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 | ₩38,613 | ₩38,840 | ₩37,544 | ₩38,453 | -0.42% | 31.6만 |
| 2026.10.08 | ₩38,239 | ₩39,094 | ₩38,239 | ₩38,800 | +1.47% | 43만 |
| 2026.10.07 | ₩38,386 | ₩38,653 | ₩38,092 | ₩38,319 | -0.17% | 24.9만 |
| 2026.10.06 | ₩39,348 | ₩39,535 | ₩38,800 | ₩38,840 | -1.29% | 20.7만 |
| 2026.10.05 | ₩39,656 | ₩39,816 | ₩38,881 | ₩39,094 | -1.42% | 22.6만 |
| 2026.10.02 | ₩39,549 | ₩40,150 | ₩39,175 | ₩39,509 | -0.10% | 28.3만 |
| 2026.10.01 | ₩38,038 | ₩39,295 | ₩37,744 | ₩39,241 | +3.16% | 42.6만 |
| 2026.09.30 | ₩38,974 | ₩39,469 | ₩38,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,319 |
| -1.68% |
| 45.9만 |
| 2026.09.29 | ₩39,388 | ₩39,549 | ₩38,600 | ₩38,934 | -1.15% | 25.3만 |
|---|
| 2026.09.28 | ₩39,495 | ₩39,789 | ₩38,894 | ₩39,161 | -0.85% | 32.5만 |
|---|
| 2026.09.25 | ₩39,375 | ₩39,816 | ₩39,108 | ₩39,522 | +0.37% | 33만 |
|---|
| 2026.09.24 | ₩38,573 | ₩39,442 | ₩38,546 | ₩39,161 | +1.52% | 38.4만 |
|---|
| 2026.09.23 | ₩38,934 | ₩39,188 | ₩38,333 | ₩38,346 | -1.51% | 25.9만 |
|---|
| 2026.09.22 | ₩40,150 | ₩40,204 | ₩39,014 | ₩39,014 | -2.83% | 34.3만 |
|---|
| 2026.09.21 | ₩40,083 | ₩40,418 | ₩39,482 | ₩39,482 | -1.50% | 38.7만 |
|---|
| 2026.09.18 | ₩39,308 | ₩39,977 | ₩38,560 | ₩39,829 | +1.33% | 67.2만 |
|---|
| 2026.09.17 | ₩39,629 | ₩39,870 | ₩38,546 | ₩39,535 | -0.24% | 40.9만 |
|---|
| 2026.09.16 | ₩39,870 | ₩39,910 | ₩38,586 | ₩39,322 | -1.37% | 62.6만 |
|---|
| 2026.09.15 | ₩39,442 | ₩39,950 | ₩38,105 | ₩39,896 | +1.15% | 36.9만 |
|---|
| 2026.09.14 | ₩39,121 | ₩39,576 | ₩38,827 | ₩39,482 | +0.92% | 33만 |
|---|
| 2026.09.11 | ₩39,642 | ₩39,723 | ₩38,814 | ₩39,188 | -1.15% | 27.3만 |
|---|
| 2026.09.10 | ₩38,640 | ₩39,161 | ₩38,119 | ₩39,108 | +1.21% | 26.7만 |
|---|
| 2026.09.09 | ₩38,453 | ₩39,134 | ₩38,186 | ₩38,600 | +0.38% | 21.2만 |
|---|
| 2026.09.08 | ₩39,415 | ₩39,602 | ₩38,987 | ₩39,041 | -0.95% | 39.9만 |
|---|
| 2026.09.04 | ₩38,974 | ₩39,749 | ₩38,881 | ₩39,669 | +1.78% | 32.5만 |
|---|
| 2026.09.03 | ₩39,094 | ₩39,616 | ₩38,720 | ₩39,281 | +0.48% | 19.9만 |
|---|
| 2026.09.02 | ₩38,359 | ₩39,068 | ₩38,079 | ₩38,974 | +1.60% | 31만 |
|---|
| 2026.09.01 | ₩38,186 | ₩38,840 | ₩37,825 | ₩37,998 | -0.49% | 39.3만 |
|---|
| 2026.08.31 | ₩38,239 | ₩38,480 | ₩37,932 | ₩38,373 | +0.35% | 31.4만 |
|---|
| 2026.08.28 | ₩38,600 | ₩39,001 | ₩38,065 | ₩38,546 | -0.14% | 27.4만 |
|---|
| 2026.08.27 | ₩37,985 | ₩38,680 | ₩37,891 | ₩38,520 | +1.41% | 25.1만 |
|---|
| 2026.08.26 | ₩38,493 | ₩38,493 | ₩38,065 | ₩38,279 | -0.56% | 19.6만 |
|---|
| 2026.08.25 | ₩38,560 | ₩38,747 | ₩37,571 | ₩38,226 | -0.87% | 23.2만 |
|---|
| 2026.08.24 | ₩38,386 | ₩38,760 | ₩38,319 | ₩38,453 | +0.17% | 25.2만 |
|---|
| 2026.08.21 | ₩38,359 | ₩38,546 | ₩37,785 | ₩38,346 | -0.03% | 23.6만 |
|---|
| 2026.08.20 | ₩37,945 | ₩38,252 | ₩37,718 | ₩38,012 | +0.18% | 26.8만 |
|---|
| 2026.08.19 | ₩39,148 | ₩39,148 | ₩37,985 | ₩38,119 | -2.63% | 30.1만 |
|---|
| 2026.08.18 | ₩38,921 | ₩39,241 | ₩38,426 | ₩38,974 | +0.14% | 39.7만 |
|---|
| 2026.08.17 | ₩38,680 | ₩39,335 | ₩38,052 | ₩38,787 | +0.28% | 36.5만 |
|---|
| 2026.08.14 | ₩38,800 | ₩39,268 | ₩38,359 | ₩38,987 | +0.48% | 35.3만 |
|---|
| 2026.08.13 | ₩39,482 | ₩39,656 | ₩38,760 | ₩39,014 | -1.18% | 44.1만 |
|---|
| 2026.08.12 | ₩38,520 | ₩39,161 | ₩38,480 | ₩39,161 | +1.67% | 72.2만 |
|---|
| 2026.08.11 | ₩38,346 | ₩38,961 | ₩38,306 | ₩38,827 | +1.25% | 21.3만 |
|---|
| 2026.08.10 | ₩38,640 | ₩38,747 | ₩38,145 | ₩38,319 | -0.83% | 28.5만 |
|---|
| 2026.08.07 | ₩38,827 | ₩38,961 | ₩38,145 | ₩38,640 | -0.48% | 35만 |
|---|
| 2026.08.06 | ₩39,709 | ₩39,910 | ₩38,653 | ₩39,014 | -1.75% | 40.5만 |
|---|
| 2026.08.05 | ₩39,763 | ₩39,963 | ₩39,268 | ₩39,509 | -0.64% | 27.8만 |
|---|
| 2026.08.04 | ₩39,656 | ₩40,271 | ₩39,482 | ₩39,656 | 0.00% | 47.8만 |
|---|
| 2026.08.03 | ₩40,083 | ₩40,311 | ₩39,442 | ₩39,656 | -1.07% | 39.1만 |
|---|
| 2026.07.31 | ₩39,335 | ₩39,963 | ₩38,894 | ₩39,562 | +0.58% | 40.1만 |
|---|
| 2026.07.30 | ₩39,669 | ₩40,003 | ₩39,388 | ₩39,576 | -0.24% | 42.3만 |
|---|
| 2026.07.29 | ₩40,444 | ₩40,685 | ₩39,054 | ₩39,402 | -2.58% | 50.7만 |
|---|
| 2026.07.28 | ₩39,963 | ₩40,899 | ₩37,972 | ₩40,872 | +2.27% | 88.9만 |
|---|
| 2026.07.27 | ₩38,359 | ₩40,097 | ₩37,731 | ₩39,455 | +2.86% | 87.4만 |
|---|
| 2026.07.24 | ₩35,552 | ₩38,266 | ₩35,085 | ₩38,092 | +7.14% | 104.9만 |
|---|
| 2026.07.23 | ₩33,521 | ₩34,577 | ₩33,320 | ₩34,550 | +3.07% | 35.3만 |
|---|
| 2026.07.22 | ₩34,323 | ₩34,470 | ₩33,815 | ₩34,015 | -0.90% | 41.6만 |
|---|
| 2026.07.21 | ₩34,109 | ₩34,604 | ₩33,842 | ₩34,563 | +1.33% | 34.1만 |
|---|
| 2026.07.20 | ₩34,938 | ₩35,486 | ₩34,336 | ₩34,457 | -1.38% | 39만 |
|---|
| 2026.07.17 | ₩34,884 | ₩35,232 | ₩34,617 | ₩34,991 | +0.31% | 45.3만 |
|---|
| 2026.07.16 | ₩34,229 | ₩35,633 | ₩34,229 | ₩35,285 | +3.08% | 50.1만 |
|---|
| 2026.07.15 | ₩34,457 | ₩34,844 | ₩34,323 | ₩34,430 | -0.08% | 45.6만 |
|---|
| 2026.07.14 | ₩34,203 | ₩34,563 | ₩34,029 | ₩34,256 | +0.16% | 24.9만 |
|---|
| 2026.07.13 | ₩34,069 | ₩34,403 | ₩33,868 | ₩34,256 | +0.55% | 15.4만 |
|---|
| 2026.07.10 | ₩33,975 | ₩34,336 | ₩33,802 | ₩34,082 | +0.31% | 18.7만 |
|---|
| 2026.07.09 | ₩33,614 | ₩34,376 | ₩33,494 | ₩34,136 | +1.55% | 22.9만 |
|---|
| 2026.07.08 | ₩34,069 | ₩34,149 | ₩33,013 | ₩33,427 | -1.88% | 26.6만 |
|---|
| 2026.07.07 | ₩34,951 | ₩35,098 | ₩34,149 | ₩34,149 | -2.29% | 35.6만 |
|---|
| 2026.07.06 | ₩34,096 | ₩34,884 | ₩33,721 | ₩34,817 | +2.12% | 27.9만 |
|---|
| 2026.07.02 | ₩35,178 | ₩35,205 | ₩33,628 | ₩33,909 | -3.61% | 33.4만 |
|---|
| 2026.07.01 | ₩34,336 | ₩35,031 | ₩34,269 | ₩34,964 | +1.83% | 28만 |
|---|
| 2026.06.30 | ₩33,681 | ₩34,229 | ₩33,401 | ₩34,109 | +1.27% | 54.9만 |
|---|
| 2026.06.29 | ₩33,949 | ₩33,949 | ₩33,320 | ₩33,668 | -0.83% | 49.7만 |
|---|
| 2026.06.26 | ₩33,401 | ₩34,898 | ₩33,013 | ₩33,975 | +1.72% | 99.3만 |
|---|
| 2026.06.25 | ₩32,826 | ₩33,467 | ₩32,826 | ₩33,361 | +1.63% | 41.2만 |
|---|
| 2026.06.24 | ₩32,452 | ₩33,013 | ₩32,091 | ₩32,973 | +1.61% | 26.5만 |
|---|
| 2026.06.23 | ₩31,997 | ₩32,532 | ₩31,797 | ₩32,452 | +1.42% | 43.8만 |
|---|
| 2026.06.22 | ₩31,463 | ₩31,997 | ₩31,463 | ₩31,823 | +1.15% | 23.4만 |
|---|
| 2026.06.18 | ₩31,449 | ₩31,837 | ₩31,209 | ₩31,543 | +0.30% | 46.3만 |
|---|
| 2026.06.17 | ₩30,607 | ₩31,503 | ₩30,607 | ₩31,048 | +1.44% | 47.5만 |
|---|
| 2026.06.16 | ₩31,423 | ₩31,770 | ₩30,808 | ₩31,008 | -1.32% | 22.5만 |
|---|
| 2026.06.15 | ₩32,077 | ₩32,358 | ₩31,075 | ₩31,155 | -2.88% | 30만 |
|---|
| 2026.06.12 | ₩31,997 | ₩32,238 | ₩31,783 | ₩31,957 | -0.13% | 32.4만 |
|---|
| 2026.06.11 | ₩31,717 | ₩31,930 | ₩31,195 | ₩31,797 | +0.25% | 21.3만 |
|---|
| 2026.06.10 | ₩31,276 | ₩31,730 | ₩31,022 | ₩31,463 | +0.60% | 22만 |
|---|
| 2026.06.09 | ₩30,875 | ₩31,743 | ₩30,701 | ₩31,169 | +0.95% | 19.2만 |
|---|
| 2026.06.08 | ₩30,313 | ₩31,008 | ₩30,313 | ₩30,567 | +0.84% | 18.9만 |
|---|
| 2026.06.05 | ₩29,872 | ₩30,674 | ₩29,805 | ₩30,447 | +1.92% | 19.4만 |
|---|
| 2026.06.04 | ₩29,418 | ₩30,367 | ₩29,124 | ₩30,126 | +2.41% | 26.6만 |
|---|
| 2026.06.03 | ₩29,805 | ₩29,805 | ₩28,830 | ₩28,883 | -3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩29,324 | ₩30,126 | ₩29,217 | ₩30,113 | +2.69% | 12.9만 |
|---|
| 2026.06.01 | ₩30,019 | ₩30,139 | ₩29,471 | ₩29,498 | -1.74% | 19만 |
|---|
| 2026.05.29 | ₩30,006 | ₩30,407 | ₩29,992 | ₩30,367 | +1.20% | 32.5만 |
|---|
| 2026.05.28 | ₩30,059 | ₩30,233 | ₩29,177 | ₩29,979 | -0.27% | 22만 |
|---|
| 2026.05.27 | ₩30,607 | ₩30,728 | ₩30,046 | ₩30,180 | -1.40% | 23.4만 |
|---|
| 2026.05.26 | ₩30,126 | ₩30,794 | ₩30,126 | ₩30,621 | +1.64% | 24.2만 |
|---|
| 2026.05.22 | ₩30,033 | ₩30,139 | ₩29,738 | ₩30,019 | -0.04% | 14.1만 |
|---|
| 2026.05.21 | ₩29,885 | ₩30,019 | ₩29,471 | ₩29,939 | +0.18% | 16.1만 |
|---|
| 2026.05.20 | ₩29,591 | ₩30,353 | ₩28,308 | ₩30,073 | +1.63% | 31만 |
|---|
| 2026.05.19 | ₩29,926 | ₩30,220 | ₩29,538 | ₩29,738 | -0.63% | 16.5만 |
|---|
| 2026.05.18 | ₩29,979 | ₩30,447 | ₩29,926 | ₩30,086 | +0.36% | 16.1만 |
|---|
| 2026.05.15 | ₩30,153 | ₩30,153 | ₩29,458 | ₩29,805 | -1.15% | 22.6만 |
|---|
| 2026.05.14 | ₩30,313 | ₩30,701 | ₩30,086 | ₩30,273 | -0.13% | 20.1만 |
|---|
| 2026.05.13 | ₩30,380 | ₩30,754 | ₩29,738 | ₩30,073 | -1.01% | 20.7만 |
|---|
| 2026.05.12 | ₩30,915 | ₩30,915 | ₩30,059 | ₩30,714 | -0.65% | 21.1만 |
|---|
| 2026.05.11 | ₩31,409 | ₩31,409 | ₩30,647 | ₩30,861 | -1.74% | 17.6만 |
|---|
| 2026.05.08 | ₩31,222 | ₩31,596 | ₩30,781 | ₩31,316 | +0.30% | 16.4만 |
|---|
| 2026.05.07 | ₩31,369 | ₩31,743 | ₩31,022 | ₩31,249 | -0.38% | 16.9만 |
|---|
| 2026.05.06 | ₩31,022 | ₩31,289 | ₩30,901 | ₩31,235 | +0.69% | 26.2만 |
|---|
| 2026.05.05 | ₩30,340 | ₩30,968 | ₩30,340 | ₩30,741 | +1.32% | 18.6만 |
|---|
| 2026.05.04 | ₩30,353 | ₩30,981 | ₩29,992 | ₩30,246 | -0.35% | 24.3만 |
|---|
| 2026.05.01 | ₩30,554 | ₩30,995 | ₩30,380 | ₩30,661 | +0.35% | 18.8만 |
|---|
| 2026.04.30 | ₩30,180 | ₩31,102 | ₩30,180 | ₩30,701 | +1.73% | 32.8만 |
|---|
| 2026.04.29 | ₩30,527 | ₩30,875 | ₩30,139 | ₩30,567 | +0.13% | 30.7만 |
|---|
| 2026.04.28 | ₩30,580 | ₩30,915 | ₩30,487 | ₩30,540 | -0.13% | 28만 |
|---|
| 2026.04.27 | ₩30,487 | ₩30,901 | ₩29,591 | ₩30,380 | -0.35% | 36.4만 |
|---|
| 2026.04.24 | ₩31,610 | ₩31,797 | ₩29,391 | ₩30,500 | -3.51% | 40.8만 |
|---|
| 2026.04.23 | ₩31,823 | ₩32,104 | ₩31,503 | ₩32,077 | +0.80% | 34.9만 |
|---|
| 2026.04.22 | ₩31,369 | ₩31,837 | ₩31,342 | ₩31,596 | +0.72% | 22.1만 |
|---|
| 2026.04.21 | ₩31,917 | ₩32,077 | ₩31,356 | ₩31,489 | -1.34% | 26.3만 |
|---|
| 2026.04.20 | ₩31,783 | ₩32,118 | ₩31,757 | ₩32,064 | +0.88% | 48.5만 |
|---|
| 2026.04.17 | ₩32,077 | ₩32,238 | ₩31,623 | ₩31,823 | -0.79% | 68.4만 |
|---|
| 2026.04.16 | ₩31,823 | ₩31,917 | ₩31,396 | ₩31,676 | -0.46% | 14.5만 |
|---|
| 2026.04.15 | ₩31,997 | ₩32,064 | ₩31,503 | ₩31,944 | -0.17% | 14.1만 |
|---|
| 2026.04.14 | ₩31,757 | ₩32,064 | ₩31,342 | ₩31,971 | +0.67% | 18.7만 |
|---|
| 2026.04.13 | ₩31,570 | ₩31,971 | ₩31,342 | ₩31,944 | +1.19% | 15.4만 |
|---|
| 2026.04.10 | ₩32,211 | ₩32,211 | ₩31,663 | ₩31,823 | -1.20% | 19만 |
|---|
| 2026.04.09 | ₩31,864 | ₩32,585 | ₩31,663 | ₩32,371 | +1.59% | 32.9만 |
|---|
| 2026.04.08 | ₩31,864 | ₩32,238 | ₩31,650 | ₩31,917 | +0.17% | 25.6만 |
|---|
| 2026.04.07 | ₩30,808 | ₩31,169 | ₩30,634 | ₩30,995 | +0.61% | 23.8만 |
|---|
| 2026.04.06 | ₩30,273 | ₩31,195 | ₩30,220 | ₩31,035 | +2.52% | 23.3만 |
|---|
| 2026.04.02 | ₩29,591 | ₩30,474 | ₩29,498 | ₩30,433 | +2.85% | 17.4만 |
|---|
| 2026.04.01 | ₩29,551 | ₩30,327 | ₩29,551 | ₩30,180 | +2.13% | 33.5만 |
|---|
| 2026.03.31 | ₩29,404 | ₩29,845 | ₩29,030 | ₩29,458 | +0.18% | 25.7만 |
|---|
| 2026.03.30 | ₩29,003 | ₩29,231 | ₩28,790 | ₩28,963 | -0.14% | 20.7만 |
|---|
| 2026.03.27 | ₩28,816 | ₩29,070 | ₩28,683 | ₩28,709 | -0.37% | 17.2만 |
|---|
| 2026.03.26 | ₩28,602 | ₩29,110 | ₩28,602 | ₩29,110 | +1.78% | 15.2만 |
|---|
| 2026.03.25 | ₩28,990 | ₩29,110 | ₩28,482 | ₩28,923 | -0.23% | 24만 |
|---|
| 2026.03.24 | ₩28,161 | ₩28,923 | ₩28,161 | ₩28,642 | +1.71% | 29.6만 |
|---|
| 2026.03.23 | ₩28,362 | ₩29,043 | ₩28,054 | ₩28,509 | +0.52% | 31.4만 |
|---|
| 2026.03.20 | ₩27,907 | ₩27,988 | ₩27,373 | ₩27,680 | -0.81% | 39.9만 |
|---|
| 2026.03.19 | ₩26,945 | ₩27,961 | ₩26,731 | ₩27,774 | +3.08% | 21.3만 |
|---|
| 2026.03.18 | ₩27,774 | ₩27,854 | ₩27,052 | ₩27,159 | -2.21% | 27.3만 |
|---|
| 2026.03.17 | ₩28,228 | ₩29,030 | ₩27,573 | ₩27,934 | -1.04% | 28.9만 |
|---|
| 2026.03.16 | ₩27,894 | ₩28,215 | ₩27,600 | ₩27,961 | +0.24% | 22.8만 |
|---|
| 2026.03.13 | ₩27,881 | ₩28,081 | ₩27,212 | ₩27,627 | -0.91% | 36.2만 |
|---|
| 2026.03.12 | ₩27,373 | ₩28,081 | ₩27,306 | ₩27,947 | +2.10% | 25.3만 |
|---|
| 2026.03.11 | ₩28,268 | ₩28,442 | ₩27,667 | ₩28,068 | -0.71% | 42.8만 |
|---|
| 2026.03.10 | ₩28,322 | ₩29,231 | ₩28,121 | ₩28,602 | +0.99% | 30.1만 |
|---|
| 2026.03.09 | ₩27,988 | ₩28,482 | ₩27,226 | ₩28,482 | +1.77% | 37.8만 |
|---|
| 2026.03.06 | ₩28,094 | ₩28,522 | ₩27,667 | ₩28,522 | +1.52% | 39.4만 |
|---|
| 2026.03.05 | ₩28,709 | ₩29,057 | ₩28,308 | ₩29,030 | +1.12% | 41.9만 |
|---|
| 2026.03.04 | ₩29,150 | ₩29,498 | ₩28,937 | ₩29,110 | -0.14% | 17.8만 |
|---|
| 2026.03.03 | ₩28,148 | ₩29,043 | ₩27,961 | ₩28,843 | +2.47% | 19.9만 |
|---|
| 2026.03.02 | ₩27,867 | ₩29,391 | ₩27,453 | ₩29,043 | +4.22% | 22.7만 |
|---|
| 2026.02.27 | ₩28,816 | ₩29,150 | ₩27,947 | ₩28,536 | -0.97% | 56만 |
|---|
| 2026.02.26 | ₩29,685 | ₩30,073 | ₩29,097 | ₩29,498 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩29,070 | ₩29,618 | ₩28,696 | ₩29,551 | +1.66% | 17.3만 |
|---|
| 2026.02.24 | ₩28,803 | ₩29,017 | ₩28,536 | ₩28,790 | -0.05% | 18.7만 |
|---|
| 2026.02.23 | ₩30,180 | ₩30,407 | ₩28,522 | ₩28,790 | -4.61% | 35.7만 |
|---|
| 2026.02.20 | ₩30,046 | ₩30,460 | ₩29,498 | ₩30,193 | +0.49% | 19.1만 |
|---|
| 2026.02.19 | ₩29,578 | ₩30,180 | ₩29,578 | ₩30,046 | +1.58% | 22.1만 |
|---|
| 2026.02.18 | ₩30,300 | ₩31,088 | ₩29,792 | ₩29,912 | -1.28% | 21.6만 |
|---|
| 2026.02.17 | ₩30,099 | ₩30,580 | ₩29,404 | ₩30,380 | +0.93% | 16.6만 |
|---|
| 2026.02.13 | ₩29,738 | ₩30,246 | ₩29,471 | ₩29,992 | +0.85% | 18.6만 |
|---|
| 2026.02.12 | ₩30,981 | ₩31,062 | ₩29,364 | ₩29,979 | -3.24% | 20.6만 |
|---|
| 2026.02.11 | ₩31,008 | ₩31,209 | ₩30,019 | ₩30,540 | -1.51% | 36.1만 |
|---|
| 2026.02.10 | ₩30,808 | ₩31,222 | ₩30,340 | ₩30,808 | 0.00% | 18.9만 |
|---|
| 2026.02.09 | ₩30,808 | ₩31,476 | ₩30,701 | ₩30,928 | +0.39% | 17.9만 |
|---|
| 2026.02.06 | ₩30,941 | ₩31,382 | ₩30,834 | ₩31,035 | +0.30% | 24.8만 |
|---|
| 2026.02.05 | ₩30,260 | ₩30,901 | ₩30,099 | ₩30,728 | +1.55% | 25.8만 |
|---|
| 2026.02.04 | ₩30,073 | ₩31,022 | ₩29,498 | ₩30,407 | +1.11% | 43.1만 |
|---|
| 2026.02.03 | ₩29,164 | ₩29,885 | ₩28,950 | ₩29,779 | +2.11% | 46.6만 |
|---|
| 2026.02.02 | ₩29,231 | ₩29,672 | ₩28,937 | ₩29,257 | +0.09% | 58.1만 |
|---|
| 2026.01.30 | ₩28,723 | ₩29,311 | ₩28,723 | ₩29,003 | +0.98% | 34.4만 |
|---|
| 2026.01.29 | ₩28,402 | ₩29,057 | ₩28,242 | ₩29,043 | +2.26% | 29.3만 |
|---|
| 2026.01.28 | ₩27,814 | ₩28,201 | ₩27,520 | ₩27,907 | +0.34% | 29.3만 |
|---|
| 2026.01.27 | ₩27,827 | ₩28,068 | ₩27,480 | ₩27,867 | +0.14% | 26.6만 |
|---|
| 2026.01.26 | ₩28,589 | ₩28,589 | ₩27,306 | ₩27,827 | -2.66% | 26.4만 |
|---|
| 2026.01.23 | ₩30,353 | ₩30,353 | ₩27,934 | ₩28,415 | -6.38% | 47.9만 |
|---|
| 2026.01.22 | ₩28,963 | ₩30,046 | ₩28,923 | ₩29,685 | +2.49% | 41.9만 |
|---|
| 2026.01.21 | ₩27,493 | ₩28,963 | ₩27,346 | ₩28,870 | +5.01% | 25.9만 |
|---|
| 2026.01.20 | ₩27,279 | ₩27,680 | ₩26,999 | ₩27,226 | -0.20% | 18.8만 |
|---|
| 2026.01.16 | ₩28,001 | ₩28,068 | ₩27,613 | ₩27,854 | -0.53% | 16.2만 |
|---|
| 2026.01.15 | ₩27,333 | ₩28,282 | ₩27,333 | ₩28,068 | +2.69% | 19만 |
|---|
| 2026.01.14 | ₩26,771 | ₩27,359 | ₩26,491 | ₩27,359 | +2.20% | 16.8만 |
|---|
| 2026.01.13 | ₩26,745 | ₩26,745 | ₩26,357 | ₩26,718 | -0.10% | 16만 |
|---|
| 2026.01.12 | ₩26,811 | ₩26,985 | ₩26,156 | ₩26,571 | -0.90% | 27.2만 |
|---|
| 2026.01.09 | ₩27,867 | ₩28,068 | ₩26,972 | ₩27,199 | -2.40% | 25.1만 |
|---|
| 2026.01.08 | ₩26,704 | ₩28,014 | ₩26,704 | ₩27,774 | +4.00% | 29만 |
|---|
| 2026.01.07 | ₩27,573 | ₩27,573 | ₩26,611 | ₩26,985 | -2.13% | 21.5만 |
|---|
| 2026.01.06 | ₩27,199 | ₩27,399 | ₩27,012 | ₩27,293 | +0.34% | 21.7만 |
|---|
| 2026.01.05 | ₩26,451 | ₩27,774 | ₩26,451 | ₩27,426 | +3.69% | 40.3만 |
|---|
| 2026.01.02 | ₩26,116 | ₩26,464 | ₩25,782 | ₩26,344 | +0.87% | 31.5만 |
|---|
| 2025.12.31 | ₩26,116 | ₩26,330 | ₩25,756 | ₩26,076 | -0.15% | 43만 |
|---|
| 2025.12.30 | ₩26,745 | ₩26,745 | ₩26,424 | ₩26,437 | -1.15% | 17.4만 |
|---|
| 2025.12.29 | ₩26,811 | ₩26,865 | ₩26,451 | ₩26,771 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩26,878 | ₩27,119 | ₩26,638 | ₩26,811 | -0.25% | 13.3만 |
|---|
| 2025.12.24 | ₩26,932 | ₩27,146 | ₩26,745 | ₩27,039 | +0.40% | 8.1만 |
|---|
| 2025.12.23 | ₩27,065 | ₩27,399 | ₩26,892 | ₩26,932 | -0.49% | 17.3만 |
|---|
| 2025.12.22 | ₩26,999 | ₩27,359 | ₩26,985 | ₩27,226 | +0.84% | 24.7만 |
|---|
| 2025.12.19 | ₩27,533 | ₩27,867 | ₩26,851 | ₩26,945 | -2.14% | 59.3만 |
|---|
| 2025.12.18 | ₩27,653 | ₩27,787 | ₩27,279 | ₩27,627 | -0.10% | 21.3만 |
|---|
| 2025.12.17 | ₩27,199 | ₩27,627 | ₩27,025 | ₩27,306 | +0.39% | 17.7만 |
|---|
| 2025.12.16 | ₩27,480 | ₩27,506 | ₩27,079 | ₩27,239 | -0.88% | 17.1만 |
|---|
| 2025.12.15 | ₩27,560 | ₩28,068 | ₩27,212 | ₩27,373 | -0.68% | 19.2만 |
|---|
| 2025.12.12 | ₩27,640 | ₩27,694 | ₩27,146 | ₩27,373 | -0.97% | 19.3만 |
|---|
| 2025.12.11 | ₩27,413 | ₩27,800 | ₩27,266 | ₩27,386 | -0.10% | 24.3만 |
|---|
| 2025.12.10 | ₩26,811 | ₩27,667 | ₩26,250 | ₩27,426 | +2.29% | 34.4만 |
|---|
| 2025.12.09 | ₩26,437 | ₩26,825 | ₩26,050 | ₩26,544 | +0.40% | 20.9만 |
|---|
| 2025.12.08 | ₩25,956 | ₩26,317 | ₩25,782 | ₩26,183 | +0.88% | 19.3만 |
|---|
| 2025.12.05 | ₩25,702 | ₩25,996 | ₩25,568 | ₩25,769 | +0.26% | 16.8만 |
|---|
| 2025.12.04 | ₩25,756 | ₩26,183 | ₩25,461 | ₩25,862 | +0.42% | 25.1만 |
|---|
| 2025.12.03 | ₩25,381 | ₩25,996 | ₩25,167 | ₩25,943 | +2.21% | 17.3만 |
|---|
| 2025.12.02 | ₩25,542 | ₩25,662 | ₩25,087 | ₩25,194 | -1.36% | 22.3만 |
|---|
| 2025.12.01 | ₩24,994 | ₩25,649 | ₩24,994 | ₩25,502 | +2.03% | 24.1만 |
|---|
| 2025.11.28 | ₩25,181 | ₩25,368 | ₩25,061 | ₩25,141 | -0.16% | 15.8만 |
|---|
| 2025.11.26 | ₩25,114 | ₩25,475 | ₩24,994 | ₩25,194 | +0.32% | 32.9만 |
|---|
| 2025.11.25 | ₩24,486 | ₩25,408 | ₩24,486 | ₩25,314 | +3.38% | 34.5만 |
|---|
| 2025.11.24 | ₩23,965 | ₩24,419 | ₩23,644 | ₩24,352 | +1.62% | 33.1만 |
|---|
| 2025.11.21 | ₩23,296 | ₩24,245 | ₩23,176 | ₩24,098 | +3.44% | 36.2만 |
|---|
| 2025.11.20 | ₩23,229 | ₩23,617 | ₩23,016 | ₩23,096 | -0.58% | 33.6만 |
|---|
| 2025.11.19 | ₩22,788 | ₩23,069 | ₩22,775 | ₩22,989 | +0.88% | 27.6만 |
|---|
| 2025.11.18 | ₩22,494 | ₩22,989 | ₩22,494 | ₩22,855 | +1.60% | 31.8만 |
|---|
| 2025.11.17 | ₩23,417 | ₩23,711 | ₩22,468 | ₩22,641 | -3.31% | 32.7만 |
|---|
| 2025.11.14 | ₩23,470 | ₩23,657 | ₩23,189 | ₩23,523 | +0.23% | 25.4만 |
|---|
| 2025.11.13 | ₩23,965 | ₩24,192 | ₩23,537 | ₩23,764 | -0.84% | 28.1만 |
|---|
| 2025.11.12 | ₩23,991 | ₩24,285 | ₩23,884 | ₩24,058 | +0.28% | 47만 |
|---|
| 2025.11.11 | ₩23,403 | ₩24,031 | ₩23,403 | ₩23,831 | +1.83% | 47.3만 |
|---|
| 2025.11.10 | ₩22,935 | ₩23,497 | ₩22,882 | ₩23,256 | +1.40% | 46.1만 |
|---|
| 2025.11.07 | ₩22,321 | ₩22,869 | ₩22,321 | ₩22,842 | +2.34% | 40.5만 |
|---|
| 2025.11.06 | ₩22,909 | ₩23,403 | ₩22,294 | ₩22,321 | -2.57% | 47.9만 |
|---|
| 2025.11.05 | ₩23,029 | ₩23,470 | ₩23,029 | ₩23,310 | +1.22% | 21.8만 |
|---|
| 2025.11.04 | ₩22,681 | ₩23,136 | ₩22,588 | ₩22,922 | +1.06% | 32.4만 |
|---|
| 2025.11.03 | ₩22,427 | ₩22,895 | ₩22,200 | ₩22,882 | +2.03% | 28.1만 |
|---|
| 2025.10.31 | ₩22,508 | ₩22,828 | ₩22,347 | ₩22,414 | -0.42% | 29.5만 |
|---|
| 2025.10.30 | ₩22,093 | ₩23,069 | ₩22,093 | ₩22,708 | +2.78% | 36.4만 |
|---|
| 2025.10.29 | ₩22,802 | ₩23,630 | ₩22,133 | ₩22,361 | -1.93% | 39.1만 |
|---|
| 2025.10.28 | ₩22,374 | ₩23,122 | ₩20,877 | ₩22,574 | +0.90% | 51.5만 |
|---|
| 2025.10.27 | ₩23,550 | ₩23,670 | ₩23,256 | ₩23,430 | -0.51% | 40.5만 |
|---|
| 2025.10.24 | ₩23,216 | ₩23,938 | ₩22,815 | ₩23,470 | +1.09% | 57.8만 |
|---|
| 2025.10.23 | ₩23,430 | ₩23,844 | ₩22,708 | ₩22,708 | -3.08% | 51.6만 |
|---|
| 2025.10.22 | ₩24,646 | ₩25,007 | ₩23,243 | ₩23,670 | -3.96% | 63.3만 |
|---|
| 2025.10.21 | ₩24,553 | ₩24,820 | ₩24,365 | ₩24,513 | -0.16% | 12.6만 |
|---|
| 2025.10.20 | ₩24,125 | ₩24,646 | ₩24,031 | ₩24,606 | +1.99% | 19.2만 |
|---|
| 2025.10.17 | ₩23,777 | ₩24,085 | ₩23,604 | ₩24,005 | +0.96% | 26.1만 |
|---|
| 2025.10.16 | ₩24,873 | ₩25,274 | ₩23,457 | ₩23,711 | -4.67% | 23.9만 |
|---|
| 2025.10.15 | ₩25,608 | ₩25,608 | ₩24,833 | ₩25,208 | -1.57% | 17.5만 |
|---|
| 2025.10.14 | ₩24,513 | ₩25,568 | ₩24,486 | ₩25,461 | +3.87% | 14.1만 |
|---|
| 2025.10.13 | ₩24,633 | ₩24,913 | ₩24,379 | ₩24,807 | +0.71% | 13.3만 |
|---|
| 2025.10.10 | ₩25,355 | ₩25,595 | ₩24,339 | ₩24,365 | -3.90% | 25.6만 |
|---|