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 | ₩38,565 | ₩38,792 | ₩37,497 | ₩38,404 | -0.42% | 31.6만 |
| 2026.10.08 | ₩38,191 | ₩39,045 | ₩38,191 | ₩38,752 | +1.47% | 43만 |
| 2026.10.07 | ₩38,338 | ₩38,605 | ₩38,044 | ₩38,271 | -0.17% | 24.9만 |
| 2026.10.06 | ₩39,299 | ₩39,486 | ₩38,752 | ₩38,792 | -1.29% | 20.7만 |
| 2026.10.05 | ₩39,606 | ₩39,766 | ₩38,832 | ₩39,045 | -1.42% | 22.6만 |
| 2026.10.02 | ₩39,499 | ₩40,100 | ₩39,125 | ₩39,459 | -0.10% | 28.3만 |
| 2026.10.01 | ₩37,991 | ₩39,245 | ₩37,697 | ₩39,192 | +3.16% | 42.6만 |
| 2026.09.30 | ₩38,925 | ₩39,419 | ₩38,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,271 |
| -1.68% |
| 45.9만 |
| 2026.09.29 | ₩39,339 | ₩39,499 | ₩38,551 | ₩38,885 | -1.15% | 25.3만 |
|---|
| 2026.09.28 | ₩39,446 | ₩39,739 | ₩38,845 | ₩39,112 | -0.85% | 32.5만 |
|---|
| 2026.09.25 | ₩39,326 | ₩39,766 | ₩39,059 | ₩39,472 | +0.37% | 33만 |
|---|
| 2026.09.24 | ₩38,525 | ₩39,392 | ₩38,498 | ₩39,112 | +1.52% | 38.4만 |
|---|
| 2026.09.23 | ₩38,885 | ₩39,139 | ₩38,284 | ₩38,298 | -1.51% | 25.9만 |
|---|
| 2026.09.22 | ₩40,100 | ₩40,153 | ₩38,965 | ₩38,965 | -2.83% | 34.3만 |
|---|
| 2026.09.21 | ₩40,033 | ₩40,367 | ₩39,432 | ₩39,432 | -1.50% | 38.7만 |
|---|
| 2026.09.18 | ₩39,259 | ₩39,926 | ₩38,511 | ₩39,779 | +1.33% | 67.2만 |
|---|
| 2026.09.17 | ₩39,579 | ₩39,819 | ₩38,498 | ₩39,486 | -0.24% | 40.9만 |
|---|
| 2026.09.16 | ₩39,819 | ₩39,860 | ₩38,538 | ₩39,272 | -1.37% | 62.6만 |
|---|
| 2026.09.15 | ₩39,392 | ₩39,900 | ₩38,057 | ₩39,846 | +1.15% | 36.9만 |
|---|
| 2026.09.14 | ₩39,072 | ₩39,526 | ₩38,778 | ₩39,432 | +0.92% | 33만 |
|---|
| 2026.09.11 | ₩39,593 | ₩39,673 | ₩38,765 | ₩39,139 | -1.15% | 27.3만 |
|---|
| 2026.09.10 | ₩38,591 | ₩39,112 | ₩38,071 | ₩39,059 | +1.21% | 26.7만 |
|---|
| 2026.09.09 | ₩38,404 | ₩39,085 | ₩38,138 | ₩38,551 | +0.38% | 21.2만 |
|---|
| 2026.09.08 | ₩39,366 | ₩39,552 | ₩38,938 | ₩38,992 | -0.95% | 39.9만 |
|---|
| 2026.09.04 | ₩38,925 | ₩39,699 | ₩38,832 | ₩39,619 | +1.78% | 32.5만 |
|---|
| 2026.09.03 | ₩39,045 | ₩39,566 | ₩38,671 | ₩39,232 | +0.48% | 19.9만 |
|---|
| 2026.09.02 | ₩38,311 | ₩39,019 | ₩38,031 | ₩38,925 | +1.60% | 31만 |
|---|
| 2026.09.01 | ₩38,138 | ₩38,792 | ₩37,777 | ₩37,951 | -0.49% | 39.3만 |
|---|
| 2026.08.31 | ₩38,191 | ₩38,431 | ₩37,884 | ₩38,324 | +0.35% | 31.4만 |
|---|
| 2026.08.28 | ₩38,551 | ₩38,952 | ₩38,017 | ₩38,498 | -0.14% | 27.4만 |
|---|
| 2026.08.27 | ₩37,937 | ₩38,631 | ₩37,844 | ₩38,471 | +1.41% | 25.1만 |
|---|
| 2026.08.26 | ₩38,445 | ₩38,445 | ₩38,017 | ₩38,231 | -0.56% | 19.6만 |
|---|
| 2026.08.25 | ₩38,511 | ₩38,698 | ₩37,523 | ₩38,178 | -0.87% | 23.2만 |
|---|
| 2026.08.24 | ₩38,338 | ₩38,712 | ₩38,271 | ₩38,404 | +0.17% | 25.2만 |
|---|
| 2026.08.21 | ₩38,311 | ₩38,498 | ₩37,737 | ₩38,298 | -0.03% | 23.6만 |
|---|
| 2026.08.20 | ₩37,897 | ₩38,204 | ₩37,670 | ₩37,964 | +0.18% | 26.8만 |
|---|
| 2026.08.19 | ₩39,099 | ₩39,099 | ₩37,937 | ₩38,071 | -2.63% | 30.1만 |
|---|
| 2026.08.18 | ₩38,872 | ₩39,192 | ₩38,378 | ₩38,925 | +0.14% | 39.7만 |
|---|
| 2026.08.17 | ₩38,631 | ₩39,286 | ₩38,004 | ₩38,738 | +0.28% | 36.5만 |
|---|
| 2026.08.14 | ₩38,752 | ₩39,219 | ₩38,311 | ₩38,938 | +0.48% | 35.3만 |
|---|
| 2026.08.13 | ₩39,432 | ₩39,606 | ₩38,712 | ₩38,965 | -1.18% | 44.1만 |
|---|
| 2026.08.12 | ₩38,471 | ₩39,112 | ₩38,431 | ₩39,112 | +1.67% | 72.2만 |
|---|
| 2026.08.11 | ₩38,298 | ₩38,912 | ₩38,258 | ₩38,778 | +1.25% | 21.3만 |
|---|
| 2026.08.10 | ₩38,591 | ₩38,698 | ₩38,097 | ₩38,271 | -0.83% | 28.5만 |
|---|
| 2026.08.07 | ₩38,778 | ₩38,912 | ₩38,097 | ₩38,591 | -0.48% | 35만 |
|---|
| 2026.08.06 | ₩39,659 | ₩39,860 | ₩38,605 | ₩38,965 | -1.75% | 40.5만 |
|---|
| 2026.08.05 | ₩39,713 | ₩39,913 | ₩39,219 | ₩39,459 | -0.64% | 27.8만 |
|---|
| 2026.08.04 | ₩39,606 | ₩40,220 | ₩39,432 | ₩39,606 | 0.00% | 47.8만 |
|---|
| 2026.08.03 | ₩40,033 | ₩40,260 | ₩39,392 | ₩39,606 | -1.07% | 39.1만 |
|---|
| 2026.07.31 | ₩39,286 | ₩39,913 | ₩38,845 | ₩39,512 | +0.58% | 40.1만 |
|---|
| 2026.07.30 | ₩39,619 | ₩39,953 | ₩39,339 | ₩39,526 | -0.24% | 42.3만 |
|---|
| 2026.07.29 | ₩40,393 | ₩40,634 | ₩39,005 | ₩39,352 | -2.58% | 50.7만 |
|---|
| 2026.07.28 | ₩39,913 | ₩40,847 | ₩37,924 | ₩40,821 | +2.27% | 88.9만 |
|---|
| 2026.07.27 | ₩38,311 | ₩40,046 | ₩37,684 | ₩39,406 | +2.86% | 87.4만 |
|---|
| 2026.07.24 | ₩35,508 | ₩38,218 | ₩35,041 | ₩38,044 | +7.14% | 104.9만 |
|---|
| 2026.07.23 | ₩33,479 | ₩34,533 | ₩33,279 | ₩34,507 | +3.07% | 35.3만 |
|---|
| 2026.07.22 | ₩34,280 | ₩34,427 | ₩33,772 | ₩33,973 | -0.90% | 41.6만 |
|---|
| 2026.07.21 | ₩34,066 | ₩34,560 | ₩33,799 | ₩34,520 | +1.33% | 34.1만 |
|---|
| 2026.07.20 | ₩34,894 | ₩35,441 | ₩34,293 | ₩34,413 | -1.38% | 39만 |
|---|
| 2026.07.17 | ₩34,840 | ₩35,187 | ₩34,573 | ₩34,947 | +0.31% | 45.3만 |
|---|
| 2026.07.16 | ₩34,186 | ₩35,588 | ₩34,186 | ₩35,241 | +3.08% | 50.1만 |
|---|
| 2026.07.15 | ₩34,413 | ₩34,800 | ₩34,280 | ₩34,387 | -0.08% | 45.6만 |
|---|
| 2026.07.14 | ₩34,160 | ₩34,520 | ₩33,986 | ₩34,213 | +0.16% | 24.9만 |
|---|
| 2026.07.13 | ₩34,026 | ₩34,360 | ₩33,826 | ₩34,213 | +0.55% | 15.4만 |
|---|
| 2026.07.10 | ₩33,933 | ₩34,293 | ₩33,759 | ₩34,039 | +0.31% | 18.7만 |
|---|
| 2026.07.09 | ₩33,572 | ₩34,333 | ₩33,452 | ₩34,093 | +1.55% | 22.9만 |
|---|
| 2026.07.08 | ₩34,026 | ₩34,106 | ₩32,972 | ₩33,385 | -1.88% | 26.6만 |
|---|
| 2026.07.07 | ₩34,907 | ₩35,054 | ₩34,106 | ₩34,106 | -2.29% | 35.6만 |
|---|
| 2026.07.06 | ₩34,053 | ₩34,840 | ₩33,679 | ₩34,774 | +2.12% | 27.9만 |
|---|
| 2026.07.02 | ₩35,134 | ₩35,161 | ₩33,586 | ₩33,866 | -3.61% | 33.4만 |
|---|
| 2026.07.01 | ₩34,293 | ₩34,987 | ₩34,226 | ₩34,920 | +1.83% | 28만 |
|---|
| 2026.06.30 | ₩33,639 | ₩34,186 | ₩33,359 | ₩34,066 | +1.27% | 54.9만 |
|---|
| 2026.06.29 | ₩33,906 | ₩33,906 | ₩33,279 | ₩33,626 | -0.83% | 49.7만 |
|---|
| 2026.06.26 | ₩33,359 | ₩34,854 | ₩32,972 | ₩33,933 | +1.72% | 99.3만 |
|---|
| 2026.06.25 | ₩32,785 | ₩33,425 | ₩32,785 | ₩33,319 | +1.63% | 41.2만 |
|---|
| 2026.06.24 | ₩32,411 | ₩32,972 | ₩32,050 | ₩32,931 | +1.61% | 26.5만 |
|---|
| 2026.06.23 | ₩31,957 | ₩32,491 | ₩31,757 | ₩32,411 | +1.42% | 43.8만 |
|---|
| 2026.06.22 | ₩31,423 | ₩31,957 | ₩31,423 | ₩31,783 | +1.15% | 23.4만 |
|---|
| 2026.06.18 | ₩31,410 | ₩31,797 | ₩31,169 | ₩31,503 | +0.30% | 46.3만 |
|---|
| 2026.06.17 | ₩30,569 | ₩31,463 | ₩30,569 | ₩31,009 | +1.44% | 47.5만 |
|---|
| 2026.06.16 | ₩31,383 | ₩31,730 | ₩30,769 | ₩30,969 | -1.32% | 22.5만 |
|---|
| 2026.06.15 | ₩32,037 | ₩32,317 | ₩31,036 | ₩31,116 | -2.88% | 30만 |
|---|
| 2026.06.12 | ₩31,957 | ₩32,197 | ₩31,743 | ₩31,917 | -0.13% | 32.4만 |
|---|
| 2026.06.11 | ₩31,677 | ₩31,890 | ₩31,156 | ₩31,757 | +0.25% | 21.3만 |
|---|
| 2026.06.10 | ₩31,236 | ₩31,690 | ₩30,983 | ₩31,423 | +0.60% | 22만 |
|---|
| 2026.06.09 | ₩30,836 | ₩31,703 | ₩30,662 | ₩31,129 | +0.95% | 19.2만 |
|---|
| 2026.06.08 | ₩30,275 | ₩30,969 | ₩30,275 | ₩30,529 | +0.84% | 18.9만 |
|---|
| 2026.06.05 | ₩29,835 | ₩30,635 | ₩29,768 | ₩30,409 | +1.92% | 19.4만 |
|---|
| 2026.06.04 | ₩29,381 | ₩30,328 | ₩29,087 | ₩30,088 | +2.41% | 26.6만 |
|---|
| 2026.06.03 | ₩29,768 | ₩29,768 | ₩28,793 | ₩28,847 | -3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩29,287 | ₩30,088 | ₩29,180 | ₩30,075 | +2.69% | 12.9만 |
|---|
| 2026.06.01 | ₩29,981 | ₩30,102 | ₩29,434 | ₩29,461 | -1.74% | 19만 |
|---|
| 2026.05.29 | ₩29,968 | ₩30,369 | ₩29,955 | ₩30,328 | +1.20% | 32.5만 |
|---|
| 2026.05.28 | ₩30,021 | ₩30,195 | ₩29,140 | ₩29,941 | -0.27% | 22만 |
|---|
| 2026.05.27 | ₩30,569 | ₩30,689 | ₩30,008 | ₩30,142 | -1.40% | 23.4만 |
|---|
| 2026.05.26 | ₩30,088 | ₩30,756 | ₩30,088 | ₩30,582 | +1.64% | 24.2만 |
|---|
| 2026.05.22 | ₩29,995 | ₩30,102 | ₩29,701 | ₩29,981 | -0.04% | 14.1만 |
|---|
| 2026.05.21 | ₩29,848 | ₩29,981 | ₩29,434 | ₩29,901 | +0.18% | 16.1만 |
|---|
| 2026.05.20 | ₩29,554 | ₩30,315 | ₩28,273 | ₩30,035 | +1.63% | 31만 |
|---|
| 2026.05.19 | ₩29,888 | ₩30,182 | ₩29,501 | ₩29,701 | -0.63% | 16.5만 |
|---|
| 2026.05.18 | ₩29,941 | ₩30,409 | ₩29,888 | ₩30,048 | +0.36% | 16.1만 |
|---|
| 2026.05.15 | ₩30,115 | ₩30,115 | ₩29,421 | ₩29,768 | -1.15% | 22.6만 |
|---|
| 2026.05.14 | ₩30,275 | ₩30,662 | ₩30,048 | ₩30,235 | -0.13% | 20.1만 |
|---|
| 2026.05.13 | ₩30,342 | ₩30,716 | ₩29,701 | ₩30,035 | -1.01% | 20.7만 |
|---|
| 2026.05.12 | ₩30,876 | ₩30,876 | ₩30,021 | ₩30,676 | -0.65% | 21.1만 |
|---|
| 2026.05.11 | ₩31,370 | ₩31,370 | ₩30,609 | ₩30,822 | -1.74% | 17.6만 |
|---|
| 2026.05.08 | ₩31,183 | ₩31,557 | ₩30,742 | ₩31,276 | +0.30% | 16.4만 |
|---|
| 2026.05.07 | ₩31,330 | ₩31,703 | ₩30,983 | ₩31,209 | -0.38% | 16.9만 |
|---|
| 2026.05.06 | ₩30,983 | ₩31,250 | ₩30,862 | ₩31,196 | +0.69% | 26.2만 |
|---|
| 2026.05.05 | ₩30,302 | ₩30,929 | ₩30,302 | ₩30,702 | +1.32% | 18.6만 |
|---|
| 2026.05.04 | ₩30,315 | ₩30,943 | ₩29,955 | ₩30,208 | -0.35% | 24.3만 |
|---|
| 2026.05.01 | ₩30,515 | ₩30,956 | ₩30,342 | ₩30,622 | +0.35% | 18.8만 |
|---|
| 2026.04.30 | ₩30,142 | ₩31,063 | ₩30,142 | ₩30,662 | +1.73% | 32.8만 |
|---|
| 2026.04.29 | ₩30,489 | ₩30,836 | ₩30,102 | ₩30,529 | +0.13% | 30.7만 |
|---|
| 2026.04.28 | ₩30,542 | ₩30,876 | ₩30,449 | ₩30,502 | -0.13% | 28만 |
|---|
| 2026.04.27 | ₩30,449 | ₩30,862 | ₩29,554 | ₩30,342 | -0.35% | 36.4만 |
|---|
| 2026.04.24 | ₩31,570 | ₩31,757 | ₩29,354 | ₩30,462 | -3.51% | 40.8만 |
|---|
| 2026.04.23 | ₩31,783 | ₩32,064 | ₩31,463 | ₩32,037 | +0.80% | 34.9만 |
|---|
| 2026.04.22 | ₩31,330 | ₩31,797 | ₩31,303 | ₩31,557 | +0.72% | 22.1만 |
|---|
| 2026.04.21 | ₩31,877 | ₩32,037 | ₩31,316 | ₩31,450 | -1.34% | 26.3만 |
|---|
| 2026.04.20 | ₩31,743 | ₩32,077 | ₩31,717 | ₩32,024 | +0.88% | 48.5만 |
|---|
| 2026.04.17 | ₩32,037 | ₩32,197 | ₩31,583 | ₩31,783 | -0.79% | 68.4만 |
|---|
| 2026.04.16 | ₩31,783 | ₩31,877 | ₩31,356 | ₩31,637 | -0.46% | 14.5만 |
|---|
| 2026.04.15 | ₩31,957 | ₩32,024 | ₩31,463 | ₩31,904 | -0.17% | 14.1만 |
|---|
| 2026.04.14 | ₩31,717 | ₩32,024 | ₩31,303 | ₩31,930 | +0.67% | 18.7만 |
|---|
| 2026.04.13 | ₩31,530 | ₩31,930 | ₩31,303 | ₩31,904 | +1.19% | 15.4만 |
|---|
| 2026.04.10 | ₩32,171 | ₩32,171 | ₩31,623 | ₩31,783 | -1.20% | 19만 |
|---|
| 2026.04.09 | ₩31,824 | ₩32,544 | ₩31,623 | ₩32,331 | +1.59% | 32.9만 |
|---|
| 2026.04.08 | ₩31,824 | ₩32,197 | ₩31,610 | ₩31,877 | +0.17% | 25.6만 |
|---|
| 2026.04.07 | ₩30,769 | ₩31,129 | ₩30,595 | ₩30,956 | +0.61% | 23.8만 |
|---|
| 2026.04.06 | ₩30,235 | ₩31,156 | ₩30,182 | ₩30,996 | +2.52% | 23.3만 |
|---|
| 2026.04.02 | ₩29,554 | ₩30,435 | ₩29,461 | ₩30,395 | +2.85% | 17.4만 |
|---|
| 2026.04.01 | ₩29,514 | ₩30,288 | ₩29,514 | ₩30,142 | +2.13% | 33.5만 |
|---|
| 2026.03.31 | ₩29,367 | ₩29,808 | ₩28,994 | ₩29,421 | +0.18% | 25.7만 |
|---|
| 2026.03.30 | ₩28,967 | ₩29,194 | ₩28,753 | ₩28,927 | -0.14% | 20.7만 |
|---|
| 2026.03.27 | ₩28,780 | ₩29,034 | ₩28,647 | ₩28,673 | -0.37% | 17.2만 |
|---|
| 2026.03.26 | ₩28,566 | ₩29,074 | ₩28,566 | ₩29,074 | +1.78% | 15.2만 |
|---|
| 2026.03.25 | ₩28,954 | ₩29,074 | ₩28,446 | ₩28,887 | -0.23% | 24만 |
|---|
| 2026.03.24 | ₩28,126 | ₩28,887 | ₩28,126 | ₩28,606 | +1.71% | 29.6만 |
|---|
| 2026.03.23 | ₩28,326 | ₩29,007 | ₩28,019 | ₩28,473 | +0.52% | 31.4만 |
|---|
| 2026.03.20 | ₩27,872 | ₩27,952 | ₩27,338 | ₩27,645 | -0.81% | 39.9만 |
|---|
| 2026.03.19 | ₩26,911 | ₩27,926 | ₩26,698 | ₩27,739 | +3.08% | 21.3만 |
|---|
| 2026.03.18 | ₩27,739 | ₩27,819 | ₩27,018 | ₩27,125 | -2.21% | 27.3만 |
|---|
| 2026.03.17 | ₩28,193 | ₩28,994 | ₩27,539 | ₩27,899 | -1.04% | 28.9만 |
|---|
| 2026.03.16 | ₩27,859 | ₩28,179 | ₩27,565 | ₩27,926 | +0.24% | 22.8만 |
|---|
| 2026.03.13 | ₩27,846 | ₩28,046 | ₩27,178 | ₩27,592 | -0.91% | 36.2만 |
|---|
| 2026.03.12 | ₩27,338 | ₩28,046 | ₩27,272 | ₩27,912 | +2.10% | 25.3만 |
|---|
| 2026.03.11 | ₩28,233 | ₩28,406 | ₩27,632 | ₩28,032 | -0.71% | 42.8만 |
|---|
| 2026.03.10 | ₩28,286 | ₩29,194 | ₩28,086 | ₩28,566 | +0.99% | 30.1만 |
|---|
| 2026.03.09 | ₩27,952 | ₩28,446 | ₩27,192 | ₩28,446 | +1.77% | 37.8만 |
|---|
| 2026.03.06 | ₩28,059 | ₩28,486 | ₩27,632 | ₩28,486 | +1.52% | 39.4만 |
|---|
| 2026.03.05 | ₩28,673 | ₩29,020 | ₩28,273 | ₩28,994 | +1.12% | 41.9만 |
|---|
| 2026.03.04 | ₩29,114 | ₩29,461 | ₩28,900 | ₩29,074 | -0.14% | 17.8만 |
|---|
| 2026.03.03 | ₩28,113 | ₩29,007 | ₩27,926 | ₩28,807 | +2.47% | 19.9만 |
|---|
| 2026.03.02 | ₩27,832 | ₩29,354 | ₩27,418 | ₩29,007 | +4.22% | 22.7만 |
|---|
| 2026.02.27 | ₩28,780 | ₩29,114 | ₩27,912 | ₩28,500 | -0.97% | 56만 |
|---|
| 2026.02.26 | ₩29,648 | ₩30,035 | ₩29,060 | ₩29,461 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩29,034 | ₩29,581 | ₩28,660 | ₩29,514 | +1.66% | 17.3만 |
|---|
| 2026.02.24 | ₩28,767 | ₩28,980 | ₩28,500 | ₩28,753 | -0.05% | 18.7만 |
|---|
| 2026.02.23 | ₩30,142 | ₩30,369 | ₩28,486 | ₩28,753 | -4.61% | 35.7만 |
|---|
| 2026.02.20 | ₩30,008 | ₩30,422 | ₩29,461 | ₩30,155 | +0.49% | 19.1만 |
|---|
| 2026.02.19 | ₩29,541 | ₩30,142 | ₩29,541 | ₩30,008 | +1.58% | 22.1만 |
|---|
| 2026.02.18 | ₩30,262 | ₩31,049 | ₩29,754 | ₩29,875 | -1.28% | 21.6만 |
|---|
| 2026.02.17 | ₩30,061 | ₩30,542 | ₩29,367 | ₩30,342 | +0.93% | 16.6만 |
|---|
| 2026.02.13 | ₩29,701 | ₩30,208 | ₩29,434 | ₩29,955 | +0.85% | 18.6만 |
|---|
| 2026.02.12 | ₩30,943 | ₩31,023 | ₩29,327 | ₩29,941 | -3.24% | 20.6만 |
|---|
| 2026.02.11 | ₩30,969 | ₩31,169 | ₩29,981 | ₩30,502 | -1.51% | 36.1만 |
|---|
| 2026.02.10 | ₩30,769 | ₩31,183 | ₩30,302 | ₩30,769 | 0.00% | 18.9만 |
|---|
| 2026.02.09 | ₩30,769 | ₩31,436 | ₩30,662 | ₩30,889 | +0.39% | 17.9만 |
|---|
| 2026.02.06 | ₩30,902 | ₩31,343 | ₩30,796 | ₩30,996 | +0.30% | 24.8만 |
|---|
| 2026.02.05 | ₩30,222 | ₩30,862 | ₩30,061 | ₩30,689 | +1.55% | 25.8만 |
|---|
| 2026.02.04 | ₩30,035 | ₩30,983 | ₩29,461 | ₩30,369 | +1.11% | 43.1만 |
|---|
| 2026.02.03 | ₩29,127 | ₩29,848 | ₩28,914 | ₩29,741 | +2.11% | 46.6만 |
|---|
| 2026.02.02 | ₩29,194 | ₩29,634 | ₩28,900 | ₩29,221 | +0.09% | 58.1만 |
|---|
| 2026.01.30 | ₩28,687 | ₩29,274 | ₩28,687 | ₩28,967 | +0.98% | 34.4만 |
|---|
| 2026.01.29 | ₩28,366 | ₩29,020 | ₩28,206 | ₩29,007 | +2.26% | 29.3만 |
|---|
| 2026.01.28 | ₩27,779 | ₩28,166 | ₩27,485 | ₩27,872 | +0.34% | 29.3만 |
|---|
| 2026.01.27 | ₩27,792 | ₩28,032 | ₩27,445 | ₩27,832 | +0.14% | 26.6만 |
|---|
| 2026.01.26 | ₩28,553 | ₩28,553 | ₩27,272 | ₩27,792 | -2.66% | 26.4만 |
|---|
| 2026.01.23 | ₩30,315 | ₩30,315 | ₩27,899 | ₩28,380 | -6.38% | 47.9만 |
|---|
| 2026.01.22 | ₩28,927 | ₩30,008 | ₩28,887 | ₩29,648 | +2.49% | 41.9만 |
|---|
| 2026.01.21 | ₩27,458 | ₩28,927 | ₩27,312 | ₩28,833 | +5.01% | 25.9만 |
|---|
| 2026.01.20 | ₩27,245 | ₩27,645 | ₩26,965 | ₩27,192 | -0.20% | 18.8만 |
|---|
| 2026.01.16 | ₩27,966 | ₩28,032 | ₩27,579 | ₩27,819 | -0.53% | 16.2만 |
|---|
| 2026.01.15 | ₩27,298 | ₩28,246 | ₩27,298 | ₩28,032 | +2.69% | 19만 |
|---|
| 2026.01.14 | ₩26,738 | ₩27,325 | ₩26,457 | ₩27,325 | +2.20% | 16.8만 |
|---|
| 2026.01.13 | ₩26,711 | ₩26,711 | ₩26,324 | ₩26,684 | -0.10% | 16만 |
|---|
| 2026.01.12 | ₩26,778 | ₩26,951 | ₩26,124 | ₩26,537 | -0.90% | 27.2만 |
|---|
| 2026.01.09 | ₩27,832 | ₩28,032 | ₩26,938 | ₩27,165 | -2.40% | 25.1만 |
|---|
| 2026.01.08 | ₩26,671 | ₩27,979 | ₩26,671 | ₩27,739 | +4.00% | 29만 |
|---|
| 2026.01.07 | ₩27,539 | ₩27,539 | ₩26,577 | ₩26,951 | -2.13% | 21.5만 |
|---|
| 2026.01.06 | ₩27,165 | ₩27,365 | ₩26,978 | ₩27,258 | +0.34% | 21.7만 |
|---|
| 2026.01.05 | ₩26,417 | ₩27,739 | ₩26,417 | ₩27,392 | +3.69% | 40.3만 |
|---|
| 2026.01.02 | ₩26,084 | ₩26,431 | ₩25,750 | ₩26,310 | +0.87% | 31.5만 |
|---|
| 2025.12.31 | ₩26,084 | ₩26,297 | ₩25,723 | ₩26,044 | -0.15% | 43만 |
|---|
| 2025.12.30 | ₩26,711 | ₩26,711 | ₩26,391 | ₩26,404 | -1.15% | 17.4만 |
|---|
| 2025.12.29 | ₩26,778 | ₩26,831 | ₩26,417 | ₩26,738 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩26,844 | ₩27,085 | ₩26,604 | ₩26,778 | -0.25% | 13.3만 |
|---|
| 2025.12.24 | ₩26,898 | ₩27,111 | ₩26,711 | ₩27,005 | +0.40% | 8.1만 |
|---|
| 2025.12.23 | ₩27,031 | ₩27,365 | ₩26,858 | ₩26,898 | -0.49% | 17.3만 |
|---|
| 2025.12.22 | ₩26,965 | ₩27,325 | ₩26,951 | ₩27,192 | +0.84% | 24.7만 |
|---|
| 2025.12.19 | ₩27,499 | ₩27,832 | ₩26,818 | ₩26,911 | -2.14% | 59.3만 |
|---|
| 2025.12.18 | ₩27,619 | ₩27,752 | ₩27,245 | ₩27,592 | -0.10% | 21.3만 |
|---|
| 2025.12.17 | ₩27,165 | ₩27,592 | ₩26,991 | ₩27,272 | +0.39% | 17.7만 |
|---|
| 2025.12.16 | ₩27,445 | ₩27,472 | ₩27,045 | ₩27,205 | -0.88% | 17.1만 |
|---|
| 2025.12.15 | ₩27,525 | ₩28,032 | ₩27,178 | ₩27,338 | -0.68% | 19.2만 |
|---|
| 2025.12.12 | ₩27,605 | ₩27,659 | ₩27,111 | ₩27,338 | -0.97% | 19.3만 |
|---|
| 2025.12.11 | ₩27,378 | ₩27,766 | ₩27,232 | ₩27,352 | -0.10% | 24.3만 |
|---|
| 2025.12.10 | ₩26,778 | ₩27,632 | ₩26,217 | ₩27,392 | +2.29% | 34.4만 |
|---|
| 2025.12.09 | ₩26,404 | ₩26,791 | ₩26,017 | ₩26,511 | +0.40% | 20.9만 |
|---|
| 2025.12.08 | ₩25,923 | ₩26,284 | ₩25,750 | ₩26,150 | +0.88% | 19.3만 |
|---|
| 2025.12.05 | ₩25,670 | ₩25,963 | ₩25,536 | ₩25,736 | +0.26% | 16.8만 |
|---|
| 2025.12.04 | ₩25,723 | ₩26,150 | ₩25,429 | ₩25,830 | +0.42% | 25.1만 |
|---|
| 2025.12.03 | ₩25,349 | ₩25,963 | ₩25,136 | ₩25,910 | +2.21% | 17.3만 |
|---|
| 2025.12.02 | ₩25,510 | ₩25,630 | ₩25,056 | ₩25,162 | -1.36% | 22.3만 |
|---|
| 2025.12.01 | ₩24,962 | ₩25,616 | ₩24,962 | ₩25,470 | +2.03% | 24.1만 |
|---|
| 2025.11.28 | ₩25,149 | ₩25,336 | ₩25,029 | ₩25,109 | -0.16% | 15.8만 |
|---|
| 2025.11.26 | ₩25,082 | ₩25,443 | ₩24,962 | ₩25,162 | +0.32% | 32.9만 |
|---|
| 2025.11.25 | ₩24,455 | ₩25,376 | ₩24,455 | ₩25,283 | +3.38% | 34.5만 |
|---|
| 2025.11.24 | ₩23,934 | ₩24,388 | ₩23,614 | ₩24,322 | +1.62% | 33.1만 |
|---|
| 2025.11.21 | ₩23,267 | ₩24,215 | ₩23,147 | ₩24,068 | +3.44% | 36.2만 |
|---|
| 2025.11.20 | ₩23,200 | ₩23,587 | ₩22,987 | ₩23,067 | -0.58% | 33.6만 |
|---|
| 2025.11.19 | ₩22,760 | ₩23,040 | ₩22,746 | ₩22,960 | +0.88% | 27.6만 |
|---|
| 2025.11.18 | ₩22,466 | ₩22,960 | ₩22,466 | ₩22,826 | +1.60% | 31.8만 |
|---|
| 2025.11.17 | ₩23,387 | ₩23,681 | ₩22,439 | ₩22,613 | -3.31% | 32.7만 |
|---|
| 2025.11.14 | ₩23,440 | ₩23,627 | ₩23,160 | ₩23,494 | +0.23% | 25.4만 |
|---|
| 2025.11.13 | ₩23,934 | ₩24,161 | ₩23,507 | ₩23,734 | -0.84% | 28.1만 |
|---|
| 2025.11.12 | ₩23,961 | ₩24,255 | ₩23,854 | ₩24,028 | +0.28% | 47만 |
|---|
| 2025.11.11 | ₩23,374 | ₩24,001 | ₩23,374 | ₩23,801 | +1.83% | 47.3만 |
|---|
| 2025.11.10 | ₩22,907 | ₩23,467 | ₩22,853 | ₩23,227 | +1.40% | 46.1만 |
|---|
| 2025.11.07 | ₩22,292 | ₩22,840 | ₩22,292 | ₩22,813 | +2.34% | 40.5만 |
|---|
| 2025.11.06 | ₩22,880 | ₩23,374 | ₩22,266 | ₩22,292 | -2.57% | 47.9만 |
|---|
| 2025.11.05 | ₩23,000 | ₩23,440 | ₩23,000 | ₩23,280 | +1.22% | 21.8만 |
|---|
| 2025.11.04 | ₩22,653 | ₩23,107 | ₩22,559 | ₩22,893 | +1.06% | 32.4만 |
|---|
| 2025.11.03 | ₩22,399 | ₩22,866 | ₩22,172 | ₩22,853 | +2.03% | 28.1만 |
|---|
| 2025.10.31 | ₩22,479 | ₩22,800 | ₩22,319 | ₩22,386 | -0.42% | 29.5만 |
|---|
| 2025.10.30 | ₩22,066 | ₩23,040 | ₩22,066 | ₩22,680 | +2.78% | 36.4만 |
|---|
| 2025.10.29 | ₩22,773 | ₩23,601 | ₩22,106 | ₩22,333 | -1.93% | 39.1만 |
|---|
| 2025.10.28 | ₩22,346 | ₩23,093 | ₩20,851 | ₩22,546 | +0.90% | 51.5만 |
|---|
| 2025.10.27 | ₩23,521 | ₩23,641 | ₩23,227 | ₩23,400 | -0.51% | 40.5만 |
|---|
| 2025.10.24 | ₩23,187 | ₩23,908 | ₩22,786 | ₩23,440 | +1.09% | 57.8만 |
|---|
| 2025.10.23 | ₩23,400 | ₩23,814 | ₩22,680 | ₩22,680 | -3.08% | 51.6만 |
|---|
| 2025.10.22 | ₩24,615 | ₩24,976 | ₩23,214 | ₩23,641 | -3.96% | 63.3만 |
|---|
| 2025.10.21 | ₩24,522 | ₩24,789 | ₩24,335 | ₩24,482 | -0.16% | 12.6만 |
|---|
| 2025.10.20 | ₩24,095 | ₩24,615 | ₩24,001 | ₩24,575 | +1.99% | 19.2만 |
|---|
| 2025.10.17 | ₩23,748 | ₩24,055 | ₩23,574 | ₩23,974 | +0.96% | 26.1만 |
|---|
| 2025.10.16 | ₩24,842 | ₩25,243 | ₩23,427 | ₩23,681 | -4.67% | 23.9만 |
|---|
| 2025.10.15 | ₩25,576 | ₩25,576 | ₩24,802 | ₩25,176 | -1.57% | 17.5만 |
|---|
| 2025.10.14 | ₩24,482 | ₩25,536 | ₩24,455 | ₩25,429 | +3.87% | 14.1만 |
|---|
| 2025.10.13 | ₩24,602 | ₩24,882 | ₩24,348 | ₩24,775 | +0.71% | 13.3만 |
|---|
| 2025.10.10 | ₩25,323 | ₩25,563 | ₩24,308 | ₩24,335 | -3.90% | 25.6만 |
|---|