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 | ₩38,595 | ₩38,822 | ₩37,526 | ₩38,435 | -0.42% | 31.6만 |
| 2026.10.08 | ₩38,221 | ₩39,076 | ₩38,221 | ₩38,782 | +1.47% | 43만 |
| 2026.10.07 | ₩38,368 | ₩38,635 | ₩38,074 | ₩38,301 | -0.17% | 24.9만 |
| 2026.10.06 | ₩39,330 | ₩39,517 | ₩38,782 | ₩38,822 | -1.29% | 20.7만 |
| 2026.10.05 | ₩39,637 | ₩39,797 | ₩38,862 | ₩39,076 | -1.42% | 22.6만 |
| 2026.10.02 | ₩39,530 | ₩40,131 | ₩39,156 | ₩39,490 | -0.10% | 28.3만 |
| 2026.10.01 | ₩38,021 | ₩39,276 | ₩37,727 | ₩39,223 | +3.16% | 42.6만 |
| 2026.09.30 | ₩38,956 | ₩39,450 | ₩38,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,301 |
| -1.68% |
| 45.9만 |
| 2026.09.29 | ₩39,370 | ₩39,530 | ₩38,582 | ₩38,916 | -1.15% | 25.3만 |
|---|
| 2026.09.28 | ₩39,477 | ₩39,771 | ₩38,876 | ₩39,143 | -0.85% | 32.5만 |
|---|
| 2026.09.25 | ₩39,356 | ₩39,797 | ₩39,089 | ₩39,503 | +0.37% | 33만 |
|---|
| 2026.09.24 | ₩38,555 | ₩39,423 | ₩38,528 | ₩39,143 | +1.52% | 38.4만 |
|---|
| 2026.09.23 | ₩38,916 | ₩39,169 | ₩38,314 | ₩38,328 | -1.51% | 25.9만 |
|---|
| 2026.09.22 | ₩40,131 | ₩40,185 | ₩38,996 | ₩38,996 | -2.83% | 34.3만 |
|---|
| 2026.09.21 | ₩40,065 | ₩40,399 | ₩39,463 | ₩39,463 | -1.50% | 38.7만 |
|---|
| 2026.09.18 | ₩39,290 | ₩39,958 | ₩38,542 | ₩39,811 | +1.33% | 67.2만 |
|---|
| 2026.09.17 | ₩39,610 | ₩39,851 | ₩38,528 | ₩39,517 | -0.24% | 40.9만 |
|---|
| 2026.09.16 | ₩39,851 | ₩39,891 | ₩38,568 | ₩39,303 | -1.37% | 62.6만 |
|---|
| 2026.09.15 | ₩39,423 | ₩39,931 | ₩38,087 | ₩39,878 | +1.15% | 36.9만 |
|---|
| 2026.09.14 | ₩39,103 | ₩39,557 | ₩38,809 | ₩39,463 | +0.92% | 33만 |
|---|
| 2026.09.11 | ₩39,624 | ₩39,704 | ₩38,795 | ₩39,169 | -1.15% | 27.3만 |
|---|
| 2026.09.10 | ₩38,622 | ₩39,143 | ₩38,101 | ₩39,089 | +1.21% | 26.7만 |
|---|
| 2026.09.09 | ₩38,435 | ₩39,116 | ₩38,168 | ₩38,582 | +0.38% | 21.2만 |
|---|
| 2026.09.08 | ₩39,397 | ₩39,584 | ₩38,969 | ₩39,023 | -0.95% | 39.9만 |
|---|
| 2026.09.04 | ₩38,956 | ₩39,731 | ₩38,862 | ₩39,650 | +1.78% | 32.5만 |
|---|
| 2026.09.03 | ₩39,076 | ₩39,597 | ₩38,702 | ₩39,263 | +0.48% | 19.9만 |
|---|
| 2026.09.02 | ₩38,341 | ₩39,049 | ₩38,061 | ₩38,956 | +1.60% | 31만 |
|---|
| 2026.09.01 | ₩38,168 | ₩38,822 | ₩37,807 | ₩37,980 | -0.49% | 39.3만 |
|---|
| 2026.08.31 | ₩38,221 | ₩38,461 | ₩37,914 | ₩38,355 | +0.35% | 31.4만 |
|---|
| 2026.08.28 | ₩38,582 | ₩38,982 | ₩38,047 | ₩38,528 | -0.14% | 27.4만 |
|---|
| 2026.08.27 | ₩37,967 | ₩38,662 | ₩37,874 | ₩38,502 | +1.41% | 25.1만 |
|---|
| 2026.08.26 | ₩38,475 | ₩38,475 | ₩38,047 | ₩38,261 | -0.56% | 19.6만 |
|---|
| 2026.08.25 | ₩38,542 | ₩38,729 | ₩37,553 | ₩38,208 | -0.87% | 23.2만 |
|---|
| 2026.08.24 | ₩38,368 | ₩38,742 | ₩38,301 | ₩38,435 | +0.17% | 25.2만 |
|---|
| 2026.08.21 | ₩38,341 | ₩38,528 | ₩37,767 | ₩38,328 | -0.03% | 23.6만 |
|---|
| 2026.08.20 | ₩37,927 | ₩38,234 | ₩37,700 | ₩37,994 | +0.18% | 26.8만 |
|---|
| 2026.08.19 | ₩39,129 | ₩39,129 | ₩37,967 | ₩38,101 | -2.63% | 30.1만 |
|---|
| 2026.08.18 | ₩38,902 | ₩39,223 | ₩38,408 | ₩38,956 | +0.14% | 39.7만 |
|---|
| 2026.08.17 | ₩38,662 | ₩39,316 | ₩38,034 | ₩38,769 | +0.28% | 36.5만 |
|---|
| 2026.08.14 | ₩38,782 | ₩39,250 | ₩38,341 | ₩38,969 | +0.48% | 35.3만 |
|---|
| 2026.08.13 | ₩39,463 | ₩39,637 | ₩38,742 | ₩38,996 | -1.18% | 44.1만 |
|---|
| 2026.08.12 | ₩38,502 | ₩39,143 | ₩38,461 | ₩39,143 | +1.67% | 72.2만 |
|---|
| 2026.08.11 | ₩38,328 | ₩38,942 | ₩38,288 | ₩38,809 | +1.25% | 21.3만 |
|---|
| 2026.08.10 | ₩38,622 | ₩38,729 | ₩38,127 | ₩38,301 | -0.83% | 28.5만 |
|---|
| 2026.08.07 | ₩38,809 | ₩38,942 | ₩38,127 | ₩38,622 | -0.48% | 35만 |
|---|
| 2026.08.06 | ₩39,690 | ₩39,891 | ₩38,635 | ₩38,996 | -1.75% | 40.5만 |
|---|
| 2026.08.05 | ₩39,744 | ₩39,944 | ₩39,250 | ₩39,490 | -0.64% | 27.8만 |
|---|
| 2026.08.04 | ₩39,637 | ₩40,252 | ₩39,463 | ₩39,637 | 0.00% | 47.8만 |
|---|
| 2026.08.03 | ₩40,065 | ₩40,292 | ₩39,423 | ₩39,637 | -1.07% | 39.1만 |
|---|
| 2026.07.31 | ₩39,316 | ₩39,944 | ₩38,876 | ₩39,544 | +0.58% | 40.1만 |
|---|
| 2026.07.30 | ₩39,650 | ₩39,984 | ₩39,370 | ₩39,557 | -0.24% | 42.3만 |
|---|
| 2026.07.29 | ₩40,425 | ₩40,666 | ₩39,036 | ₩39,383 | -2.58% | 50.7만 |
|---|
| 2026.07.28 | ₩39,944 | ₩40,879 | ₩37,954 | ₩40,853 | +2.27% | 88.9만 |
|---|
| 2026.07.27 | ₩38,341 | ₩40,078 | ₩37,713 | ₩39,437 | +2.86% | 87.4만 |
|---|
| 2026.07.24 | ₩35,536 | ₩38,248 | ₩35,068 | ₩38,074 | +7.14% | 104.9만 |
|---|
| 2026.07.23 | ₩33,505 | ₩34,561 | ₩33,305 | ₩34,534 | +3.07% | 35.3만 |
|---|
| 2026.07.22 | ₩34,307 | ₩34,454 | ₩33,799 | ₩33,999 | -0.90% | 41.6만 |
|---|
| 2026.07.21 | ₩34,093 | ₩34,587 | ₩33,826 | ₩34,547 | +1.33% | 34.1만 |
|---|
| 2026.07.20 | ₩34,921 | ₩35,469 | ₩34,320 | ₩34,440 | -1.38% | 39만 |
|---|
| 2026.07.17 | ₩34,868 | ₩35,215 | ₩34,601 | ₩34,975 | +0.31% | 45.3만 |
|---|
| 2026.07.16 | ₩34,213 | ₩35,616 | ₩34,213 | ₩35,269 | +3.08% | 50.1만 |
|---|
| 2026.07.15 | ₩34,440 | ₩34,828 | ₩34,307 | ₩34,414 | -0.08% | 45.6만 |
|---|
| 2026.07.14 | ₩34,186 | ₩34,547 | ₩34,013 | ₩34,240 | +0.16% | 24.9만 |
|---|
| 2026.07.13 | ₩34,053 | ₩34,387 | ₩33,852 | ₩34,240 | +0.55% | 15.4만 |
|---|
| 2026.07.10 | ₩33,959 | ₩34,320 | ₩33,786 | ₩34,066 | +0.31% | 18.7만 |
|---|
| 2026.07.09 | ₩33,599 | ₩34,360 | ₩33,478 | ₩34,120 | +1.55% | 22.9만 |
|---|
| 2026.07.08 | ₩34,053 | ₩34,133 | ₩32,997 | ₩33,412 | -1.88% | 26.6만 |
|---|
| 2026.07.07 | ₩34,935 | ₩35,082 | ₩34,133 | ₩34,133 | -2.29% | 35.6만 |
|---|
| 2026.07.06 | ₩34,080 | ₩34,868 | ₩33,706 | ₩34,801 | +2.12% | 27.9만 |
|---|
| 2026.07.02 | ₩35,162 | ₩35,188 | ₩33,612 | ₩33,893 | -3.61% | 33.4만 |
|---|
| 2026.07.01 | ₩34,320 | ₩35,015 | ₩34,253 | ₩34,948 | +1.83% | 28만 |
|---|
| 2026.06.30 | ₩33,665 | ₩34,213 | ₩33,385 | ₩34,093 | +1.27% | 54.9만 |
|---|
| 2026.06.29 | ₩33,933 | ₩33,933 | ₩33,305 | ₩33,652 | -0.83% | 49.7만 |
|---|
| 2026.06.26 | ₩33,385 | ₩34,881 | ₩32,997 | ₩33,959 | +1.72% | 99.3만 |
|---|
| 2026.06.25 | ₩32,810 | ₩33,452 | ₩32,810 | ₩33,345 | +1.63% | 41.2만 |
|---|
| 2026.06.24 | ₩32,436 | ₩32,997 | ₩32,076 | ₩32,957 | +1.61% | 26.5만 |
|---|
| 2026.06.23 | ₩31,982 | ₩32,517 | ₩31,782 | ₩32,436 | +1.42% | 43.8만 |
|---|
| 2026.06.22 | ₩31,448 | ₩31,982 | ₩31,448 | ₩31,808 | +1.15% | 23.4만 |
|---|
| 2026.06.18 | ₩31,434 | ₩31,822 | ₩31,194 | ₩31,528 | +0.30% | 46.3만 |
|---|
| 2026.06.17 | ₩30,593 | ₩31,488 | ₩30,593 | ₩31,034 | +1.44% | 47.5만 |
|---|
| 2026.06.16 | ₩31,408 | ₩31,755 | ₩30,793 | ₩30,994 | -1.32% | 22.5만 |
|---|
| 2026.06.15 | ₩32,062 | ₩32,343 | ₩31,060 | ₩31,141 | -2.88% | 30만 |
|---|
| 2026.06.12 | ₩31,982 | ₩32,223 | ₩31,768 | ₩31,942 | -0.13% | 32.4만 |
|---|
| 2026.06.11 | ₩31,702 | ₩31,915 | ₩31,181 | ₩31,782 | +0.25% | 21.3만 |
|---|
| 2026.06.10 | ₩31,261 | ₩31,715 | ₩31,007 | ₩31,448 | +0.60% | 22만 |
|---|
| 2026.06.09 | ₩30,860 | ₩31,728 | ₩30,686 | ₩31,154 | +0.95% | 19.2만 |
|---|
| 2026.06.08 | ₩30,299 | ₩30,994 | ₩30,299 | ₩30,553 | +0.84% | 18.9만 |
|---|
| 2026.06.05 | ₩29,858 | ₩30,660 | ₩29,791 | ₩30,432 | +1.92% | 19.4만 |
|---|
| 2026.06.04 | ₩29,404 | ₩30,352 | ₩29,110 | ₩30,112 | +2.41% | 26.6만 |
|---|
| 2026.06.03 | ₩29,791 | ₩29,791 | ₩28,816 | ₩28,869 | -3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩29,310 | ₩30,112 | ₩29,203 | ₩30,099 | +2.69% | 12.9만 |
|---|
| 2026.06.01 | ₩30,005 | ₩30,125 | ₩29,457 | ₩29,484 | -1.74% | 19만 |
|---|
| 2026.05.29 | ₩29,992 | ₩30,392 | ₩29,978 | ₩30,352 | +1.20% | 32.5만 |
|---|
| 2026.05.28 | ₩30,045 | ₩30,219 | ₩29,163 | ₩29,965 | -0.27% | 22만 |
|---|
| 2026.05.27 | ₩30,593 | ₩30,713 | ₩30,032 | ₩30,165 | -1.40% | 23.4만 |
|---|
| 2026.05.26 | ₩30,112 | ₩30,780 | ₩30,112 | ₩30,606 | +1.64% | 24.2만 |
|---|
| 2026.05.22 | ₩30,018 | ₩30,125 | ₩29,724 | ₩30,005 | -0.04% | 14.1만 |
|---|
| 2026.05.21 | ₩29,871 | ₩30,005 | ₩29,457 | ₩29,925 | +0.18% | 16.1만 |
|---|
| 2026.05.20 | ₩29,577 | ₩30,339 | ₩28,295 | ₩30,058 | +1.63% | 31만 |
|---|
| 2026.05.19 | ₩29,911 | ₩30,205 | ₩29,524 | ₩29,724 | -0.63% | 16.5만 |
|---|
| 2026.05.18 | ₩29,965 | ₩30,432 | ₩29,911 | ₩30,072 | +0.36% | 16.1만 |
|---|
| 2026.05.15 | ₩30,139 | ₩30,139 | ₩29,444 | ₩29,791 | -1.15% | 22.6만 |
|---|
| 2026.05.14 | ₩30,299 | ₩30,686 | ₩30,072 | ₩30,259 | -0.13% | 20.1만 |
|---|
| 2026.05.13 | ₩30,366 | ₩30,740 | ₩29,724 | ₩30,058 | -1.01% | 20.7만 |
|---|
| 2026.05.12 | ₩30,900 | ₩30,900 | ₩30,045 | ₩30,700 | -0.65% | 21.1만 |
|---|
| 2026.05.11 | ₩31,394 | ₩31,394 | ₩30,633 | ₩30,847 | -1.74% | 17.6만 |
|---|
| 2026.05.08 | ₩31,207 | ₩31,581 | ₩30,766 | ₩31,301 | +0.30% | 16.4만 |
|---|
| 2026.05.07 | ₩31,354 | ₩31,728 | ₩31,007 | ₩31,234 | -0.38% | 16.9만 |
|---|
| 2026.05.06 | ₩31,007 | ₩31,274 | ₩30,887 | ₩31,221 | +0.69% | 26.2만 |
|---|
| 2026.05.05 | ₩30,326 | ₩30,953 | ₩30,326 | ₩30,726 | +1.32% | 18.6만 |
|---|
| 2026.05.04 | ₩30,339 | ₩30,967 | ₩29,978 | ₩30,232 | -0.35% | 24.3만 |
|---|
| 2026.05.01 | ₩30,539 | ₩30,980 | ₩30,366 | ₩30,646 | +0.35% | 18.8만 |
|---|
| 2026.04.30 | ₩30,165 | ₩31,087 | ₩30,165 | ₩30,686 | +1.73% | 32.8만 |
|---|
| 2026.04.29 | ₩30,513 | ₩30,860 | ₩30,125 | ₩30,553 | +0.13% | 30.7만 |
|---|
| 2026.04.28 | ₩30,566 | ₩30,900 | ₩30,473 | ₩30,526 | -0.13% | 28만 |
|---|
| 2026.04.27 | ₩30,473 | ₩30,887 | ₩29,577 | ₩30,366 | -0.35% | 36.4만 |
|---|
| 2026.04.24 | ₩31,595 | ₩31,782 | ₩29,377 | ₩30,486 | -3.51% | 40.8만 |
|---|
| 2026.04.23 | ₩31,808 | ₩32,089 | ₩31,488 | ₩32,062 | +0.80% | 34.9만 |
|---|
| 2026.04.22 | ₩31,354 | ₩31,822 | ₩31,328 | ₩31,581 | +0.72% | 22.1만 |
|---|
| 2026.04.21 | ₩31,902 | ₩32,062 | ₩31,341 | ₩31,475 | -1.34% | 26.3만 |
|---|
| 2026.04.20 | ₩31,768 | ₩32,102 | ₩31,742 | ₩32,049 | +0.88% | 48.5만 |
|---|
| 2026.04.17 | ₩32,062 | ₩32,223 | ₩31,608 | ₩31,808 | -0.79% | 68.4만 |
|---|
| 2026.04.16 | ₩31,808 | ₩31,902 | ₩31,381 | ₩31,662 | -0.46% | 14.5만 |
|---|
| 2026.04.15 | ₩31,982 | ₩32,049 | ₩31,488 | ₩31,929 | -0.17% | 14.1만 |
|---|
| 2026.04.14 | ₩31,742 | ₩32,049 | ₩31,328 | ₩31,955 | +0.67% | 18.7만 |
|---|
| 2026.04.13 | ₩31,555 | ₩31,955 | ₩31,328 | ₩31,929 | +1.19% | 15.4만 |
|---|
| 2026.04.10 | ₩32,196 | ₩32,196 | ₩31,648 | ₩31,808 | -1.20% | 19만 |
|---|
| 2026.04.09 | ₩31,849 | ₩32,570 | ₩31,648 | ₩32,356 | +1.59% | 32.9만 |
|---|
| 2026.04.08 | ₩31,849 | ₩32,223 | ₩31,635 | ₩31,902 | +0.17% | 25.6만 |
|---|
| 2026.04.07 | ₩30,793 | ₩31,154 | ₩30,620 | ₩30,980 | +0.61% | 23.8만 |
|---|
| 2026.04.06 | ₩30,259 | ₩31,181 | ₩30,205 | ₩31,020 | +2.52% | 23.3만 |
|---|
| 2026.04.02 | ₩29,577 | ₩30,459 | ₩29,484 | ₩30,419 | +2.85% | 17.4만 |
|---|
| 2026.04.01 | ₩29,537 | ₩30,312 | ₩29,537 | ₩30,165 | +2.13% | 33.5만 |
|---|
| 2026.03.31 | ₩29,390 | ₩29,831 | ₩29,016 | ₩29,444 | +0.18% | 25.7만 |
|---|
| 2026.03.30 | ₩28,990 | ₩29,217 | ₩28,776 | ₩28,950 | -0.14% | 20.7만 |
|---|
| 2026.03.27 | ₩28,803 | ₩29,056 | ₩28,669 | ₩28,696 | -0.37% | 17.2만 |
|---|
| 2026.03.26 | ₩28,589 | ₩29,097 | ₩28,589 | ₩29,097 | +1.78% | 15.2만 |
|---|
| 2026.03.25 | ₩28,976 | ₩29,097 | ₩28,469 | ₩28,910 | -0.23% | 24만 |
|---|
| 2026.03.24 | ₩28,148 | ₩28,910 | ₩28,148 | ₩28,629 | +1.71% | 29.6만 |
|---|
| 2026.03.23 | ₩28,348 | ₩29,030 | ₩28,041 | ₩28,495 | +0.52% | 31.4만 |
|---|
| 2026.03.20 | ₩27,894 | ₩27,974 | ₩27,360 | ₩27,667 | -0.81% | 39.9만 |
|---|
| 2026.03.19 | ₩26,932 | ₩27,948 | ₩26,719 | ₩27,761 | +3.08% | 21.3만 |
|---|
| 2026.03.18 | ₩27,761 | ₩27,841 | ₩27,039 | ₩27,146 | -2.21% | 27.3만 |
|---|
| 2026.03.17 | ₩28,215 | ₩29,016 | ₩27,560 | ₩27,921 | -1.04% | 28.9만 |
|---|
| 2026.03.16 | ₩27,881 | ₩28,201 | ₩27,587 | ₩27,948 | +0.24% | 22.8만 |
|---|
| 2026.03.13 | ₩27,868 | ₩28,068 | ₩27,200 | ₩27,614 | -0.91% | 36.2만 |
|---|
| 2026.03.12 | ₩27,360 | ₩28,068 | ₩27,293 | ₩27,934 | +2.10% | 25.3만 |
|---|
| 2026.03.11 | ₩28,255 | ₩28,429 | ₩27,654 | ₩28,055 | -0.71% | 42.8만 |
|---|
| 2026.03.10 | ₩28,308 | ₩29,217 | ₩28,108 | ₩28,589 | +0.99% | 30.1만 |
|---|
| 2026.03.09 | ₩27,974 | ₩28,469 | ₩27,213 | ₩28,469 | +1.77% | 37.8만 |
|---|
| 2026.03.06 | ₩28,081 | ₩28,509 | ₩27,654 | ₩28,509 | +1.52% | 39.4만 |
|---|
| 2026.03.05 | ₩28,696 | ₩29,043 | ₩28,295 | ₩29,016 | +1.12% | 41.9만 |
|---|
| 2026.03.04 | ₩29,137 | ₩29,484 | ₩28,923 | ₩29,097 | -0.14% | 17.8만 |
|---|
| 2026.03.03 | ₩28,135 | ₩29,030 | ₩27,948 | ₩28,829 | +2.47% | 19.9만 |
|---|
| 2026.03.02 | ₩27,854 | ₩29,377 | ₩27,440 | ₩29,030 | +4.22% | 22.7만 |
|---|
| 2026.02.27 | ₩28,803 | ₩29,137 | ₩27,934 | ₩28,522 | -0.97% | 56만 |
|---|
| 2026.02.26 | ₩29,671 | ₩30,058 | ₩29,083 | ₩29,484 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩29,056 | ₩29,604 | ₩28,682 | ₩29,537 | +1.66% | 17.3만 |
|---|
| 2026.02.24 | ₩28,789 | ₩29,003 | ₩28,522 | ₩28,776 | -0.05% | 18.7만 |
|---|
| 2026.02.23 | ₩30,165 | ₩30,392 | ₩28,509 | ₩28,776 | -4.61% | 35.7만 |
|---|
| 2026.02.20 | ₩30,032 | ₩30,446 | ₩29,484 | ₩30,179 | +0.49% | 19.1만 |
|---|
| 2026.02.19 | ₩29,564 | ₩30,165 | ₩29,564 | ₩30,032 | +1.58% | 22.1만 |
|---|
| 2026.02.18 | ₩30,286 | ₩31,074 | ₩29,778 | ₩29,898 | -1.28% | 21.6만 |
|---|
| 2026.02.17 | ₩30,085 | ₩30,566 | ₩29,390 | ₩30,366 | +0.93% | 16.6만 |
|---|
| 2026.02.13 | ₩29,724 | ₩30,232 | ₩29,457 | ₩29,978 | +0.85% | 18.6만 |
|---|
| 2026.02.12 | ₩30,967 | ₩31,047 | ₩29,350 | ₩29,965 | -3.24% | 20.6만 |
|---|
| 2026.02.11 | ₩30,994 | ₩31,194 | ₩30,005 | ₩30,526 | -1.51% | 36.1만 |
|---|
| 2026.02.10 | ₩30,793 | ₩31,207 | ₩30,326 | ₩30,793 | 0.00% | 18.9만 |
|---|
| 2026.02.09 | ₩30,793 | ₩31,461 | ₩30,686 | ₩30,913 | +0.39% | 17.9만 |
|---|
| 2026.02.06 | ₩30,927 | ₩31,368 | ₩30,820 | ₩31,020 | +0.30% | 24.8만 |
|---|
| 2026.02.05 | ₩30,245 | ₩30,887 | ₩30,085 | ₩30,713 | +1.55% | 25.8만 |
|---|
| 2026.02.04 | ₩30,058 | ₩31,007 | ₩29,484 | ₩30,392 | +1.11% | 43.1만 |
|---|
| 2026.02.03 | ₩29,150 | ₩29,871 | ₩28,936 | ₩29,765 | +2.11% | 46.6만 |
|---|
| 2026.02.02 | ₩29,217 | ₩29,658 | ₩28,923 | ₩29,244 | +0.09% | 58.1만 |
|---|
| 2026.01.30 | ₩28,709 | ₩29,297 | ₩28,709 | ₩28,990 | +0.98% | 34.4만 |
|---|
| 2026.01.29 | ₩28,389 | ₩29,043 | ₩28,228 | ₩29,030 | +2.26% | 29.3만 |
|---|
| 2026.01.28 | ₩27,801 | ₩28,188 | ₩27,507 | ₩27,894 | +0.34% | 29.3만 |
|---|
| 2026.01.27 | ₩27,814 | ₩28,055 | ₩27,467 | ₩27,854 | +0.14% | 26.6만 |
|---|
| 2026.01.26 | ₩28,576 | ₩28,576 | ₩27,293 | ₩27,814 | -2.66% | 26.4만 |
|---|
| 2026.01.23 | ₩30,339 | ₩30,339 | ₩27,921 | ₩28,402 | -6.38% | 47.9만 |
|---|
| 2026.01.22 | ₩28,950 | ₩30,032 | ₩28,910 | ₩29,671 | +2.49% | 41.9만 |
|---|
| 2026.01.21 | ₩27,480 | ₩28,950 | ₩27,333 | ₩28,856 | +5.01% | 25.9만 |
|---|
| 2026.01.20 | ₩27,266 | ₩27,667 | ₩26,986 | ₩27,213 | -0.20% | 18.8만 |
|---|
| 2026.01.16 | ₩27,988 | ₩28,055 | ₩27,600 | ₩27,841 | -0.53% | 16.2만 |
|---|
| 2026.01.15 | ₩27,320 | ₩28,268 | ₩27,320 | ₩28,055 | +2.69% | 19만 |
|---|
| 2026.01.14 | ₩26,759 | ₩27,346 | ₩26,478 | ₩27,346 | +2.20% | 16.8만 |
|---|
| 2026.01.13 | ₩26,732 | ₩26,732 | ₩26,345 | ₩26,705 | -0.10% | 16만 |
|---|
| 2026.01.12 | ₩26,799 | ₩26,972 | ₩26,144 | ₩26,558 | -0.90% | 27.2만 |
|---|
| 2026.01.09 | ₩27,854 | ₩28,055 | ₩26,959 | ₩27,186 | -2.40% | 25.1만 |
|---|
| 2026.01.08 | ₩26,692 | ₩28,001 | ₩26,692 | ₩27,761 | +4.00% | 29만 |
|---|
| 2026.01.07 | ₩27,560 | ₩27,560 | ₩26,598 | ₩26,972 | -2.13% | 21.5만 |
|---|
| 2026.01.06 | ₩27,186 | ₩27,387 | ₩26,999 | ₩27,280 | +0.34% | 21.7만 |
|---|
| 2026.01.05 | ₩26,438 | ₩27,761 | ₩26,438 | ₩27,413 | +3.69% | 40.3만 |
|---|
| 2026.01.02 | ₩26,104 | ₩26,451 | ₩25,770 | ₩26,331 | +0.87% | 31.5만 |
|---|
| 2025.12.31 | ₩26,104 | ₩26,318 | ₩25,743 | ₩26,064 | -0.15% | 43만 |
|---|
| 2025.12.30 | ₩26,732 | ₩26,732 | ₩26,411 | ₩26,425 | -1.15% | 17.4만 |
|---|
| 2025.12.29 | ₩26,799 | ₩26,852 | ₩26,438 | ₩26,759 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩26,866 | ₩27,106 | ₩26,625 | ₩26,799 | -0.25% | 13.3만 |
|---|
| 2025.12.24 | ₩26,919 | ₩27,133 | ₩26,732 | ₩27,026 | +0.40% | 8.1만 |
|---|
| 2025.12.23 | ₩27,053 | ₩27,387 | ₩26,879 | ₩26,919 | -0.49% | 17.3만 |
|---|
| 2025.12.22 | ₩26,986 | ₩27,346 | ₩26,972 | ₩27,213 | +0.84% | 24.7만 |
|---|
| 2025.12.19 | ₩27,520 | ₩27,854 | ₩26,839 | ₩26,932 | -2.14% | 59.3만 |
|---|
| 2025.12.18 | ₩27,640 | ₩27,774 | ₩27,266 | ₩27,614 | -0.10% | 21.3만 |
|---|
| 2025.12.17 | ₩27,186 | ₩27,614 | ₩27,013 | ₩27,293 | +0.39% | 17.7만 |
|---|
| 2025.12.16 | ₩27,467 | ₩27,493 | ₩27,066 | ₩27,226 | -0.88% | 17.1만 |
|---|
| 2025.12.15 | ₩27,547 | ₩28,055 | ₩27,200 | ₩27,360 | -0.68% | 19.2만 |
|---|
| 2025.12.12 | ₩27,627 | ₩27,680 | ₩27,133 | ₩27,360 | -0.97% | 19.3만 |
|---|
| 2025.12.11 | ₩27,400 | ₩27,787 | ₩27,253 | ₩27,373 | -0.10% | 24.3만 |
|---|
| 2025.12.10 | ₩26,799 | ₩27,654 | ₩26,238 | ₩27,413 | +2.29% | 34.4만 |
|---|
| 2025.12.09 | ₩26,425 | ₩26,812 | ₩26,037 | ₩26,532 | +0.40% | 20.9만 |
|---|
| 2025.12.08 | ₩25,944 | ₩26,304 | ₩25,770 | ₩26,171 | +0.88% | 19.3만 |
|---|
| 2025.12.05 | ₩25,690 | ₩25,984 | ₩25,556 | ₩25,757 | +0.26% | 16.8만 |
|---|
| 2025.12.04 | ₩25,743 | ₩26,171 | ₩25,449 | ₩25,850 | +0.42% | 25.1만 |
|---|
| 2025.12.03 | ₩25,369 | ₩25,984 | ₩25,156 | ₩25,930 | +2.21% | 17.3만 |
|---|
| 2025.12.02 | ₩25,530 | ₩25,650 | ₩25,075 | ₩25,182 | -1.36% | 22.3만 |
|---|
| 2025.12.01 | ₩24,982 | ₩25,636 | ₩24,982 | ₩25,490 | +2.03% | 24.1만 |
|---|
| 2025.11.28 | ₩25,169 | ₩25,356 | ₩25,049 | ₩25,129 | -0.16% | 15.8만 |
|---|
| 2025.11.26 | ₩25,102 | ₩25,463 | ₩24,982 | ₩25,182 | +0.32% | 32.9만 |
|---|
| 2025.11.25 | ₩24,474 | ₩25,396 | ₩24,474 | ₩25,303 | +3.38% | 34.5만 |
|---|
| 2025.11.24 | ₩23,953 | ₩24,407 | ₩23,633 | ₩24,341 | +1.62% | 33.1만 |
|---|
| 2025.11.21 | ₩23,285 | ₩24,234 | ₩23,165 | ₩24,087 | +3.44% | 36.2만 |
|---|
| 2025.11.20 | ₩23,218 | ₩23,606 | ₩23,005 | ₩23,085 | -0.58% | 33.6만 |
|---|
| 2025.11.19 | ₩22,778 | ₩23,058 | ₩22,764 | ₩22,978 | +0.88% | 27.6만 |
|---|
| 2025.11.18 | ₩22,484 | ₩22,978 | ₩22,484 | ₩22,844 | +1.60% | 31.8만 |
|---|
| 2025.11.17 | ₩23,405 | ₩23,699 | ₩22,457 | ₩22,631 | -3.31% | 32.7만 |
|---|
| 2025.11.14 | ₩23,459 | ₩23,646 | ₩23,178 | ₩23,512 | +0.23% | 25.4만 |
|---|
| 2025.11.13 | ₩23,953 | ₩24,180 | ₩23,526 | ₩23,753 | -0.84% | 28.1만 |
|---|
| 2025.11.12 | ₩23,980 | ₩24,274 | ₩23,873 | ₩24,047 | +0.28% | 47만 |
|---|
| 2025.11.11 | ₩23,392 | ₩24,020 | ₩23,392 | ₩23,820 | +1.83% | 47.3만 |
|---|
| 2025.11.10 | ₩22,925 | ₩23,486 | ₩22,871 | ₩23,245 | +1.40% | 46.1만 |
|---|
| 2025.11.07 | ₩22,310 | ₩22,858 | ₩22,310 | ₩22,831 | +2.34% | 40.5만 |
|---|
| 2025.11.06 | ₩22,898 | ₩23,392 | ₩22,283 | ₩22,310 | -2.57% | 47.9만 |
|---|
| 2025.11.05 | ₩23,018 | ₩23,459 | ₩23,018 | ₩23,299 | +1.22% | 21.8만 |
|---|
| 2025.11.04 | ₩22,671 | ₩23,125 | ₩22,577 | ₩22,911 | +1.06% | 32.4만 |
|---|
| 2025.11.03 | ₩22,417 | ₩22,884 | ₩22,190 | ₩22,871 | +2.03% | 28.1만 |
|---|
| 2025.10.31 | ₩22,497 | ₩22,818 | ₩22,337 | ₩22,404 | -0.42% | 29.5만 |
|---|
| 2025.10.30 | ₩22,083 | ₩23,058 | ₩22,083 | ₩22,697 | +2.78% | 36.4만 |
|---|
| 2025.10.29 | ₩22,791 | ₩23,619 | ₩22,123 | ₩22,350 | -1.93% | 39.1만 |
|---|
| 2025.10.28 | ₩22,363 | ₩23,112 | ₩20,867 | ₩22,564 | +0.90% | 51.5만 |
|---|
| 2025.10.27 | ₩23,539 | ₩23,659 | ₩23,245 | ₩23,419 | -0.51% | 40.5만 |
|---|
| 2025.10.24 | ₩23,205 | ₩23,927 | ₩22,804 | ₩23,459 | +1.09% | 57.8만 |
|---|
| 2025.10.23 | ₩23,419 | ₩23,833 | ₩22,697 | ₩22,697 | -3.08% | 51.6만 |
|---|
| 2025.10.22 | ₩24,635 | ₩24,995 | ₩23,232 | ₩23,659 | -3.96% | 63.3만 |
|---|
| 2025.10.21 | ₩24,541 | ₩24,808 | ₩24,354 | ₩24,501 | -0.16% | 12.6만 |
|---|
| 2025.10.20 | ₩24,114 | ₩24,635 | ₩24,020 | ₩24,594 | +1.99% | 19.2만 |
|---|
| 2025.10.17 | ₩23,766 | ₩24,073 | ₩23,593 | ₩23,993 | +0.96% | 26.1만 |
|---|
| 2025.10.16 | ₩24,862 | ₩25,262 | ₩23,446 | ₩23,699 | -4.67% | 23.9만 |
|---|
| 2025.10.15 | ₩25,596 | ₩25,596 | ₩24,822 | ₩25,196 | -1.57% | 17.5만 |
|---|
| 2025.10.14 | ₩24,501 | ₩25,556 | ₩24,474 | ₩25,449 | +3.87% | 14.1만 |
|---|
| 2025.10.13 | ₩24,621 | ₩24,902 | ₩24,367 | ₩24,795 | +0.71% | 13.3만 |
|---|
| 2025.10.10 | ₩25,343 | ₩25,583 | ₩24,327 | ₩24,354 | -3.90% | 25.6만 |
|---|