | ₩31,303 | ₩31,678 | ₩30,861 | ₩31,397 | +0.30% | 16.4만 |
|---|
| 2026.05.07 | ₩31,450 | ₩31,825 | ₩31,102 | ₩31,330 | -0.38% | 16.9만 |
|---|
| 2026.05.06 | ₩31,102 | ₩31,370 | ₩30,981 | ₩31,316 | +0.69% | 26.2만 |
|---|
| 2026.05.05 | ₩30,418 | ₩31,048 | ₩30,418 | ₩30,820 | +1.32% | 18.6만 |
|---|
| 2026.05.04 | ₩30,432 | ₩31,062 | ₩30,070 | ₩30,325 | -0.35% | 24.3만 |
|---|
| 2026.05.01 | ₩30,633 | ₩31,075 | ₩30,459 | ₩30,740 | +0.35% | 18.8만 |
|---|
| 2026.04.30 | ₩30,258 | ₩31,182 | ₩30,258 | ₩30,780 | +1.73% | 32.8만 |
|---|
| 2026.04.29 | ₩30,606 | ₩30,954 | ₩30,217 | ₩30,646 | +0.13% | 30.7만 |
|---|
| 2026.04.28 | ₩30,660 | ₩30,995 | ₩30,566 | ₩30,619 | -0.13% | 28만 |
|---|
| 2026.04.27 | ₩30,566 | ₩30,981 | ₩29,668 | ₩30,459 | -0.35% | 36.4만 |
|---|
| 2026.04.24 | ₩31,691 | ₩31,879 | ₩29,467 | ₩30,579 | -3.51% | 40.8만 |
|---|
| 2026.04.23 | ₩31,906 | ₩32,187 | ₩31,584 | ₩32,160 | +0.80% | 34.9만 |
|---|
| 2026.04.22 | ₩31,450 | ₩31,919 | ₩31,423 | ₩31,678 | +0.72% | 22.1만 |
|---|
| 2026.04.21 | ₩32,000 | ₩32,160 | ₩31,437 | ₩31,571 | -1.34% | 26.3만 |
|---|
| 2026.04.20 | ₩31,866 | ₩32,201 | ₩31,839 | ₩32,147 | +0.88% | 48.5만 |
|---|
| 2026.04.17 | ₩32,160 | ₩32,321 | ₩31,705 | ₩31,906 | -0.79% | 68.4만 |
|---|
| 2026.04.16 | ₩31,906 | ₩32,000 | ₩31,477 | ₩31,758 | -0.46% | 14.5만 |
|---|
| 2026.04.15 | ₩32,080 | ₩32,147 | ₩31,584 | ₩32,026 | -0.17% | 14.1만 |
|---|
| 2026.04.14 | ₩31,839 | ₩32,147 | ₩31,423 | ₩32,053 | +0.67% | 18.7만 |
|---|
| 2026.04.13 | ₩31,651 | ₩32,053 | ₩31,423 | ₩32,026 | +1.19% | 15.4만 |
|---|
| 2026.04.10 | ₩32,294 | ₩32,294 | ₩31,745 | ₩31,906 | -1.20% | 19만 |
|---|
| 2026.04.09 | ₩31,946 | ₩32,670 | ₩31,745 | ₩32,455 | +1.59% | 32.9만 |
|---|
| 2026.04.08 | ₩31,946 | ₩32,321 | ₩31,732 | ₩32,000 | +0.17% | 25.6만 |
|---|
| 2026.04.07 | ₩30,887 | ₩31,249 | ₩30,713 | ₩31,075 | +0.61% | 23.8만 |
|---|
| 2026.04.06 | ₩30,351 | ₩31,276 | ₩30,298 | ₩31,115 | +2.52% | 23.3만 |
|---|
| 2026.04.02 | ₩29,668 | ₩30,552 | ₩29,574 | ₩30,512 | +2.85% | 17.4만 |
|---|
| 2026.04.01 | ₩29,628 | ₩30,405 | ₩29,628 | ₩30,258 | +2.13% | 33.5만 |
|---|
| 2026.03.31 | ₩29,480 | ₩29,923 | ₩29,105 | ₩29,534 | +0.18% | 25.7만 |
|---|
| 2026.03.30 | ₩29,078 | ₩29,306 | ₩28,864 | ₩29,038 | -0.14% | 20.7만 |
|---|
| 2026.03.27 | ₩28,891 | ₩29,145 | ₩28,757 | ₩28,784 | -0.37% | 17.2만 |
|---|
| 2026.03.26 | ₩28,676 | ₩29,186 | ₩28,676 | ₩29,186 | +1.78% | 15.2만 |
|---|
| 2026.03.25 | ₩29,065 | ₩29,186 | ₩28,556 | ₩28,998 | -0.23% | 24만 |
|---|
| 2026.03.24 | ₩28,234 | ₩28,998 | ₩28,234 | ₩28,717 | +1.71% | 29.6만 |
|---|
| 2026.03.23 | ₩28,435 | ₩29,119 | ₩28,127 | ₩28,583 | +0.52% | 31.4만 |
|---|
| 2026.03.20 | ₩27,980 | ₩28,060 | ₩27,444 | ₩27,752 | -0.81% | 39.9만 |
|---|
| 2026.03.19 | ₩27,015 | ₩28,033 | ₩26,800 | ₩27,846 | +3.08% | 21.3만 |
|---|
| 2026.03.18 | ₩27,846 | ₩27,926 | ₩27,122 | ₩27,229 | -2.21% | 27.3만 |
|---|
| 2026.03.17 | ₩28,301 | ₩29,105 | ₩27,645 | ₩28,006 | -1.04% | 28.9만 |
|---|
| 2026.03.16 | ₩27,966 | ₩28,288 | ₩27,671 | ₩28,033 | +0.24% | 22.8만 |
|---|
| 2026.03.13 | ₩27,953 | ₩28,154 | ₩27,283 | ₩27,698 | -0.91% | 36.2만 |
|---|
| 2026.03.12 | ₩27,444 | ₩28,154 | ₩27,377 | ₩28,020 | +2.10% | 25.3만 |
|---|
| 2026.03.11 | ₩28,341 | ₩28,516 | ₩27,738 | ₩28,140 | -0.71% | 42.8만 |
|---|
| 2026.03.10 | ₩28,395 | ₩29,306 | ₩28,194 | ₩28,676 | +0.99% | 30.1만 |
|---|
| 2026.03.09 | ₩28,060 | ₩28,556 | ₩27,296 | ₩28,556 | +1.77% | 37.8만 |
|---|
| 2026.03.06 | ₩28,167 | ₩28,596 | ₩27,738 | ₩28,596 | +1.52% | 39.4만 |
|---|
| 2026.03.05 | ₩28,784 | ₩29,132 | ₩28,382 | ₩29,105 | +1.12% | 41.9만 |
|---|
| 2026.03.04 | ₩29,226 | ₩29,574 | ₩29,011 | ₩29,186 | -0.14% | 17.8만 |
|---|
| 2026.03.03 | ₩28,221 | ₩29,119 | ₩28,033 | ₩28,918 | +2.47% | 19.9만 |
|---|
| 2026.03.02 | ₩27,939 | ₩29,467 | ₩27,524 | ₩29,119 | +4.22% | 22.7만 |
|---|
| 2026.02.27 | ₩28,891 | ₩29,226 | ₩28,020 | ₩28,609 | -0.97% | 56만 |
|---|
| 2026.02.26 | ₩29,762 | ₩30,150 | ₩29,172 | ₩29,574 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩29,145 | ₩29,695 | ₩28,770 | ₩29,628 | +1.66% | 17.3만 |
|---|
| 2026.02.24 | ₩28,877 | ₩29,092 | ₩28,609 | ₩28,864 | -0.05% | 18.7만 |
|---|
| 2026.02.23 | ₩30,258 | ₩30,485 | ₩28,596 | ₩28,864 | -4.61% | 35.7만 |
|---|
| 2026.02.20 | ₩30,124 | ₩30,539 | ₩29,574 | ₩30,271 | +0.49% | 19.1만 |
|---|
| 2026.02.19 | ₩29,655 | ₩30,258 | ₩29,655 | ₩30,124 | +1.58% | 22.1만 |
|---|
| 2026.02.18 | ₩30,378 | ₩31,169 | ₩29,869 | ₩29,990 | -1.28% | 21.6만 |
|---|
| 2026.02.17 | ₩30,177 | ₩30,660 | ₩29,480 | ₩30,459 | +0.93% | 16.6만 |
|---|
| 2026.02.13 | ₩29,815 | ₩30,325 | ₩29,547 | ₩30,070 | +0.85% | 18.6만 |
|---|
| 2026.02.12 | ₩31,062 | ₩31,142 | ₩29,440 | ₩30,057 | -3.24% | 20.6만 |
|---|
| 2026.02.11 | ₩31,088 | ₩31,289 | ₩30,097 | ₩30,619 | -1.51% | 36.1만 |
|---|
| 2026.02.10 | ₩30,887 | ₩31,303 | ₩30,418 | ₩30,887 | 0.00% | 18.9만 |
|---|
| 2026.02.09 | ₩30,887 | ₩31,557 | ₩30,780 | ₩31,008 | +0.39% | 17.9만 |
|---|
| 2026.02.06 | ₩31,021 | ₩31,464 | ₩30,914 | ₩31,115 | +0.30% | 24.8만 |
|---|
| 2026.02.05 | ₩30,338 | ₩30,981 | ₩30,177 | ₩30,807 | +1.55% | 25.8만 |
|---|
| 2026.02.04 | ₩30,150 | ₩31,102 | ₩29,574 | ₩30,485 | +1.11% | 43.1만 |
|---|
| 2026.02.03 | ₩29,239 | ₩29,963 | ₩29,025 | ₩29,856 | +2.11% | 46.6만 |
|---|
| 2026.02.02 | ₩29,306 | ₩29,748 | ₩29,011 | ₩29,333 | +0.09% | 58.1만 |
|---|
| 2026.01.30 | ₩28,797 | ₩29,387 | ₩28,797 | ₩29,078 | +0.98% | 34.4만 |
|---|
| 2026.01.29 | ₩28,475 | ₩29,132 | ₩28,315 | ₩29,119 | +2.26% | 29.3만 |
|---|
| 2026.01.28 | ₩27,886 | ₩28,274 | ₩27,591 | ₩27,980 | +0.34% | 29.3만 |
|---|
| 2026.01.27 | ₩27,899 | ₩28,140 | ₩27,551 | ₩27,939 | +0.14% | 26.6만 |
|---|
| 2026.01.26 | ₩28,663 | ₩28,663 | ₩27,377 | ₩27,899 | -2.66% | 26.4만 |
|---|
| 2026.01.23 | ₩30,432 | ₩30,432 | ₩28,006 | ₩28,489 | -6.38% | 47.9만 |
|---|
| 2026.01.22 | ₩29,038 | ₩30,124 | ₩28,998 | ₩29,762 | +2.49% | 41.9만 |
|---|
| 2026.01.21 | ₩27,564 | ₩29,038 | ₩27,417 | ₩28,944 | +5.01% | 25.9만 |
|---|
| 2026.01.20 | ₩27,350 | ₩27,752 | ₩27,068 | ₩27,296 | -0.20% | 18.8만 |
|---|
| 2026.01.16 | ₩28,073 | ₩28,140 | ₩27,685 | ₩27,926 | -0.53% | 16.2만 |
|---|
| 2026.01.15 | ₩27,403 | ₩28,355 | ₩27,403 | ₩28,140 | +2.69% | 19만 |
|---|
| 2026.01.14 | ₩26,841 | ₩27,430 | ₩26,559 | ₩27,430 | +2.20% | 16.8만 |
|---|
| 2026.01.13 | ₩26,814 | ₩26,814 | ₩26,425 | ₩26,787 | -0.10% | 16만 |
|---|
| 2026.01.12 | ₩26,881 | ₩27,055 | ₩26,224 | ₩26,640 | -0.90% | 27.2만 |
|---|
| 2026.01.09 | ₩27,939 | ₩28,140 | ₩27,042 | ₩27,269 | -2.40% | 25.1만 |
|---|
| 2026.01.08 | ₩26,774 | ₩28,087 | ₩26,774 | ₩27,846 | +4.00% | 29만 |
|---|
| 2026.01.07 | ₩27,645 | ₩27,645 | ₩26,680 | ₩27,055 | -2.13% | 21.5만 |
|---|
| 2026.01.06 | ₩27,269 | ₩27,470 | ₩27,082 | ₩27,363 | +0.34% | 21.7만 |
|---|
| 2026.01.05 | ₩26,519 | ₩27,846 | ₩26,519 | ₩27,497 | +3.69% | 40.3만 |
|---|
| 2026.01.02 | ₩26,184 | ₩26,532 | ₩25,849 | ₩26,412 | +0.87% | 31.5만 |
|---|
| 2025.12.31 | ₩26,184 | ₩26,398 | ₩25,822 | ₩26,144 | -0.15% | 43만 |
|---|
| 2025.12.30 | ₩26,814 | ₩26,814 | ₩26,492 | ₩26,506 | -1.15% | 17.4만 |
|---|
| 2025.12.29 | ₩26,881 | ₩26,934 | ₩26,519 | ₩26,841 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩26,948 | ₩27,189 | ₩26,707 | ₩26,881 | -0.25% | 13.3만 |
|---|
| 2025.12.24 | ₩27,001 | ₩27,216 | ₩26,814 | ₩27,109 | +0.40% | 8.1만 |
|---|
| 2025.12.23 | ₩27,135 | ₩27,470 | ₩26,961 | ₩27,001 | -0.49% | 17.3만 |
|---|
| 2025.12.22 | ₩27,068 | ₩27,430 | ₩27,055 | ₩27,296 | +0.84% | 24.7만 |
|---|
| 2025.12.19 | ₩27,604 | ₩27,939 | ₩26,921 | ₩27,015 | -2.14% | 59.3만 |
|---|
| 2025.12.18 | ₩27,725 | ₩27,859 | ₩27,350 | ₩27,698 | -0.10% | 21.3만 |
|---|
| 2025.12.17 | ₩27,269 | ₩27,698 | ₩27,095 | ₩27,377 | +0.39% | 17.7만 |
|---|
| 2025.12.16 | ₩27,551 | ₩27,578 | ₩27,149 | ₩27,310 | -0.88% | 17.1만 |
|---|
| 2025.12.15 | ₩27,631 | ₩28,140 | ₩27,283 | ₩27,444 | -0.68% | 19.2만 |
|---|
| 2025.12.12 | ₩27,712 | ₩27,765 | ₩27,216 | ₩27,444 | -0.97% | 19.3만 |
|---|
| 2025.12.11 | ₩27,484 | ₩27,872 | ₩27,336 | ₩27,457 | -0.10% | 24.3만 |
|---|
| 2025.12.10 | ₩26,881 | ₩27,738 | ₩26,318 | ₩27,497 | +2.29% | 34.4만 |
|---|
| 2025.12.09 | ₩26,506 | ₩26,894 | ₩26,117 | ₩26,613 | +0.40% | 20.9만 |
|---|
| 2025.12.08 | ₩26,023 | ₩26,385 | ₩25,849 | ₩26,251 | +0.88% | 19.3만 |
|---|
| 2025.12.05 | ₩25,769 | ₩26,063 | ₩25,635 | ₩25,836 | +0.26% | 16.8만 |
|---|
| 2025.12.04 | ₩25,822 | ₩26,251 | ₩25,527 | ₩25,929 | +0.42% | 25.1만 |
|---|
| 2025.12.03 | ₩25,447 | ₩26,063 | ₩25,233 | ₩26,010 | +2.21% | 17.3만 |
|---|
| 2025.12.02 | ₩25,608 | ₩25,728 | ₩25,152 | ₩25,259 | -1.36% | 22.3만 |
|---|
| 2025.12.01 | ₩25,058 | ₩25,715 | ₩25,058 | ₩25,568 | +2.03% | 24.1만 |
|---|
| 2025.11.28 | ₩25,246 | ₩25,434 | ₩25,125 | ₩25,206 | -0.16% | 15.8만 |
|---|
| 2025.11.26 | ₩25,179 | ₩25,541 | ₩25,058 | ₩25,259 | +0.32% | 32.9만 |
|---|
| 2025.11.25 | ₩24,549 | ₩25,474 | ₩24,549 | ₩25,380 | +3.38% | 34.5만 |
|---|
| 2025.11.24 | ₩24,027 | ₩24,482 | ₩23,705 | ₩24,415 | +1.62% | 33.1만 |
|---|
| 2025.11.21 | ₩23,357 | ₩24,308 | ₩23,236 | ₩24,161 | +3.44% | 36.2만 |
|---|
| 2025.11.20 | ₩23,290 | ₩23,678 | ₩23,075 | ₩23,156 | -0.58% | 33.6만 |
|---|
| 2025.11.19 | ₩22,847 | ₩23,129 | ₩22,834 | ₩23,048 | +0.88% | 27.6만 |
|---|
| 2025.11.18 | ₩22,553 | ₩23,048 | ₩22,553 | ₩22,914 | +1.60% | 31.8만 |
|---|
| 2025.11.17 | ₩23,477 | ₩23,772 | ₩22,526 | ₩22,700 | -3.31% | 32.7만 |
|---|
| 2025.11.14 | ₩23,531 | ₩23,718 | ₩23,249 | ₩23,584 | +0.23% | 25.4만 |
|---|
| 2025.11.13 | ₩24,027 | ₩24,254 | ₩23,598 | ₩23,826 | -0.84% | 28.1만 |
|---|
| 2025.11.12 | ₩24,053 | ₩24,348 | ₩23,946 | ₩24,120 | +0.28% | 47만 |
|---|
| 2025.11.11 | ₩23,464 | ₩24,094 | ₩23,464 | ₩23,893 | +1.83% | 47.3만 |
|---|
| 2025.11.10 | ₩22,995 | ₩23,558 | ₩22,941 | ₩23,316 | +1.40% | 46.1만 |
|---|
| 2025.11.07 | ₩22,378 | ₩22,928 | ₩22,378 | ₩22,901 | +2.34% | 40.5만 |
|---|
| 2025.11.06 | ₩22,968 | ₩23,464 | ₩22,352 | ₩22,378 | -2.57% | 47.9만 |
|---|
| 2025.11.05 | ₩23,089 | ₩23,531 | ₩23,089 | ₩23,370 | +1.22% | 21.8만 |
|---|
| 2025.11.04 | ₩22,740 | ₩23,196 | ₩22,646 | ₩22,981 | +1.06% | 32.4만 |
|---|
| 2025.11.03 | ₩22,486 | ₩22,955 | ₩22,258 | ₩22,941 | +2.03% | 28.1만 |
|---|
| 2025.10.31 | ₩22,566 | ₩22,888 | ₩22,405 | ₩22,472 | -0.42% | 29.5만 |
|---|
| 2025.10.30 | ₩22,151 | ₩23,129 | ₩22,151 | ₩22,767 | +2.78% | 36.4만 |
|---|
| 2025.10.29 | ₩22,861 | ₩23,692 | ₩22,191 | ₩22,419 | -1.93% | 39.1만 |
|---|
| 2025.10.28 | ₩22,432 | ₩23,182 | ₩20,931 | ₩22,633 | +0.90% | 51.5만 |
|---|
| 2025.10.27 | ₩23,611 | ₩23,732 | ₩23,316 | ₩23,491 | -0.51% | 40.5만 |
|---|
| 2025.10.24 | ₩23,276 | ₩24,000 | ₩22,874 | ₩23,531 | +1.09% | 57.8만 |
|---|
| 2025.10.23 | ₩23,491 | ₩23,906 | ₩22,767 | ₩22,767 | -3.08% | 51.6만 |
|---|
| 2025.10.22 | ₩24,710 | ₩25,072 | ₩23,303 | ₩23,732 | -3.96% | 63.3만 |
|---|
| 2025.10.21 | ₩24,616 | ₩24,884 | ₩24,429 | ₩24,576 | -0.16% | 12.6만 |
|---|
| 2025.10.20 | ₩24,187 | ₩24,710 | ₩24,094 | ₩24,670 | +1.99% | 19.2만 |
|---|
| 2025.10.17 | ₩23,839 | ₩24,147 | ₩23,665 | ₩24,067 | +0.96% | 26.1만 |
|---|
| 2025.10.16 | ₩24,938 | ₩25,340 | ₩23,517 | ₩23,772 | -4.67% | 23.9만 |
|---|
| 2025.10.15 | ₩25,675 | ₩25,675 | ₩24,898 | ₩25,273 | -1.57% | 17.5만 |
|---|
| 2025.10.14 | ₩24,576 | ₩25,635 | ₩24,549 | ₩25,527 | +3.87% | 14.1만 |
|---|
| 2025.10.13 | ₩24,697 | ₩24,978 | ₩24,442 | ₩24,871 | +0.71% | 13.3만 |
|---|
| 2025.10.10 | ₩25,420 | ₩25,661 | ₩24,402 | ₩24,429 | -3.90% | 25.6만 |
|---|