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 | ₩38,611 | ₩38,838 | ₩37,542 | ₩38,451 | -0.42% | 31.6만 |
| 2026.10.08 | ₩38,237 | ₩39,092 | ₩38,237 | ₩38,798 | +1.47% | 43만 |
| 2026.10.07 | ₩38,384 | ₩38,651 | ₩38,090 | ₩38,317 | -0.17% | 24.9만 |
| 2026.10.06 | ₩39,346 | ₩39,533 | ₩38,798 | ₩38,838 | -1.29% | 20.7만 |
| 2026.10.05 | ₩39,653 | ₩39,814 | ₩38,878 | ₩39,092 | -1.42% | 22.6만 |
| 2026.10.02 | ₩39,546 | ₩40,148 | ₩39,172 | ₩39,506 | -0.10% | 28.3만 |
| 2026.10.01 | ₩38,036 | ₩39,293 | ₩37,742 | ₩39,239 | +3.16% | 42.6만 |
| 2026.09.30 | ₩38,972 | ₩39,466 | ₩38,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,317 |
| -1.68% |
| 45.9만 |
| 2026.09.29 | ₩39,386 | ₩39,546 | ₩38,598 | ₩38,932 | -1.15% | 25.3만 |
|---|
| 2026.09.28 | ₩39,493 | ₩39,787 | ₩38,892 | ₩39,159 | -0.85% | 32.5만 |
|---|
| 2026.09.25 | ₩39,373 | ₩39,814 | ₩39,105 | ₩39,520 | +0.37% | 33만 |
|---|
| 2026.09.24 | ₩38,571 | ₩39,440 | ₩38,544 | ₩39,159 | +1.52% | 38.4만 |
|---|
| 2026.09.23 | ₩38,932 | ₩39,186 | ₩38,330 | ₩38,344 | -1.51% | 25.9만 |
|---|
| 2026.09.22 | ₩40,148 | ₩40,201 | ₩39,012 | ₩39,012 | -2.83% | 34.3만 |
|---|
| 2026.09.21 | ₩40,081 | ₩40,415 | ₩39,480 | ₩39,480 | -1.50% | 38.7만 |
|---|
| 2026.09.18 | ₩39,306 | ₩39,974 | ₩38,557 | ₩39,827 | +1.33% | 67.2만 |
|---|
| 2026.09.17 | ₩39,627 | ₩39,867 | ₩38,544 | ₩39,533 | -0.24% | 40.9만 |
|---|
| 2026.09.16 | ₩39,867 | ₩39,907 | ₩38,584 | ₩39,319 | -1.37% | 62.6만 |
|---|
| 2026.09.15 | ₩39,440 | ₩39,947 | ₩38,103 | ₩39,894 | +1.15% | 36.9만 |
|---|
| 2026.09.14 | ₩39,119 | ₩39,573 | ₩38,825 | ₩39,480 | +0.92% | 33만 |
|---|
| 2026.09.11 | ₩39,640 | ₩39,720 | ₩38,811 | ₩39,186 | -1.15% | 27.3만 |
|---|
| 2026.09.10 | ₩38,638 | ₩39,159 | ₩38,116 | ₩39,105 | +1.21% | 26.7만 |
|---|
| 2026.09.09 | ₩38,451 | ₩39,132 | ₩38,183 | ₩38,598 | +0.38% | 21.2만 |
|---|
| 2026.09.08 | ₩39,413 | ₩39,600 | ₩38,985 | ₩39,039 | -0.95% | 39.9만 |
|---|
| 2026.09.04 | ₩38,972 | ₩39,747 | ₩38,878 | ₩39,667 | +1.78% | 32.5만 |
|---|
| 2026.09.03 | ₩39,092 | ₩39,613 | ₩38,718 | ₩39,279 | +0.48% | 19.9만 |
|---|
| 2026.09.02 | ₩38,357 | ₩39,065 | ₩38,076 | ₩38,972 | +1.60% | 31만 |
|---|
| 2026.09.01 | ₩38,183 | ₩38,838 | ₩37,822 | ₩37,996 | -0.49% | 39.3만 |
|---|
| 2026.08.31 | ₩38,237 | ₩38,477 | ₩37,929 | ₩38,370 | +0.35% | 31.4만 |
|---|
| 2026.08.28 | ₩38,598 | ₩38,998 | ₩38,063 | ₩38,544 | -0.14% | 27.4만 |
|---|
| 2026.08.27 | ₩37,983 | ₩38,678 | ₩37,889 | ₩38,517 | +1.41% | 25.1만 |
|---|
| 2026.08.26 | ₩38,491 | ₩38,491 | ₩38,063 | ₩38,277 | -0.56% | 19.6만 |
|---|
| 2026.08.25 | ₩38,557 | ₩38,745 | ₩37,568 | ₩38,223 | -0.87% | 23.2만 |
|---|
| 2026.08.24 | ₩38,384 | ₩38,758 | ₩38,317 | ₩38,451 | +0.17% | 25.2만 |
|---|
| 2026.08.21 | ₩38,357 | ₩38,544 | ₩37,782 | ₩38,344 | -0.03% | 23.6만 |
|---|
| 2026.08.20 | ₩37,943 | ₩38,250 | ₩37,715 | ₩38,009 | +0.18% | 26.8만 |
|---|
| 2026.08.19 | ₩39,146 | ₩39,146 | ₩37,983 | ₩38,116 | -2.63% | 30.1만 |
|---|
| 2026.08.18 | ₩38,918 | ₩39,239 | ₩38,424 | ₩38,972 | +0.14% | 39.7만 |
|---|
| 2026.08.17 | ₩38,678 | ₩39,333 | ₩38,050 | ₩38,785 | +0.28% | 36.5만 |
|---|
| 2026.08.14 | ₩38,798 | ₩39,266 | ₩38,357 | ₩38,985 | +0.48% | 35.3만 |
|---|
| 2026.08.13 | ₩39,480 | ₩39,653 | ₩38,758 | ₩39,012 | -1.18% | 44.1만 |
|---|
| 2026.08.12 | ₩38,517 | ₩39,159 | ₩38,477 | ₩39,159 | +1.67% | 72.2만 |
|---|
| 2026.08.11 | ₩38,344 | ₩38,958 | ₩38,304 | ₩38,825 | +1.25% | 21.3만 |
|---|
| 2026.08.10 | ₩38,638 | ₩38,745 | ₩38,143 | ₩38,317 | -0.83% | 28.5만 |
|---|
| 2026.08.07 | ₩38,825 | ₩38,958 | ₩38,143 | ₩38,638 | -0.48% | 35만 |
|---|
| 2026.08.06 | ₩39,707 | ₩39,907 | ₩38,651 | ₩39,012 | -1.75% | 40.5만 |
|---|
| 2026.08.05 | ₩39,760 | ₩39,961 | ₩39,266 | ₩39,506 | -0.64% | 27.8만 |
|---|
| 2026.08.04 | ₩39,653 | ₩40,268 | ₩39,480 | ₩39,653 | 0.00% | 47.8만 |
|---|
| 2026.08.03 | ₩40,081 | ₩40,308 | ₩39,440 | ₩39,653 | -1.07% | 39.1만 |
|---|
| 2026.07.31 | ₩39,333 | ₩39,961 | ₩38,892 | ₩39,560 | +0.58% | 40.1만 |
|---|
| 2026.07.30 | ₩39,667 | ₩40,001 | ₩39,386 | ₩39,573 | -0.24% | 42.3만 |
|---|
| 2026.07.29 | ₩40,442 | ₩40,682 | ₩39,052 | ₩39,399 | -2.58% | 50.7만 |
|---|
| 2026.07.28 | ₩39,961 | ₩40,896 | ₩37,969 | ₩40,870 | +2.27% | 88.9만 |
|---|
| 2026.07.27 | ₩38,357 | ₩40,094 | ₩37,729 | ₩39,453 | +2.86% | 87.4만 |
|---|
| 2026.07.24 | ₩35,550 | ₩38,263 | ₩35,083 | ₩38,090 | +7.14% | 104.9만 |
|---|
| 2026.07.23 | ₩33,519 | ₩34,575 | ₩33,318 | ₩34,548 | +3.07% | 35.3만 |
|---|
| 2026.07.22 | ₩34,321 | ₩34,468 | ₩33,813 | ₩34,013 | -0.90% | 41.6만 |
|---|
| 2026.07.21 | ₩34,107 | ₩34,601 | ₩33,840 | ₩34,561 | +1.33% | 34.1만 |
|---|
| 2026.07.20 | ₩34,936 | ₩35,484 | ₩34,334 | ₩34,454 | -1.38% | 39만 |
|---|
| 2026.07.17 | ₩34,882 | ₩35,230 | ₩34,615 | ₩34,989 | +0.31% | 45.3만 |
|---|
| 2026.07.16 | ₩34,227 | ₩35,631 | ₩34,227 | ₩35,283 | +3.08% | 50.1만 |
|---|
| 2026.07.15 | ₩34,454 | ₩34,842 | ₩34,321 | ₩34,428 | -0.08% | 45.6만 |
|---|
| 2026.07.14 | ₩34,201 | ₩34,561 | ₩34,027 | ₩34,254 | +0.16% | 24.9만 |
|---|
| 2026.07.13 | ₩34,067 | ₩34,401 | ₩33,866 | ₩34,254 | +0.55% | 15.4만 |
|---|
| 2026.07.10 | ₩33,973 | ₩34,334 | ₩33,800 | ₩34,080 | +0.31% | 18.7만 |
|---|
| 2026.07.09 | ₩33,612 | ₩34,374 | ₩33,492 | ₩34,134 | +1.55% | 22.9만 |
|---|
| 2026.07.08 | ₩34,067 | ₩34,147 | ₩33,011 | ₩33,425 | -1.88% | 26.6만 |
|---|
| 2026.07.07 | ₩34,949 | ₩35,096 | ₩34,147 | ₩34,147 | -2.29% | 35.6만 |
|---|
| 2026.07.06 | ₩34,094 | ₩34,882 | ₩33,719 | ₩34,815 | +2.12% | 27.9만 |
|---|
| 2026.07.02 | ₩35,176 | ₩35,203 | ₩33,626 | ₩33,906 | -3.61% | 33.4만 |
|---|
| 2026.07.01 | ₩34,334 | ₩35,029 | ₩34,267 | ₩34,962 | +1.83% | 28만 |
|---|
| 2026.06.30 | ₩33,679 | ₩34,227 | ₩33,399 | ₩34,107 | +1.27% | 54.9만 |
|---|
| 2026.06.29 | ₩33,947 | ₩33,947 | ₩33,318 | ₩33,666 | -0.83% | 49.7만 |
|---|
| 2026.06.26 | ₩33,399 | ₩34,895 | ₩33,011 | ₩33,973 | +1.72% | 99.3만 |
|---|
| 2026.06.25 | ₩32,824 | ₩33,465 | ₩32,824 | ₩33,359 | +1.63% | 41.2만 |
|---|
| 2026.06.24 | ₩32,450 | ₩33,011 | ₩32,089 | ₩32,971 | +1.61% | 26.5만 |
|---|
| 2026.06.23 | ₩31,995 | ₩32,530 | ₩31,795 | ₩32,450 | +1.42% | 43.8만 |
|---|
| 2026.06.22 | ₩31,461 | ₩31,995 | ₩31,461 | ₩31,822 | +1.15% | 23.4만 |
|---|
| 2026.06.18 | ₩31,447 | ₩31,835 | ₩31,207 | ₩31,541 | +0.30% | 46.3만 |
|---|
| 2026.06.17 | ₩30,605 | ₩31,501 | ₩30,605 | ₩31,046 | +1.44% | 47.5만 |
|---|
| 2026.06.16 | ₩31,421 | ₩31,768 | ₩30,806 | ₩31,006 | -1.32% | 22.5만 |
|---|
| 2026.06.15 | ₩32,076 | ₩32,356 | ₩31,073 | ₩31,153 | -2.88% | 30만 |
|---|
| 2026.06.12 | ₩31,995 | ₩32,236 | ₩31,781 | ₩31,955 | -0.13% | 32.4만 |
|---|
| 2026.06.11 | ₩31,715 | ₩31,929 | ₩31,193 | ₩31,795 | +0.25% | 21.3만 |
|---|
| 2026.06.10 | ₩31,274 | ₩31,728 | ₩31,020 | ₩31,461 | +0.60% | 22만 |
|---|
| 2026.06.09 | ₩30,873 | ₩31,741 | ₩30,699 | ₩31,167 | +0.95% | 19.2만 |
|---|
| 2026.06.08 | ₩30,311 | ₩31,006 | ₩30,311 | ₩30,565 | +0.84% | 18.9만 |
|---|
| 2026.06.05 | ₩29,870 | ₩30,672 | ₩29,804 | ₩30,445 | +1.92% | 19.4만 |
|---|
| 2026.06.04 | ₩29,416 | ₩30,365 | ₩29,122 | ₩30,124 | +2.41% | 26.6만 |
|---|
| 2026.06.03 | ₩29,804 | ₩29,804 | ₩28,828 | ₩28,881 | -3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩29,322 | ₩30,124 | ₩29,215 | ₩30,111 | +2.69% | 12.9만 |
|---|
| 2026.06.01 | ₩30,017 | ₩30,138 | ₩29,469 | ₩29,496 | -1.74% | 19만 |
|---|
| 2026.05.29 | ₩30,004 | ₩30,405 | ₩29,991 | ₩30,365 | +1.20% | 32.5만 |
|---|
| 2026.05.28 | ₩30,057 | ₩30,231 | ₩29,175 | ₩29,977 | -0.27% | 22만 |
|---|
| 2026.05.27 | ₩30,605 | ₩30,726 | ₩30,044 | ₩30,178 | -1.40% | 23.4만 |
|---|
| 2026.05.26 | ₩30,124 | ₩30,793 | ₩30,124 | ₩30,619 | +1.64% | 24.2만 |
|---|
| 2026.05.22 | ₩30,031 | ₩30,138 | ₩29,737 | ₩30,017 | -0.04% | 14.1만 |
|---|
| 2026.05.21 | ₩29,884 | ₩30,017 | ₩29,469 | ₩29,937 | +0.18% | 16.1만 |
|---|
| 2026.05.20 | ₩29,590 | ₩30,351 | ₩28,307 | ₩30,071 | +1.63% | 31만 |
|---|
| 2026.05.19 | ₩29,924 | ₩30,218 | ₩29,536 | ₩29,737 | -0.63% | 16.5만 |
|---|
| 2026.05.18 | ₩29,977 | ₩30,445 | ₩29,924 | ₩30,084 | +0.36% | 16.1만 |
|---|
| 2026.05.15 | ₩30,151 | ₩30,151 | ₩29,456 | ₩29,804 | -1.15% | 22.6만 |
|---|
| 2026.05.14 | ₩30,311 | ₩30,699 | ₩30,084 | ₩30,271 | -0.13% | 20.1만 |
|---|
| 2026.05.13 | ₩30,378 | ₩30,752 | ₩29,737 | ₩30,071 | -1.01% | 20.7만 |
|---|
| 2026.05.12 | ₩30,913 | ₩30,913 | ₩30,057 | ₩30,712 | -0.65% | 21.1만 |
|---|
| 2026.05.11 | ₩31,407 | ₩31,407 | ₩30,645 | ₩30,859 | -1.74% | 17.6만 |
|---|
| 2026.05.08 | ₩31,220 | ₩31,594 | ₩30,779 | ₩31,314 | +0.30% | 16.4만 |
|---|
| 2026.05.07 | ₩31,367 | ₩31,741 | ₩31,020 | ₩31,247 | -0.38% | 16.9만 |
|---|
| 2026.05.06 | ₩31,020 | ₩31,287 | ₩30,899 | ₩31,234 | +0.69% | 26.2만 |
|---|
| 2026.05.05 | ₩30,338 | ₩30,966 | ₩30,338 | ₩30,739 | +1.32% | 18.6만 |
|---|
| 2026.05.04 | ₩30,351 | ₩30,980 | ₩29,991 | ₩30,245 | -0.35% | 24.3만 |
|---|
| 2026.05.01 | ₩30,552 | ₩30,993 | ₩30,378 | ₩30,659 | +0.35% | 18.8만 |
|---|
| 2026.04.30 | ₩30,178 | ₩31,100 | ₩30,178 | ₩30,699 | +1.73% | 32.8만 |
|---|
| 2026.04.29 | ₩30,525 | ₩30,873 | ₩30,138 | ₩30,565 | +0.13% | 30.7만 |
|---|
| 2026.04.28 | ₩30,579 | ₩30,913 | ₩30,485 | ₩30,539 | -0.13% | 28만 |
|---|
| 2026.04.27 | ₩30,485 | ₩30,899 | ₩29,590 | ₩30,378 | -0.35% | 36.4만 |
|---|
| 2026.04.24 | ₩31,608 | ₩31,795 | ₩29,389 | ₩30,498 | -3.51% | 40.8만 |
|---|
| 2026.04.23 | ₩31,822 | ₩32,102 | ₩31,501 | ₩32,076 | +0.80% | 34.9만 |
|---|
| 2026.04.22 | ₩31,367 | ₩31,835 | ₩31,340 | ₩31,594 | +0.72% | 22.1만 |
|---|
| 2026.04.21 | ₩31,915 | ₩32,076 | ₩31,354 | ₩31,487 | -1.34% | 26.3만 |
|---|
| 2026.04.20 | ₩31,781 | ₩32,116 | ₩31,755 | ₩32,062 | +0.88% | 48.5만 |
|---|
| 2026.04.17 | ₩32,076 | ₩32,236 | ₩31,621 | ₩31,822 | -0.79% | 68.4만 |
|---|
| 2026.04.16 | ₩31,822 | ₩31,915 | ₩31,394 | ₩31,675 | -0.46% | 14.5만 |
|---|
| 2026.04.15 | ₩31,995 | ₩32,062 | ₩31,501 | ₩31,942 | -0.17% | 14.1만 |
|---|
| 2026.04.14 | ₩31,755 | ₩32,062 | ₩31,340 | ₩31,969 | +0.67% | 18.7만 |
|---|
| 2026.04.13 | ₩31,568 | ₩31,969 | ₩31,340 | ₩31,942 | +1.19% | 15.4만 |
|---|
| 2026.04.10 | ₩32,209 | ₩32,209 | ₩31,661 | ₩31,822 | -1.20% | 19만 |
|---|
| 2026.04.09 | ₩31,862 | ₩32,583 | ₩31,661 | ₩32,370 | +1.59% | 32.9만 |
|---|
| 2026.04.08 | ₩31,862 | ₩32,236 | ₩31,648 | ₩31,915 | +0.17% | 25.6만 |
|---|
| 2026.04.07 | ₩30,806 | ₩31,167 | ₩30,632 | ₩30,993 | +0.61% | 23.8만 |
|---|
| 2026.04.06 | ₩30,271 | ₩31,193 | ₩30,218 | ₩31,033 | +2.52% | 23.3만 |
|---|
| 2026.04.02 | ₩29,590 | ₩30,472 | ₩29,496 | ₩30,432 | +2.85% | 17.4만 |
|---|
| 2026.04.01 | ₩29,550 | ₩30,325 | ₩29,550 | ₩30,178 | +2.13% | 33.5만 |
|---|
| 2026.03.31 | ₩29,403 | ₩29,844 | ₩29,028 | ₩29,456 | +0.18% | 25.7만 |
|---|
| 2026.03.30 | ₩29,002 | ₩29,229 | ₩28,788 | ₩28,962 | -0.14% | 20.7만 |
|---|
| 2026.03.27 | ₩28,815 | ₩29,068 | ₩28,681 | ₩28,708 | -0.37% | 17.2만 |
|---|
| 2026.03.26 | ₩28,601 | ₩29,109 | ₩28,601 | ₩29,109 | +1.78% | 15.2만 |
|---|
| 2026.03.25 | ₩28,988 | ₩29,109 | ₩28,480 | ₩28,921 | -0.23% | 24만 |
|---|
| 2026.03.24 | ₩28,160 | ₩28,921 | ₩28,160 | ₩28,641 | +1.71% | 29.6만 |
|---|
| 2026.03.23 | ₩28,360 | ₩29,042 | ₩28,053 | ₩28,507 | +0.52% | 31.4만 |
|---|
| 2026.03.20 | ₩27,906 | ₩27,986 | ₩27,371 | ₩27,678 | -0.81% | 39.9만 |
|---|
| 2026.03.19 | ₩26,943 | ₩27,959 | ₩26,730 | ₩27,772 | +3.08% | 21.3만 |
|---|
| 2026.03.18 | ₩27,772 | ₩27,852 | ₩27,050 | ₩27,157 | -2.21% | 27.3만 |
|---|
| 2026.03.17 | ₩28,226 | ₩29,028 | ₩27,572 | ₩27,932 | -1.04% | 28.9만 |
|---|
| 2026.03.16 | ₩27,892 | ₩28,213 | ₩27,598 | ₩27,959 | +0.24% | 22.8만 |
|---|
| 2026.03.13 | ₩27,879 | ₩28,079 | ₩27,211 | ₩27,625 | -0.91% | 36.2만 |
|---|
| 2026.03.12 | ₩27,371 | ₩28,079 | ₩27,304 | ₩27,946 | +2.10% | 25.3만 |
|---|
| 2026.03.11 | ₩28,267 | ₩28,440 | ₩27,665 | ₩28,066 | -0.71% | 42.8만 |
|---|
| 2026.03.10 | ₩28,320 | ₩29,229 | ₩28,120 | ₩28,601 | +0.99% | 30.1만 |
|---|
| 2026.03.09 | ₩27,986 | ₩28,480 | ₩27,224 | ₩28,480 | +1.77% | 37.8만 |
|---|
| 2026.03.06 | ₩28,093 | ₩28,520 | ₩27,665 | ₩28,520 | +1.52% | 39.4만 |
|---|
| 2026.03.05 | ₩28,708 | ₩29,055 | ₩28,307 | ₩29,028 | +1.12% | 41.9만 |
|---|
| 2026.03.04 | ₩29,149 | ₩29,496 | ₩28,935 | ₩29,109 | -0.14% | 17.8만 |
|---|
| 2026.03.03 | ₩28,146 | ₩29,042 | ₩27,959 | ₩28,841 | +2.47% | 19.9만 |
|---|
| 2026.03.02 | ₩27,866 | ₩29,389 | ₩27,451 | ₩29,042 | +4.22% | 22.7만 |
|---|
| 2026.02.27 | ₩28,815 | ₩29,149 | ₩27,946 | ₩28,534 | -0.97% | 56만 |
|---|
| 2026.02.26 | ₩29,683 | ₩30,071 | ₩29,095 | ₩29,496 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩29,068 | ₩29,616 | ₩28,694 | ₩29,550 | +1.66% | 17.3만 |
|---|
| 2026.02.24 | ₩28,801 | ₩29,015 | ₩28,534 | ₩28,788 | -0.05% | 18.7만 |
|---|
| 2026.02.23 | ₩30,178 | ₩30,405 | ₩28,520 | ₩28,788 | -4.61% | 35.7만 |
|---|
| 2026.02.20 | ₩30,044 | ₩30,458 | ₩29,496 | ₩30,191 | +0.49% | 19.1만 |
|---|
| 2026.02.19 | ₩29,576 | ₩30,178 | ₩29,576 | ₩30,044 | +1.58% | 22.1만 |
|---|
| 2026.02.18 | ₩30,298 | ₩31,087 | ₩29,790 | ₩29,910 | -1.28% | 21.6만 |
|---|
| 2026.02.17 | ₩30,098 | ₩30,579 | ₩29,403 | ₩30,378 | +0.93% | 16.6만 |
|---|
| 2026.02.13 | ₩29,737 | ₩30,245 | ₩29,469 | ₩29,991 | +0.85% | 18.6만 |
|---|
| 2026.02.12 | ₩30,980 | ₩31,060 | ₩29,362 | ₩29,977 | -3.24% | 20.6만 |
|---|
| 2026.02.11 | ₩31,006 | ₩31,207 | ₩30,017 | ₩30,539 | -1.51% | 36.1만 |
|---|
| 2026.02.10 | ₩30,806 | ₩31,220 | ₩30,338 | ₩30,806 | 0.00% | 18.9만 |
|---|
| 2026.02.09 | ₩30,806 | ₩31,474 | ₩30,699 | ₩30,926 | +0.39% | 17.9만 |
|---|
| 2026.02.06 | ₩30,940 | ₩31,381 | ₩30,833 | ₩31,033 | +0.30% | 24.8만 |
|---|
| 2026.02.05 | ₩30,258 | ₩30,899 | ₩30,098 | ₩30,726 | +1.55% | 25.8만 |
|---|
| 2026.02.04 | ₩30,071 | ₩31,020 | ₩29,496 | ₩30,405 | +1.11% | 43.1만 |
|---|
| 2026.02.03 | ₩29,162 | ₩29,884 | ₩28,948 | ₩29,777 | +2.11% | 46.6만 |
|---|
| 2026.02.02 | ₩29,229 | ₩29,670 | ₩28,935 | ₩29,256 | +0.09% | 58.1만 |
|---|
| 2026.01.30 | ₩28,721 | ₩29,309 | ₩28,721 | ₩29,002 | +0.98% | 34.4만 |
|---|
| 2026.01.29 | ₩28,400 | ₩29,055 | ₩28,240 | ₩29,042 | +2.26% | 29.3만 |
|---|
| 2026.01.28 | ₩27,812 | ₩28,200 | ₩27,518 | ₩27,906 | +0.34% | 29.3만 |
|---|
| 2026.01.27 | ₩27,826 | ₩28,066 | ₩27,478 | ₩27,866 | +0.14% | 26.6만 |
|---|
| 2026.01.26 | ₩28,587 | ₩28,587 | ₩27,304 | ₩27,826 | -2.66% | 26.4만 |
|---|
| 2026.01.23 | ₩30,351 | ₩30,351 | ₩27,932 | ₩28,414 | -6.38% | 47.9만 |
|---|
| 2026.01.22 | ₩28,962 | ₩30,044 | ₩28,921 | ₩29,683 | +2.49% | 41.9만 |
|---|
| 2026.01.21 | ₩27,491 | ₩28,962 | ₩27,344 | ₩28,868 | +5.01% | 25.9만 |
|---|
| 2026.01.20 | ₩27,278 | ₩27,678 | ₩26,997 | ₩27,224 | -0.20% | 18.8만 |
|---|
| 2026.01.16 | ₩27,999 | ₩28,066 | ₩27,612 | ₩27,852 | -0.53% | 16.2만 |
|---|
| 2026.01.15 | ₩27,331 | ₩28,280 | ₩27,331 | ₩28,066 | +2.69% | 19만 |
|---|
| 2026.01.14 | ₩26,770 | ₩27,358 | ₩26,489 | ₩27,358 | +2.20% | 16.8만 |
|---|
| 2026.01.13 | ₩26,743 | ₩26,743 | ₩26,355 | ₩26,716 | -0.10% | 16만 |
|---|
| 2026.01.12 | ₩26,810 | ₩26,984 | ₩26,155 | ₩26,569 | -0.90% | 27.2만 |
|---|
| 2026.01.09 | ₩27,866 | ₩28,066 | ₩26,970 | ₩27,197 | -2.40% | 25.1만 |
|---|
| 2026.01.08 | ₩26,703 | ₩28,013 | ₩26,703 | ₩27,772 | +4.00% | 29만 |
|---|
| 2026.01.07 | ₩27,572 | ₩27,572 | ₩26,609 | ₩26,984 | -2.13% | 21.5만 |
|---|
| 2026.01.06 | ₩27,197 | ₩27,398 | ₩27,010 | ₩27,291 | +0.34% | 21.7만 |
|---|
| 2026.01.05 | ₩26,449 | ₩27,772 | ₩26,449 | ₩27,425 | +3.69% | 40.3만 |
|---|
| 2026.01.02 | ₩26,115 | ₩26,462 | ₩25,781 | ₩26,342 | +0.87% | 31.5만 |
|---|
| 2025.12.31 | ₩26,115 | ₩26,329 | ₩25,754 | ₩26,075 | -0.15% | 43만 |
|---|
| 2025.12.30 | ₩26,743 | ₩26,743 | ₩26,422 | ₩26,436 | -1.15% | 17.4만 |
|---|
| 2025.12.29 | ₩26,810 | ₩26,863 | ₩26,449 | ₩26,770 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩26,877 | ₩27,117 | ₩26,636 | ₩26,810 | -0.25% | 13.3만 |
|---|
| 2025.12.24 | ₩26,930 | ₩27,144 | ₩26,743 | ₩27,037 | +0.40% | 8.1만 |
|---|
| 2025.12.23 | ₩27,064 | ₩27,398 | ₩26,890 | ₩26,930 | -0.49% | 17.3만 |
|---|
| 2025.12.22 | ₩26,997 | ₩27,358 | ₩26,984 | ₩27,224 | +0.84% | 24.7만 |
|---|
| 2025.12.19 | ₩27,531 | ₩27,866 | ₩26,850 | ₩26,943 | -2.14% | 59.3만 |
|---|
| 2025.12.18 | ₩27,652 | ₩27,785 | ₩27,278 | ₩27,625 | -0.10% | 21.3만 |
|---|
| 2025.12.17 | ₩27,197 | ₩27,625 | ₩27,024 | ₩27,304 | +0.39% | 17.7만 |
|---|
| 2025.12.16 | ₩27,478 | ₩27,505 | ₩27,077 | ₩27,237 | -0.88% | 17.1만 |
|---|
| 2025.12.15 | ₩27,558 | ₩28,066 | ₩27,211 | ₩27,371 | -0.68% | 19.2만 |
|---|
| 2025.12.12 | ₩27,638 | ₩27,692 | ₩27,144 | ₩27,371 | -0.97% | 19.3만 |
|---|
| 2025.12.11 | ₩27,411 | ₩27,799 | ₩27,264 | ₩27,384 | -0.10% | 24.3만 |
|---|
| 2025.12.10 | ₩26,810 | ₩27,665 | ₩26,248 | ₩27,425 | +2.29% | 34.4만 |
|---|
| 2025.12.09 | ₩26,436 | ₩26,823 | ₩26,048 | ₩26,542 | +0.40% | 20.9만 |
|---|
| 2025.12.08 | ₩25,954 | ₩26,315 | ₩25,781 | ₩26,182 | +0.88% | 19.3만 |
|---|
| 2025.12.05 | ₩25,701 | ₩25,995 | ₩25,567 | ₩25,767 | +0.26% | 16.8만 |
|---|
| 2025.12.04 | ₩25,754 | ₩26,182 | ₩25,460 | ₩25,861 | +0.42% | 25.1만 |
|---|
| 2025.12.03 | ₩25,380 | ₩25,995 | ₩25,166 | ₩25,941 | +2.21% | 17.3만 |
|---|
| 2025.12.02 | ₩25,540 | ₩25,660 | ₩25,086 | ₩25,193 | -1.36% | 22.3만 |
|---|
| 2025.12.01 | ₩24,992 | ₩25,647 | ₩24,992 | ₩25,500 | +2.03% | 24.1만 |
|---|
| 2025.11.28 | ₩25,179 | ₩25,366 | ₩25,059 | ₩25,139 | -0.16% | 15.8만 |
|---|
| 2025.11.26 | ₩25,112 | ₩25,473 | ₩24,992 | ₩25,193 | +0.32% | 32.9만 |
|---|
| 2025.11.25 | ₩24,484 | ₩25,406 | ₩24,484 | ₩25,313 | +3.38% | 34.5만 |
|---|
| 2025.11.24 | ₩23,963 | ₩24,417 | ₩23,642 | ₩24,351 | +1.62% | 33.1만 |
|---|
| 2025.11.21 | ₩23,295 | ₩24,244 | ₩23,175 | ₩24,097 | +3.44% | 36.2만 |
|---|
| 2025.11.20 | ₩23,228 | ₩23,616 | ₩23,014 | ₩23,094 | -0.58% | 33.6만 |
|---|
| 2025.11.19 | ₩22,787 | ₩23,068 | ₩22,774 | ₩22,987 | +0.88% | 27.6만 |
|---|
| 2025.11.18 | ₩22,493 | ₩22,987 | ₩22,493 | ₩22,854 | +1.60% | 31.8만 |
|---|
| 2025.11.17 | ₩23,415 | ₩23,709 | ₩22,466 | ₩22,640 | -3.31% | 32.7만 |
|---|
| 2025.11.14 | ₩23,469 | ₩23,656 | ₩23,188 | ₩23,522 | +0.23% | 25.4만 |
|---|
| 2025.11.13 | ₩23,963 | ₩24,190 | ₩23,535 | ₩23,763 | -0.84% | 28.1만 |
|---|
| 2025.11.12 | ₩23,990 | ₩24,284 | ₩23,883 | ₩24,057 | +0.28% | 47만 |
|---|
| 2025.11.11 | ₩23,402 | ₩24,030 | ₩23,402 | ₩23,829 | +1.83% | 47.3만 |
|---|
| 2025.11.10 | ₩22,934 | ₩23,495 | ₩22,881 | ₩23,255 | +1.40% | 46.1만 |
|---|
| 2025.11.07 | ₩22,319 | ₩22,867 | ₩22,319 | ₩22,840 | +2.34% | 40.5만 |
|---|
| 2025.11.06 | ₩22,907 | ₩23,402 | ₩22,292 | ₩22,319 | -2.57% | 47.9만 |
|---|
| 2025.11.05 | ₩23,028 | ₩23,469 | ₩23,028 | ₩23,308 | +1.22% | 21.8만 |
|---|
| 2025.11.04 | ₩22,680 | ₩23,134 | ₩22,587 | ₩22,921 | +1.06% | 32.4만 |
|---|
| 2025.11.03 | ₩22,426 | ₩22,894 | ₩22,199 | ₩22,881 | +2.03% | 28.1만 |
|---|
| 2025.10.31 | ₩22,506 | ₩22,827 | ₩22,346 | ₩22,413 | -0.42% | 29.5만 |
|---|
| 2025.10.30 | ₩22,092 | ₩23,068 | ₩22,092 | ₩22,707 | +2.78% | 36.4만 |
|---|
| 2025.10.29 | ₩22,800 | ₩23,629 | ₩22,132 | ₩22,359 | -1.93% | 39.1만 |
|---|
| 2025.10.28 | ₩22,373 | ₩23,121 | ₩20,876 | ₩22,573 | +0.90% | 51.5만 |
|---|
| 2025.10.27 | ₩23,549 | ₩23,669 | ₩23,255 | ₩23,428 | -0.51% | 40.5만 |
|---|
| 2025.10.24 | ₩23,215 | ₩23,936 | ₩22,814 | ₩23,469 | +1.09% | 57.8만 |
|---|
| 2025.10.23 | ₩23,428 | ₩23,843 | ₩22,707 | ₩22,707 | -3.08% | 51.6만 |
|---|
| 2025.10.22 | ₩24,645 | ₩25,006 | ₩23,241 | ₩23,669 | -3.96% | 63.3만 |
|---|
| 2025.10.21 | ₩24,551 | ₩24,818 | ₩24,364 | ₩24,511 | -0.16% | 12.6만 |
|---|
| 2025.10.20 | ₩24,123 | ₩24,645 | ₩24,030 | ₩24,605 | +1.99% | 19.2만 |
|---|
| 2025.10.17 | ₩23,776 | ₩24,083 | ₩23,602 | ₩24,003 | +0.96% | 26.1만 |
|---|
| 2025.10.16 | ₩24,872 | ₩25,273 | ₩23,455 | ₩23,709 | -4.67% | 23.9만 |
|---|
| 2025.10.15 | ₩25,607 | ₩25,607 | ₩24,832 | ₩25,206 | -1.57% | 17.5만 |
|---|
| 2025.10.14 | ₩24,511 | ₩25,567 | ₩24,484 | ₩25,460 | +3.87% | 14.1만 |
|---|
| 2025.10.13 | ₩24,631 | ₩24,912 | ₩24,377 | ₩24,805 | +0.71% | 13.3만 |
|---|
| 2025.10.10 | ₩25,353 | ₩25,594 | ₩24,337 | ₩24,364 | -3.90% | 25.6만 |
|---|