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 | ₩38,594 | ₩38,821 | ₩37,525 | ₩38,433 | -0.42% | 31.6만 |
| 2026.10.08 | ₩38,220 | ₩39,074 | ₩38,220 | ₩38,781 | +1.47% | 43만 |
| 2026.10.07 | ₩38,366 | ₩38,634 | ₩38,073 | ₩38,300 | -0.17% | 24.9만 |
| 2026.10.06 | ₩39,328 | ₩39,515 | ₩38,781 | ₩38,821 | -1.29% | 20.7만 |
| 2026.10.05 | ₩39,636 | ₩39,796 | ₩38,861 | ₩39,074 | -1.42% | 22.6만 |
| 2026.10.02 | ₩39,529 | ₩40,130 | ₩39,155 | ₩39,489 | -0.10% | 28.3만 |
| 2026.10.01 | ₩38,019 | ₩39,275 | ₩37,725 | ₩39,221 | +3.16% | 42.6만 |
| 2026.09.30 | ₩38,954 | ₩39,449 | ₩38,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,300 |
| -1.68% |
| 45.9만 |
| 2026.09.29 | ₩39,368 | ₩39,529 | ₩38,580 | ₩38,914 | -1.15% | 25.3만 |
|---|
| 2026.09.28 | ₩39,475 | ₩39,769 | ₩38,874 | ₩39,141 | -0.85% | 32.5만 |
|---|
| 2026.09.25 | ₩39,355 | ₩39,796 | ₩39,088 | ₩39,502 | +0.37% | 33만 |
|---|
| 2026.09.24 | ₩38,553 | ₩39,422 | ₩38,527 | ₩39,141 | +1.52% | 38.4만 |
|---|
| 2026.09.23 | ₩38,914 | ₩39,168 | ₩38,313 | ₩38,326 | -1.51% | 25.9만 |
|---|
| 2026.09.22 | ₩40,130 | ₩40,183 | ₩38,994 | ₩38,994 | -2.83% | 34.3만 |
|---|
| 2026.09.21 | ₩40,063 | ₩40,397 | ₩39,462 | ₩39,462 | -1.50% | 38.7만 |
|---|
| 2026.09.18 | ₩39,288 | ₩39,956 | ₩38,540 | ₩39,809 | +1.33% | 67.2만 |
|---|
| 2026.09.17 | ₩39,609 | ₩39,849 | ₩38,527 | ₩39,515 | -0.24% | 40.9만 |
|---|
| 2026.09.16 | ₩39,849 | ₩39,889 | ₩38,567 | ₩39,302 | -1.37% | 62.6만 |
|---|
| 2026.09.15 | ₩39,422 | ₩39,929 | ₩38,086 | ₩39,876 | +1.15% | 36.9만 |
|---|
| 2026.09.14 | ₩39,101 | ₩39,555 | ₩38,807 | ₩39,462 | +0.92% | 33만 |
|---|
| 2026.09.11 | ₩39,622 | ₩39,702 | ₩38,794 | ₩39,168 | -1.15% | 27.3만 |
|---|
| 2026.09.10 | ₩38,620 | ₩39,141 | ₩38,099 | ₩39,088 | +1.21% | 26.7만 |
|---|
| 2026.09.09 | ₩38,433 | ₩39,115 | ₩38,166 | ₩38,580 | +0.38% | 21.2만 |
|---|
| 2026.09.08 | ₩39,395 | ₩39,582 | ₩38,968 | ₩39,021 | -0.95% | 39.9만 |
|---|
| 2026.09.04 | ₩38,954 | ₩39,729 | ₩38,861 | ₩39,649 | +1.78% | 32.5만 |
|---|
| 2026.09.03 | ₩39,074 | ₩39,595 | ₩38,700 | ₩39,262 | +0.48% | 19.9만 |
|---|
| 2026.09.02 | ₩38,340 | ₩39,048 | ₩38,059 | ₩38,954 | +1.60% | 31만 |
|---|
| 2026.09.01 | ₩38,166 | ₩38,821 | ₩37,805 | ₩37,979 | -0.49% | 39.3만 |
|---|
| 2026.08.31 | ₩38,220 | ₩38,460 | ₩37,912 | ₩38,353 | +0.35% | 31.4만 |
|---|
| 2026.08.28 | ₩38,580 | ₩38,981 | ₩38,046 | ₩38,527 | -0.14% | 27.4만 |
|---|
| 2026.08.27 | ₩37,966 | ₩38,660 | ₩37,872 | ₩38,500 | +1.41% | 25.1만 |
|---|
| 2026.08.26 | ₩38,473 | ₩38,473 | ₩38,046 | ₩38,260 | -0.56% | 19.6만 |
|---|
| 2026.08.25 | ₩38,540 | ₩38,727 | ₩37,552 | ₩38,206 | -0.87% | 23.2만 |
|---|
| 2026.08.24 | ₩38,366 | ₩38,741 | ₩38,300 | ₩38,433 | +0.17% | 25.2만 |
|---|
| 2026.08.21 | ₩38,340 | ₩38,527 | ₩37,765 | ₩38,326 | -0.03% | 23.6만 |
|---|
| 2026.08.20 | ₩37,926 | ₩38,233 | ₩37,699 | ₩37,992 | +0.18% | 26.8만 |
|---|
| 2026.08.19 | ₩39,128 | ₩39,128 | ₩37,966 | ₩38,099 | -2.63% | 30.1만 |
|---|
| 2026.08.18 | ₩38,901 | ₩39,221 | ₩38,407 | ₩38,954 | +0.14% | 39.7만 |
|---|
| 2026.08.17 | ₩38,660 | ₩39,315 | ₩38,033 | ₩38,767 | +0.28% | 36.5만 |
|---|
| 2026.08.14 | ₩38,781 | ₩39,248 | ₩38,340 | ₩38,968 | +0.48% | 35.3만 |
|---|
| 2026.08.13 | ₩39,462 | ₩39,636 | ₩38,741 | ₩38,994 | -1.18% | 44.1만 |
|---|
| 2026.08.12 | ₩38,500 | ₩39,141 | ₩38,460 | ₩39,141 | +1.67% | 72.2만 |
|---|
| 2026.08.11 | ₩38,326 | ₩38,941 | ₩38,286 | ₩38,807 | +1.25% | 21.3만 |
|---|
| 2026.08.10 | ₩38,620 | ₩38,727 | ₩38,126 | ₩38,300 | -0.83% | 28.5만 |
|---|
| 2026.08.07 | ₩38,807 | ₩38,941 | ₩38,126 | ₩38,620 | -0.48% | 35만 |
|---|
| 2026.08.06 | ₩39,689 | ₩39,889 | ₩38,634 | ₩38,994 | -1.75% | 40.5만 |
|---|
| 2026.08.05 | ₩39,742 | ₩39,943 | ₩39,248 | ₩39,489 | -0.64% | 27.8만 |
|---|
| 2026.08.04 | ₩39,636 | ₩40,250 | ₩39,462 | ₩39,636 | 0.00% | 47.8만 |
|---|
| 2026.08.03 | ₩40,063 | ₩40,290 | ₩39,422 | ₩39,636 | -1.07% | 39.1만 |
|---|
| 2026.07.31 | ₩39,315 | ₩39,943 | ₩38,874 | ₩39,542 | +0.58% | 40.1만 |
|---|
| 2026.07.30 | ₩39,649 | ₩39,983 | ₩39,368 | ₩39,555 | -0.24% | 42.3만 |
|---|
| 2026.07.29 | ₩40,424 | ₩40,664 | ₩39,034 | ₩39,382 | -2.58% | 50.7만 |
|---|
| 2026.07.28 | ₩39,943 | ₩40,878 | ₩37,952 | ₩40,851 | +2.27% | 88.9만 |
|---|
| 2026.07.27 | ₩38,340 | ₩40,076 | ₩37,712 | ₩39,435 | +2.86% | 87.4만 |
|---|
| 2026.07.24 | ₩35,534 | ₩38,246 | ₩35,067 | ₩38,073 | +7.14% | 104.9만 |
|---|
| 2026.07.23 | ₩33,504 | ₩34,559 | ₩33,303 | ₩34,532 | +3.07% | 35.3만 |
|---|
| 2026.07.22 | ₩34,305 | ₩34,452 | ₩33,798 | ₩33,998 | -0.90% | 41.6만 |
|---|
| 2026.07.21 | ₩34,092 | ₩34,586 | ₩33,824 | ₩34,546 | +1.33% | 34.1만 |
|---|
| 2026.07.20 | ₩34,920 | ₩35,468 | ₩34,319 | ₩34,439 | -1.38% | 39만 |
|---|
| 2026.07.17 | ₩34,866 | ₩35,214 | ₩34,599 | ₩34,973 | +0.31% | 45.3만 |
|---|
| 2026.07.16 | ₩34,212 | ₩35,615 | ₩34,212 | ₩35,267 | +3.08% | 50.1만 |
|---|
| 2026.07.15 | ₩34,439 | ₩34,826 | ₩34,305 | ₩34,412 | -0.08% | 45.6만 |
|---|
| 2026.07.14 | ₩34,185 | ₩34,546 | ₩34,012 | ₩34,239 | +0.16% | 24.9만 |
|---|
| 2026.07.13 | ₩34,052 | ₩34,386 | ₩33,851 | ₩34,239 | +0.55% | 15.4만 |
|---|
| 2026.07.10 | ₩33,958 | ₩34,319 | ₩33,784 | ₩34,065 | +0.31% | 18.7만 |
|---|
| 2026.07.09 | ₩33,597 | ₩34,359 | ₩33,477 | ₩34,118 | +1.55% | 22.9만 |
|---|
| 2026.07.08 | ₩34,052 | ₩34,132 | ₩32,996 | ₩33,410 | -1.88% | 26.6만 |
|---|
| 2026.07.07 | ₩34,933 | ₩35,080 | ₩34,132 | ₩34,132 | -2.29% | 35.6만 |
|---|
| 2026.07.06 | ₩34,078 | ₩34,866 | ₩33,704 | ₩34,800 | +2.12% | 27.9만 |
|---|
| 2026.07.02 | ₩35,160 | ₩35,187 | ₩33,611 | ₩33,891 | -3.61% | 33.4만 |
|---|
| 2026.07.01 | ₩34,319 | ₩35,013 | ₩34,252 | ₩34,947 | +1.83% | 28만 |
|---|
| 2026.06.30 | ₩33,664 | ₩34,212 | ₩33,384 | ₩34,092 | +1.27% | 54.9만 |
|---|
| 2026.06.29 | ₩33,931 | ₩33,931 | ₩33,303 | ₩33,651 | -0.83% | 49.7만 |
|---|
| 2026.06.26 | ₩33,384 | ₩34,880 | ₩32,996 | ₩33,958 | +1.72% | 99.3만 |
|---|
| 2026.06.25 | ₩32,809 | ₩33,450 | ₩32,809 | ₩33,344 | +1.63% | 41.2만 |
|---|
| 2026.06.24 | ₩32,435 | ₩32,996 | ₩32,074 | ₩32,956 | +1.61% | 26.5만 |
|---|
| 2026.06.23 | ₩31,981 | ₩32,515 | ₩31,781 | ₩32,435 | +1.42% | 43.8만 |
|---|
| 2026.06.22 | ₩31,447 | ₩31,981 | ₩31,447 | ₩31,807 | +1.15% | 23.4만 |
|---|
| 2026.06.18 | ₩31,433 | ₩31,821 | ₩31,193 | ₩31,527 | +0.30% | 46.3만 |
|---|
| 2026.06.17 | ₩30,592 | ₩31,487 | ₩30,592 | ₩31,032 | +1.44% | 47.5만 |
|---|
| 2026.06.16 | ₩31,407 | ₩31,754 | ₩30,792 | ₩30,992 | -1.32% | 22.5만 |
|---|
| 2026.06.15 | ₩32,061 | ₩32,342 | ₩31,059 | ₩31,139 | -2.88% | 30만 |
|---|
| 2026.06.12 | ₩31,981 | ₩32,221 | ₩31,767 | ₩31,941 | -0.13% | 32.4만 |
|---|
| 2026.06.11 | ₩31,700 | ₩31,914 | ₩31,179 | ₩31,781 | +0.25% | 21.3만 |
|---|
| 2026.06.10 | ₩31,260 | ₩31,714 | ₩31,006 | ₩31,447 | +0.60% | 22만 |
|---|
| 2026.06.09 | ₩30,859 | ₩31,727 | ₩30,685 | ₩31,153 | +0.95% | 19.2만 |
|---|
| 2026.06.08 | ₩30,298 | ₩30,992 | ₩30,298 | ₩30,552 | +0.84% | 18.9만 |
|---|
| 2026.06.05 | ₩29,857 | ₩30,658 | ₩29,790 | ₩30,431 | +1.92% | 19.4만 |
|---|
| 2026.06.04 | ₩29,403 | ₩30,351 | ₩29,109 | ₩30,111 | +2.41% | 26.6만 |
|---|
| 2026.06.03 | ₩29,790 | ₩29,790 | ₩28,815 | ₩28,868 | -3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩29,309 | ₩30,111 | ₩29,202 | ₩30,097 | +2.69% | 12.9만 |
|---|
| 2026.06.01 | ₩30,004 | ₩30,124 | ₩29,456 | ₩29,483 | -1.74% | 19만 |
|---|
| 2026.05.29 | ₩29,991 | ₩30,391 | ₩29,977 | ₩30,351 | +1.20% | 32.5만 |
|---|
| 2026.05.28 | ₩30,044 | ₩30,218 | ₩29,162 | ₩29,964 | -0.27% | 22만 |
|---|
| 2026.05.27 | ₩30,592 | ₩30,712 | ₩30,031 | ₩30,164 | -1.40% | 23.4만 |
|---|
| 2026.05.26 | ₩30,111 | ₩30,779 | ₩30,111 | ₩30,605 | +1.64% | 24.2만 |
|---|
| 2026.05.22 | ₩30,017 | ₩30,124 | ₩29,723 | ₩30,004 | -0.04% | 14.1만 |
|---|
| 2026.05.21 | ₩29,870 | ₩30,004 | ₩29,456 | ₩29,924 | +0.18% | 16.1만 |
|---|
| 2026.05.20 | ₩29,576 | ₩30,338 | ₩28,294 | ₩30,057 | +1.63% | 31만 |
|---|
| 2026.05.19 | ₩29,910 | ₩30,204 | ₩29,523 | ₩29,723 | -0.63% | 16.5만 |
|---|
| 2026.05.18 | ₩29,964 | ₩30,431 | ₩29,910 | ₩30,071 | +0.36% | 16.1만 |
|---|
| 2026.05.15 | ₩30,137 | ₩30,137 | ₩29,443 | ₩29,790 | -1.15% | 22.6만 |
|---|
| 2026.05.14 | ₩30,298 | ₩30,685 | ₩30,071 | ₩30,258 | -0.13% | 20.1만 |
|---|
| 2026.05.13 | ₩30,365 | ₩30,739 | ₩29,723 | ₩30,057 | -1.01% | 20.7만 |
|---|
| 2026.05.12 | ₩30,899 | ₩30,899 | ₩30,044 | ₩30,699 | -0.65% | 21.1만 |
|---|
| 2026.05.11 | ₩31,393 | ₩31,393 | ₩30,632 | ₩30,845 | -1.74% | 17.6만 |
|---|
| 2026.05.08 | ₩31,206 | ₩31,580 | ₩30,765 | ₩31,300 | +0.30% | 16.4만 |
|---|
| 2026.05.07 | ₩31,353 | ₩31,727 | ₩31,006 | ₩31,233 | -0.38% | 16.9만 |
|---|
| 2026.05.06 | ₩31,006 | ₩31,273 | ₩30,886 | ₩31,220 | +0.69% | 26.2만 |
|---|
| 2026.05.05 | ₩30,324 | ₩30,952 | ₩30,324 | ₩30,725 | +1.32% | 18.6만 |
|---|
| 2026.05.04 | ₩30,338 | ₩30,966 | ₩29,977 | ₩30,231 | -0.35% | 24.3만 |
|---|
| 2026.05.01 | ₩30,538 | ₩30,979 | ₩30,365 | ₩30,645 | +0.35% | 18.8만 |
|---|
| 2026.04.30 | ₩30,164 | ₩31,086 | ₩30,164 | ₩30,685 | +1.73% | 32.8만 |
|---|
| 2026.04.29 | ₩30,511 | ₩30,859 | ₩30,124 | ₩30,552 | +0.13% | 30.7만 |
|---|
| 2026.04.28 | ₩30,565 | ₩30,899 | ₩30,471 | ₩30,525 | -0.13% | 28만 |
|---|
| 2026.04.27 | ₩30,471 | ₩30,886 | ₩29,576 | ₩30,365 | -0.35% | 36.4만 |
|---|
| 2026.04.24 | ₩31,594 | ₩31,781 | ₩29,376 | ₩30,485 | -3.51% | 40.8만 |
|---|
| 2026.04.23 | ₩31,807 | ₩32,088 | ₩31,487 | ₩32,061 | +0.80% | 34.9만 |
|---|
| 2026.04.22 | ₩31,353 | ₩31,821 | ₩31,326 | ₩31,580 | +0.72% | 22.1만 |
|---|
| 2026.04.21 | ₩31,901 | ₩32,061 | ₩31,340 | ₩31,473 | -1.34% | 26.3만 |
|---|
| 2026.04.20 | ₩31,767 | ₩32,101 | ₩31,741 | ₩32,048 | +0.88% | 48.5만 |
|---|
| 2026.04.17 | ₩32,061 | ₩32,221 | ₩31,607 | ₩31,807 | -0.79% | 68.4만 |
|---|
| 2026.04.16 | ₩31,807 | ₩31,901 | ₩31,380 | ₩31,660 | -0.46% | 14.5만 |
|---|
| 2026.04.15 | ₩31,981 | ₩32,048 | ₩31,487 | ₩31,928 | -0.17% | 14.1만 |
|---|
| 2026.04.14 | ₩31,741 | ₩32,048 | ₩31,326 | ₩31,954 | +0.67% | 18.7만 |
|---|
| 2026.04.13 | ₩31,553 | ₩31,954 | ₩31,326 | ₩31,928 | +1.19% | 15.4만 |
|---|
| 2026.04.10 | ₩32,195 | ₩32,195 | ₩31,647 | ₩31,807 | -1.20% | 19만 |
|---|
| 2026.04.09 | ₩31,847 | ₩32,569 | ₩31,647 | ₩32,355 | +1.59% | 32.9만 |
|---|
| 2026.04.08 | ₩31,847 | ₩32,221 | ₩31,634 | ₩31,901 | +0.17% | 25.6만 |
|---|
| 2026.04.07 | ₩30,792 | ₩31,153 | ₩30,618 | ₩30,979 | +0.61% | 23.8만 |
|---|
| 2026.04.06 | ₩30,258 | ₩31,179 | ₩30,204 | ₩31,019 | +2.52% | 23.3만 |
|---|
| 2026.04.02 | ₩29,576 | ₩30,458 | ₩29,483 | ₩30,418 | +2.85% | 17.4만 |
|---|
| 2026.04.01 | ₩29,536 | ₩30,311 | ₩29,536 | ₩30,164 | +2.13% | 33.5만 |
|---|
| 2026.03.31 | ₩29,389 | ₩29,830 | ₩29,015 | ₩29,443 | +0.18% | 25.7만 |
|---|
| 2026.03.30 | ₩28,989 | ₩29,216 | ₩28,775 | ₩28,949 | -0.14% | 20.7만 |
|---|
| 2026.03.27 | ₩28,802 | ₩29,055 | ₩28,668 | ₩28,695 | -0.37% | 17.2만 |
|---|
| 2026.03.26 | ₩28,588 | ₩29,095 | ₩28,588 | ₩29,095 | +1.78% | 15.2만 |
|---|
| 2026.03.25 | ₩28,975 | ₩29,095 | ₩28,468 | ₩28,908 | -0.23% | 24만 |
|---|
| 2026.03.24 | ₩28,147 | ₩28,908 | ₩28,147 | ₩28,628 | +1.71% | 29.6만 |
|---|
| 2026.03.23 | ₩28,347 | ₩29,029 | ₩28,040 | ₩28,494 | +0.52% | 31.4만 |
|---|
| 2026.03.20 | ₩27,893 | ₩27,973 | ₩27,359 | ₩27,666 | -0.81% | 39.9만 |
|---|
| 2026.03.19 | ₩26,931 | ₩27,947 | ₩26,718 | ₩27,760 | +3.08% | 21.3만 |
|---|
| 2026.03.18 | ₩27,760 | ₩27,840 | ₩27,038 | ₩27,145 | -2.21% | 27.3만 |
|---|
| 2026.03.17 | ₩28,214 | ₩29,015 | ₩27,559 | ₩27,920 | -1.04% | 28.9만 |
|---|
| 2026.03.16 | ₩27,880 | ₩28,200 | ₩27,586 | ₩27,947 | +0.24% | 22.8만 |
|---|
| 2026.03.13 | ₩27,866 | ₩28,067 | ₩27,199 | ₩27,613 | -0.91% | 36.2만 |
|---|
| 2026.03.12 | ₩27,359 | ₩28,067 | ₩27,292 | ₩27,933 | +2.10% | 25.3만 |
|---|
| 2026.03.11 | ₩28,254 | ₩28,428 | ₩27,653 | ₩28,053 | -0.71% | 42.8만 |
|---|
| 2026.03.10 | ₩28,307 | ₩29,216 | ₩28,107 | ₩28,588 | +0.99% | 30.1만 |
|---|
| 2026.03.09 | ₩27,973 | ₩28,468 | ₩27,212 | ₩28,468 | +1.77% | 37.8만 |
|---|
| 2026.03.06 | ₩28,080 | ₩28,508 | ₩27,653 | ₩28,508 | +1.52% | 39.4만 |
|---|
| 2026.03.05 | ₩28,695 | ₩29,042 | ₩28,294 | ₩29,015 | +1.12% | 41.9만 |
|---|
| 2026.03.04 | ₩29,136 | ₩29,483 | ₩28,922 | ₩29,095 | -0.14% | 17.8만 |
|---|
| 2026.03.03 | ₩28,134 | ₩29,029 | ₩27,947 | ₩28,828 | +2.47% | 19.9만 |
|---|
| 2026.03.02 | ₩27,853 | ₩29,376 | ₩27,439 | ₩29,029 | +4.22% | 22.7만 |
|---|
| 2026.02.27 | ₩28,802 | ₩29,136 | ₩27,933 | ₩28,521 | -0.97% | 56만 |
|---|
| 2026.02.26 | ₩29,670 | ₩30,057 | ₩29,082 | ₩29,483 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩29,055 | ₩29,603 | ₩28,681 | ₩29,536 | +1.66% | 17.3만 |
|---|
| 2026.02.24 | ₩28,788 | ₩29,002 | ₩28,521 | ₩28,775 | -0.05% | 18.7만 |
|---|
| 2026.02.23 | ₩30,164 | ₩30,391 | ₩28,508 | ₩28,775 | -4.61% | 35.7만 |
|---|
| 2026.02.20 | ₩30,031 | ₩30,445 | ₩29,483 | ₩30,178 | +0.49% | 19.1만 |
|---|
| 2026.02.19 | ₩29,563 | ₩30,164 | ₩29,563 | ₩30,031 | +1.58% | 22.1만 |
|---|
| 2026.02.18 | ₩30,284 | ₩31,073 | ₩29,777 | ₩29,897 | -1.28% | 21.6만 |
|---|
| 2026.02.17 | ₩30,084 | ₩30,565 | ₩29,389 | ₩30,365 | +0.93% | 16.6만 |
|---|
| 2026.02.13 | ₩29,723 | ₩30,231 | ₩29,456 | ₩29,977 | +0.85% | 18.6만 |
|---|
| 2026.02.12 | ₩30,966 | ₩31,046 | ₩29,349 | ₩29,964 | -3.24% | 20.6만 |
|---|
| 2026.02.11 | ₩30,992 | ₩31,193 | ₩30,004 | ₩30,525 | -1.51% | 36.1만 |
|---|
| 2026.02.10 | ₩30,792 | ₩31,206 | ₩30,324 | ₩30,792 | 0.00% | 18.9만 |
|---|
| 2026.02.09 | ₩30,792 | ₩31,460 | ₩30,685 | ₩30,912 | +0.39% | 17.9만 |
|---|
| 2026.02.06 | ₩30,926 | ₩31,366 | ₩30,819 | ₩31,019 | +0.30% | 24.8만 |
|---|
| 2026.02.05 | ₩30,244 | ₩30,886 | ₩30,084 | ₩30,712 | +1.55% | 25.8만 |
|---|
| 2026.02.04 | ₩30,057 | ₩31,006 | ₩29,483 | ₩30,391 | +1.11% | 43.1만 |
|---|
| 2026.02.03 | ₩29,149 | ₩29,870 | ₩28,935 | ₩29,763 | +2.11% | 46.6만 |
|---|
| 2026.02.02 | ₩29,216 | ₩29,657 | ₩28,922 | ₩29,242 | +0.09% | 58.1만 |
|---|
| 2026.01.30 | ₩28,708 | ₩29,296 | ₩28,708 | ₩28,989 | +0.98% | 34.4만 |
|---|
| 2026.01.29 | ₩28,387 | ₩29,042 | ₩28,227 | ₩29,029 | +2.26% | 29.3만 |
|---|
| 2026.01.28 | ₩27,800 | ₩28,187 | ₩27,506 | ₩27,893 | +0.34% | 29.3만 |
|---|
| 2026.01.27 | ₩27,813 | ₩28,053 | ₩27,466 | ₩27,853 | +0.14% | 26.6만 |
|---|
| 2026.01.26 | ₩28,574 | ₩28,574 | ₩27,292 | ₩27,813 | -2.66% | 26.4만 |
|---|
| 2026.01.23 | ₩30,338 | ₩30,338 | ₩27,920 | ₩28,401 | -6.38% | 47.9만 |
|---|
| 2026.01.22 | ₩28,949 | ₩30,031 | ₩28,908 | ₩29,670 | +2.49% | 41.9만 |
|---|
| 2026.01.21 | ₩27,479 | ₩28,949 | ₩27,332 | ₩28,855 | +5.01% | 25.9만 |
|---|
| 2026.01.20 | ₩27,265 | ₩27,666 | ₩26,985 | ₩27,212 | -0.20% | 18.8만 |
|---|
| 2026.01.16 | ₩27,987 | ₩28,053 | ₩27,599 | ₩27,840 | -0.53% | 16.2만 |
|---|
| 2026.01.15 | ₩27,319 | ₩28,267 | ₩27,319 | ₩28,053 | +2.69% | 19만 |
|---|
| 2026.01.14 | ₩26,758 | ₩27,345 | ₩26,477 | ₩27,345 | +2.20% | 16.8만 |
|---|
| 2026.01.13 | ₩26,731 | ₩26,731 | ₩26,344 | ₩26,704 | -0.10% | 16만 |
|---|
| 2026.01.12 | ₩26,798 | ₩26,971 | ₩26,143 | ₩26,557 | -0.90% | 27.2만 |
|---|
| 2026.01.09 | ₩27,853 | ₩28,053 | ₩26,958 | ₩27,185 | -2.40% | 25.1만 |
|---|
| 2026.01.08 | ₩26,691 | ₩28,000 | ₩26,691 | ₩27,760 | +4.00% | 29만 |
|---|
| 2026.01.07 | ₩27,559 | ₩27,559 | ₩26,597 | ₩26,971 | -2.13% | 21.5만 |
|---|
| 2026.01.06 | ₩27,185 | ₩27,386 | ₩26,998 | ₩27,279 | +0.34% | 21.7만 |
|---|
| 2026.01.05 | ₩26,437 | ₩27,760 | ₩26,437 | ₩27,412 | +3.69% | 40.3만 |
|---|
| 2026.01.02 | ₩26,103 | ₩26,450 | ₩25,769 | ₩26,330 | +0.87% | 31.5만 |
|---|
| 2025.12.31 | ₩26,103 | ₩26,317 | ₩25,742 | ₩26,063 | -0.15% | 43만 |
|---|
| 2025.12.30 | ₩26,731 | ₩26,731 | ₩26,410 | ₩26,424 | -1.15% | 17.4만 |
|---|
| 2025.12.29 | ₩26,798 | ₩26,851 | ₩26,437 | ₩26,758 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩26,865 | ₩27,105 | ₩26,624 | ₩26,798 | -0.25% | 13.3만 |
|---|
| 2025.12.24 | ₩26,918 | ₩27,132 | ₩26,731 | ₩27,025 | +0.40% | 8.1만 |
|---|
| 2025.12.23 | ₩27,052 | ₩27,386 | ₩26,878 | ₩26,918 | -0.49% | 17.3만 |
|---|
| 2025.12.22 | ₩26,985 | ₩27,345 | ₩26,971 | ₩27,212 | +0.84% | 24.7만 |
|---|
| 2025.12.19 | ₩27,519 | ₩27,853 | ₩26,838 | ₩26,931 | -2.14% | 59.3만 |
|---|
| 2025.12.18 | ₩27,639 | ₩27,773 | ₩27,265 | ₩27,613 | -0.10% | 21.3만 |
|---|
| 2025.12.17 | ₩27,185 | ₩27,613 | ₩27,011 | ₩27,292 | +0.39% | 17.7만 |
|---|
| 2025.12.16 | ₩27,466 | ₩27,492 | ₩27,065 | ₩27,225 | -0.88% | 17.1만 |
|---|
| 2025.12.15 | ₩27,546 | ₩28,053 | ₩27,199 | ₩27,359 | -0.68% | 19.2만 |
|---|
| 2025.12.12 | ₩27,626 | ₩27,679 | ₩27,132 | ₩27,359 | -0.97% | 19.3만 |
|---|
| 2025.12.11 | ₩27,399 | ₩27,786 | ₩27,252 | ₩27,372 | -0.10% | 24.3만 |
|---|
| 2025.12.10 | ₩26,798 | ₩27,653 | ₩26,237 | ₩27,412 | +2.29% | 34.4만 |
|---|
| 2025.12.09 | ₩26,424 | ₩26,811 | ₩26,036 | ₩26,531 | +0.40% | 20.9만 |
|---|
| 2025.12.08 | ₩25,943 | ₩26,303 | ₩25,769 | ₩26,170 | +0.88% | 19.3만 |
|---|
| 2025.12.05 | ₩25,689 | ₩25,983 | ₩25,555 | ₩25,756 | +0.26% | 16.8만 |
|---|
| 2025.12.04 | ₩25,742 | ₩26,170 | ₩25,449 | ₩25,849 | +0.42% | 25.1만 |
|---|
| 2025.12.03 | ₩25,368 | ₩25,983 | ₩25,155 | ₩25,929 | +2.21% | 17.3만 |
|---|
| 2025.12.02 | ₩25,529 | ₩25,649 | ₩25,074 | ₩25,181 | -1.36% | 22.3만 |
|---|
| 2025.12.01 | ₩24,981 | ₩25,636 | ₩24,981 | ₩25,489 | +2.03% | 24.1만 |
|---|
| 2025.11.28 | ₩25,168 | ₩25,355 | ₩25,048 | ₩25,128 | -0.16% | 15.8만 |
|---|
| 2025.11.26 | ₩25,101 | ₩25,462 | ₩24,981 | ₩25,181 | +0.32% | 32.9만 |
|---|
| 2025.11.25 | ₩24,473 | ₩25,395 | ₩24,473 | ₩25,302 | +3.38% | 34.5만 |
|---|
| 2025.11.24 | ₩23,952 | ₩24,407 | ₩23,632 | ₩24,340 | +1.62% | 33.1만 |
|---|
| 2025.11.21 | ₩23,284 | ₩24,233 | ₩23,164 | ₩24,086 | +3.44% | 36.2만 |
|---|
| 2025.11.20 | ₩23,218 | ₩23,605 | ₩23,004 | ₩23,084 | -0.58% | 33.6만 |
|---|
| 2025.11.19 | ₩22,777 | ₩23,057 | ₩22,763 | ₩22,977 | +0.88% | 27.6만 |
|---|
| 2025.11.18 | ₩22,483 | ₩22,977 | ₩22,483 | ₩22,844 | +1.60% | 31.8만 |
|---|
| 2025.11.17 | ₩23,405 | ₩23,699 | ₩22,456 | ₩22,630 | -3.31% | 32.7만 |
|---|
| 2025.11.14 | ₩23,458 | ₩23,645 | ₩23,178 | ₩23,511 | +0.23% | 25.4만 |
|---|
| 2025.11.13 | ₩23,952 | ₩24,179 | ₩23,525 | ₩23,752 | -0.84% | 28.1만 |
|---|
| 2025.11.12 | ₩23,979 | ₩24,273 | ₩23,872 | ₩24,046 | +0.28% | 47만 |
|---|
| 2025.11.11 | ₩23,391 | ₩24,019 | ₩23,391 | ₩23,819 | +1.83% | 47.3만 |
|---|
| 2025.11.10 | ₩22,924 | ₩23,485 | ₩22,870 | ₩23,244 | +1.40% | 46.1만 |
|---|
| 2025.11.07 | ₩22,309 | ₩22,857 | ₩22,309 | ₩22,830 | +2.34% | 40.5만 |
|---|
| 2025.11.06 | ₩22,897 | ₩23,391 | ₩22,282 | ₩22,309 | -2.57% | 47.9만 |
|---|
| 2025.11.05 | ₩23,017 | ₩23,458 | ₩23,017 | ₩23,298 | +1.22% | 21.8만 |
|---|
| 2025.11.04 | ₩22,670 | ₩23,124 | ₩22,576 | ₩22,910 | +1.06% | 32.4만 |
|---|
| 2025.11.03 | ₩22,416 | ₩22,884 | ₩22,189 | ₩22,870 | +2.03% | 28.1만 |
|---|
| 2025.10.31 | ₩22,496 | ₩22,817 | ₩22,336 | ₩22,403 | -0.42% | 29.5만 |
|---|
| 2025.10.30 | ₩22,082 | ₩23,057 | ₩22,082 | ₩22,697 | +2.78% | 36.4만 |
|---|
| 2025.10.29 | ₩22,790 | ₩23,618 | ₩22,122 | ₩22,349 | -1.93% | 39.1만 |
|---|
| 2025.10.28 | ₩22,363 | ₩23,111 | ₩20,866 | ₩22,563 | +0.90% | 51.5만 |
|---|
| 2025.10.27 | ₩23,538 | ₩23,658 | ₩23,244 | ₩23,418 | -0.51% | 40.5만 |
|---|
| 2025.10.24 | ₩23,204 | ₩23,926 | ₩22,803 | ₩23,458 | +1.09% | 57.8만 |
|---|
| 2025.10.23 | ₩23,418 | ₩23,832 | ₩22,697 | ₩22,697 | -3.08% | 51.6만 |
|---|
| 2025.10.22 | ₩24,634 | ₩24,994 | ₩23,231 | ₩23,658 | -3.96% | 63.3만 |
|---|
| 2025.10.21 | ₩24,540 | ₩24,807 | ₩24,353 | ₩24,500 | -0.16% | 12.6만 |
|---|
| 2025.10.20 | ₩24,113 | ₩24,634 | ₩24,019 | ₩24,594 | +1.99% | 19.2만 |
|---|
| 2025.10.17 | ₩23,765 | ₩24,073 | ₩23,592 | ₩23,992 | +0.96% | 26.1만 |
|---|
| 2025.10.16 | ₩24,861 | ₩25,261 | ₩23,445 | ₩23,699 | -4.67% | 23.9만 |
|---|
| 2025.10.15 | ₩25,595 | ₩25,595 | ₩24,821 | ₩25,195 | -1.57% | 17.5만 |
|---|
| 2025.10.14 | ₩24,500 | ₩25,555 | ₩24,473 | ₩25,449 | +3.87% | 14.1만 |
|---|
| 2025.10.13 | ₩24,620 | ₩24,901 | ₩24,366 | ₩24,794 | +0.71% | 13.3만 |
|---|
| 2025.10.10 | ₩25,342 | ₩25,582 | ₩24,326 | ₩24,353 | -3.90% | 25.6만 |
|---|