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 | ₩38,646 | ₩38,873 | ₩37,575 | ₩38,485 | -0.42% | 31.6만 |
| 2026.10.08 | ₩38,271 | ₩39,127 | ₩38,271 | ₩38,833 | +1.47% | 43만 |
| 2026.10.07 | ₩38,418 | ₩38,686 | ₩38,124 | ₩38,351 | -0.17% | 24.9만 |
| 2026.10.06 | ₩39,381 | ₩39,569 | ₩38,833 | ₩38,873 | -1.29% | 20.7만 |
| 2026.10.05 | ₩39,689 | ₩39,849 | ₩38,913 | ₩39,127 | -1.42% | 22.6만 |
| 2026.10.02 | ₩39,582 | ₩40,184 | ₩39,207 | ₩39,542 | -0.10% | 28.3만 |
| 2026.10.01 | ₩38,070 | ₩39,328 | ₩37,776 | ₩39,274 | +3.16% | 42.6만 |
| 2026.09.30 | ₩39,007 | ₩39,502 | ₩38,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,351 |
| -1.68% |
| 45.9만 |
| 2026.09.29 | ₩39,421 | ₩39,582 | ₩38,632 | ₩38,967 | -1.15% | 25.3만 |
|---|
| 2026.09.28 | ₩39,528 | ₩39,823 | ₩38,926 | ₩39,194 | -0.85% | 32.5만 |
|---|
| 2026.09.25 | ₩39,408 | ₩39,849 | ₩39,141 | ₩39,555 | +0.37% | 33만 |
|---|
| 2026.09.24 | ₩38,605 | ₩39,475 | ₩38,579 | ₩39,194 | +1.52% | 38.4만 |
|---|
| 2026.09.23 | ₩38,967 | ₩39,221 | ₩38,365 | ₩38,378 | -1.51% | 25.9만 |
|---|
| 2026.09.22 | ₩40,184 | ₩40,237 | ₩39,047 | ₩39,047 | -2.83% | 34.3만 |
|---|
| 2026.09.21 | ₩40,117 | ₩40,451 | ₩39,515 | ₩39,515 | -1.50% | 38.7만 |
|---|
| 2026.09.18 | ₩39,341 | ₩40,010 | ₩38,592 | ₩39,863 | +1.33% | 67.2만 |
|---|
| 2026.09.17 | ₩39,662 | ₩39,903 | ₩38,579 | ₩39,569 | -0.24% | 40.9만 |
|---|
| 2026.09.16 | ₩39,903 | ₩39,943 | ₩38,619 | ₩39,355 | -1.37% | 62.6만 |
|---|
| 2026.09.15 | ₩39,475 | ₩39,983 | ₩38,137 | ₩39,930 | +1.15% | 36.9만 |
|---|
| 2026.09.14 | ₩39,154 | ₩39,609 | ₩38,860 | ₩39,515 | +0.92% | 33만 |
|---|
| 2026.09.11 | ₩39,676 | ₩39,756 | ₩38,846 | ₩39,221 | -1.15% | 27.3만 |
|---|
| 2026.09.10 | ₩38,672 | ₩39,194 | ₩38,151 | ₩39,141 | +1.21% | 26.7만 |
|---|
| 2026.09.09 | ₩38,485 | ₩39,167 | ₩38,218 | ₩38,632 | +0.38% | 21.2만 |
|---|
| 2026.09.08 | ₩39,448 | ₩39,635 | ₩39,020 | ₩39,074 | -0.95% | 39.9만 |
|---|
| 2026.09.04 | ₩39,007 | ₩39,783 | ₩38,913 | ₩39,702 | +1.78% | 32.5만 |
|---|
| 2026.09.03 | ₩39,127 | ₩39,649 | ₩38,753 | ₩39,314 | +0.48% | 19.9만 |
|---|
| 2026.09.02 | ₩38,391 | ₩39,100 | ₩38,111 | ₩39,007 | +1.60% | 31만 |
|---|
| 2026.09.01 | ₩38,218 | ₩38,873 | ₩37,856 | ₩38,030 | -0.49% | 39.3만 |
|---|
| 2026.08.31 | ₩38,271 | ₩38,512 | ₩37,963 | ₩38,405 | +0.35% | 31.4만 |
|---|
| 2026.08.28 | ₩38,632 | ₩39,034 | ₩38,097 | ₩38,579 | -0.14% | 27.4만 |
|---|
| 2026.08.27 | ₩38,017 | ₩38,712 | ₩37,923 | ₩38,552 | +1.41% | 25.1만 |
|---|
| 2026.08.26 | ₩38,525 | ₩38,525 | ₩38,097 | ₩38,311 | -0.56% | 19.6만 |
|---|
| 2026.08.25 | ₩38,592 | ₩38,779 | ₩37,602 | ₩38,258 | -0.87% | 23.2만 |
|---|
| 2026.08.24 | ₩38,418 | ₩38,793 | ₩38,351 | ₩38,485 | +0.17% | 25.2만 |
|---|
| 2026.08.21 | ₩38,391 | ₩38,579 | ₩37,816 | ₩38,378 | -0.03% | 23.6만 |
|---|
| 2026.08.20 | ₩37,977 | ₩38,284 | ₩37,749 | ₩38,044 | +0.18% | 26.8만 |
|---|
| 2026.08.19 | ₩39,181 | ₩39,181 | ₩38,017 | ₩38,151 | -2.63% | 30.1만 |
|---|
| 2026.08.18 | ₩38,953 | ₩39,274 | ₩38,458 | ₩39,007 | +0.14% | 39.7만 |
|---|
| 2026.08.17 | ₩38,712 | ₩39,368 | ₩38,084 | ₩38,819 | +0.28% | 36.5만 |
|---|
| 2026.08.14 | ₩38,833 | ₩39,301 | ₩38,391 | ₩39,020 | +0.48% | 35.3만 |
|---|
| 2026.08.13 | ₩39,515 | ₩39,689 | ₩38,793 | ₩39,047 | -1.18% | 44.1만 |
|---|
| 2026.08.12 | ₩38,552 | ₩39,194 | ₩38,512 | ₩39,194 | +1.67% | 72.2만 |
|---|
| 2026.08.11 | ₩38,378 | ₩38,993 | ₩38,338 | ₩38,860 | +1.25% | 21.3만 |
|---|
| 2026.08.10 | ₩38,672 | ₩38,779 | ₩38,177 | ₩38,351 | -0.83% | 28.5만 |
|---|
| 2026.08.07 | ₩38,860 | ₩38,993 | ₩38,177 | ₩38,672 | -0.48% | 35만 |
|---|
| 2026.08.06 | ₩39,742 | ₩39,943 | ₩38,686 | ₩39,047 | -1.75% | 40.5만 |
|---|
| 2026.08.05 | ₩39,796 | ₩39,997 | ₩39,301 | ₩39,542 | -0.64% | 27.8만 |
|---|
| 2026.08.04 | ₩39,689 | ₩40,304 | ₩39,515 | ₩39,689 | 0.00% | 47.8만 |
|---|
| 2026.08.03 | ₩40,117 | ₩40,344 | ₩39,475 | ₩39,689 | -1.07% | 39.1만 |
|---|
| 2026.07.31 | ₩39,368 | ₩39,997 | ₩38,926 | ₩39,595 | +0.58% | 40.1만 |
|---|
| 2026.07.30 | ₩39,702 | ₩40,037 | ₩39,421 | ₩39,609 | -0.24% | 42.3만 |
|---|
| 2026.07.29 | ₩40,478 | ₩40,719 | ₩39,087 | ₩39,435 | -2.58% | 50.7만 |
|---|
| 2026.07.28 | ₩39,997 | ₩40,933 | ₩38,003 | ₩40,906 | +2.27% | 88.9만 |
|---|
| 2026.07.27 | ₩38,391 | ₩40,130 | ₩37,763 | ₩39,488 | +2.86% | 87.4만 |
|---|
| 2026.07.24 | ₩35,582 | ₩38,298 | ₩35,114 | ₩38,124 | +7.14% | 104.9만 |
|---|
| 2026.07.23 | ₩33,549 | ₩34,606 | ₩33,348 | ₩34,579 | +3.07% | 35.3만 |
|---|
| 2026.07.22 | ₩34,352 | ₩34,499 | ₩33,843 | ₩34,044 | -0.90% | 41.6만 |
|---|
| 2026.07.21 | ₩34,138 | ₩34,633 | ₩33,870 | ₩34,592 | +1.33% | 34.1만 |
|---|
| 2026.07.20 | ₩34,967 | ₩35,515 | ₩34,365 | ₩34,485 | -1.38% | 39만 |
|---|
| 2026.07.17 | ₩34,913 | ₩35,261 | ₩34,646 | ₩35,020 | +0.31% | 45.3만 |
|---|
| 2026.07.16 | ₩34,258 | ₩35,663 | ₩34,258 | ₩35,315 | +3.08% | 50.1만 |
|---|
| 2026.07.15 | ₩34,485 | ₩34,873 | ₩34,352 | ₩34,459 | -0.08% | 45.6만 |
|---|
| 2026.07.14 | ₩34,231 | ₩34,592 | ₩34,057 | ₩34,285 | +0.16% | 24.9만 |
|---|
| 2026.07.13 | ₩34,097 | ₩34,432 | ₩33,897 | ₩34,285 | +0.55% | 15.4만 |
|---|
| 2026.07.10 | ₩34,004 | ₩34,365 | ₩33,830 | ₩34,111 | +0.31% | 18.7만 |
|---|
| 2026.07.09 | ₩33,643 | ₩34,405 | ₩33,522 | ₩34,164 | +1.55% | 22.9만 |
|---|
| 2026.07.08 | ₩34,097 | ₩34,178 | ₩33,041 | ₩33,455 | -1.88% | 26.6만 |
|---|
| 2026.07.07 | ₩34,980 | ₩35,127 | ₩34,178 | ₩34,178 | -2.29% | 35.6만 |
|---|
| 2026.07.06 | ₩34,124 | ₩34,913 | ₩33,750 | ₩34,847 | +2.12% | 27.9만 |
|---|
| 2026.07.02 | ₩35,208 | ₩35,234 | ₩33,656 | ₩33,937 | -3.61% | 33.4만 |
|---|
| 2026.07.01 | ₩34,365 | ₩35,061 | ₩34,298 | ₩34,994 | +1.83% | 28만 |
|---|
| 2026.06.30 | ₩33,710 | ₩34,258 | ₩33,429 | ₩34,138 | +1.27% | 54.9만 |
|---|
| 2026.06.29 | ₩33,977 | ₩33,977 | ₩33,348 | ₩33,696 | -0.83% | 49.7만 |
|---|
| 2026.06.26 | ₩33,429 | ₩34,927 | ₩33,041 | ₩34,004 | +1.72% | 99.3만 |
|---|
| 2026.06.25 | ₩32,853 | ₩33,496 | ₩32,853 | ₩33,388 | +1.63% | 41.2만 |
|---|
| 2026.06.24 | ₩32,479 | ₩33,041 | ₩32,118 | ₩33,001 | +1.61% | 26.5만 |
|---|
| 2026.06.23 | ₩32,024 | ₩32,559 | ₩31,823 | ₩32,479 | +1.42% | 43.8만 |
|---|
| 2026.06.22 | ₩31,489 | ₩32,024 | ₩31,489 | ₩31,850 | +1.15% | 23.4만 |
|---|
| 2026.06.18 | ₩31,476 | ₩31,864 | ₩31,235 | ₩31,569 | +0.30% | 46.3만 |
|---|
| 2026.06.17 | ₩30,633 | ₩31,529 | ₩30,633 | ₩31,074 | +1.44% | 47.5만 |
|---|
| 2026.06.16 | ₩31,449 | ₩31,797 | ₩30,834 | ₩31,034 | -1.32% | 22.5만 |
|---|
| 2026.06.15 | ₩32,104 | ₩32,385 | ₩31,101 | ₩31,181 | -2.88% | 30만 |
|---|
| 2026.06.12 | ₩32,024 | ₩32,265 | ₩31,810 | ₩31,984 | -0.13% | 32.4만 |
|---|
| 2026.06.11 | ₩31,743 | ₩31,957 | ₩31,221 | ₩31,823 | +0.25% | 21.3만 |
|---|
| 2026.06.10 | ₩31,302 | ₩31,757 | ₩31,048 | ₩31,489 | +0.60% | 22만 |
|---|
| 2026.06.09 | ₩30,900 | ₩31,770 | ₩30,727 | ₩31,195 | +0.95% | 19.2만 |
|---|
| 2026.06.08 | ₩30,339 | ₩31,034 | ₩30,339 | ₩30,593 | +0.84% | 18.9만 |
|---|
| 2026.06.05 | ₩29,897 | ₩30,700 | ₩29,830 | ₩30,472 | +1.92% | 19.4만 |
|---|
| 2026.06.04 | ₩29,442 | ₩30,392 | ₩29,148 | ₩30,151 | +2.41% | 26.6만 |
|---|
| 2026.06.03 | ₩29,830 | ₩29,830 | ₩28,854 | ₩28,907 | -3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩29,349 | ₩30,151 | ₩29,242 | ₩30,138 | +2.69% | 12.9만 |
|---|
| 2026.06.01 | ₩30,044 | ₩30,165 | ₩29,496 | ₩29,523 | -1.74% | 19만 |
|---|
| 2026.05.29 | ₩30,031 | ₩30,432 | ₩30,018 | ₩30,392 | +1.20% | 32.5만 |
|---|
| 2026.05.28 | ₩30,084 | ₩30,258 | ₩29,202 | ₩30,004 | -0.27% | 22만 |
|---|
| 2026.05.27 | ₩30,633 | ₩30,753 | ₩30,071 | ₩30,205 | -1.40% | 23.4만 |
|---|
| 2026.05.26 | ₩30,151 | ₩30,820 | ₩30,151 | ₩30,646 | +1.64% | 24.2만 |
|---|
| 2026.05.22 | ₩30,058 | ₩30,165 | ₩29,763 | ₩30,044 | -0.04% | 14.1만 |
|---|
| 2026.05.21 | ₩29,911 | ₩30,044 | ₩29,496 | ₩29,964 | +0.18% | 16.1만 |
|---|
| 2026.05.20 | ₩29,616 | ₩30,379 | ₩28,332 | ₩30,098 | +1.63% | 31만 |
|---|
| 2026.05.19 | ₩29,951 | ₩30,245 | ₩29,563 | ₩29,763 | -0.63% | 16.5만 |
|---|
| 2026.05.18 | ₩30,004 | ₩30,472 | ₩29,951 | ₩30,111 | +0.36% | 16.1만 |
|---|
| 2026.05.15 | ₩30,178 | ₩30,178 | ₩29,482 | ₩29,830 | -1.15% | 22.6만 |
|---|
| 2026.05.14 | ₩30,339 | ₩30,727 | ₩30,111 | ₩30,298 | -0.13% | 20.1만 |
|---|
| 2026.05.13 | ₩30,405 | ₩30,780 | ₩29,763 | ₩30,098 | -1.01% | 20.7만 |
|---|
| 2026.05.12 | ₩30,941 | ₩30,941 | ₩30,084 | ₩30,740 | -0.65% | 21.1만 |
|---|
| 2026.05.11 | ₩31,435 | ₩31,435 | ₩30,673 | ₩30,887 | -1.74% | 17.6만 |
|---|
| 2026.05.08 | ₩31,248 | ₩31,623 | ₩30,807 | ₩31,342 | +0.30% | 16.4만 |
|---|
| 2026.05.07 | ₩31,395 | ₩31,770 | ₩31,048 | ₩31,275 | -0.38% | 16.9만 |
|---|
| 2026.05.06 | ₩31,048 | ₩31,315 | ₩30,927 | ₩31,262 | +0.69% | 26.2만 |
|---|
| 2026.05.05 | ₩30,365 | ₩30,994 | ₩30,365 | ₩30,767 | +1.32% | 18.6만 |
|---|
| 2026.05.04 | ₩30,379 | ₩31,007 | ₩30,018 | ₩30,272 | -0.35% | 24.3만 |
|---|
| 2026.05.01 | ₩30,579 | ₩31,021 | ₩30,405 | ₩30,686 | +0.35% | 18.8만 |
|---|
| 2026.04.30 | ₩30,205 | ₩31,128 | ₩30,205 | ₩30,727 | +1.73% | 32.8만 |
|---|
| 2026.04.29 | ₩30,553 | ₩30,900 | ₩30,165 | ₩30,593 | +0.13% | 30.7만 |
|---|
| 2026.04.28 | ₩30,606 | ₩30,941 | ₩30,512 | ₩30,566 | -0.13% | 28만 |
|---|
| 2026.04.27 | ₩30,512 | ₩30,927 | ₩29,616 | ₩30,405 | -0.35% | 36.4만 |
|---|
| 2026.04.24 | ₩31,636 | ₩31,823 | ₩29,416 | ₩30,526 | -3.51% | 40.8만 |
|---|
| 2026.04.23 | ₩31,850 | ₩32,131 | ₩31,529 | ₩32,104 | +0.80% | 34.9만 |
|---|
| 2026.04.22 | ₩31,395 | ₩31,864 | ₩31,369 | ₩31,623 | +0.72% | 22.1만 |
|---|
| 2026.04.21 | ₩31,944 | ₩32,104 | ₩31,382 | ₩31,516 | -1.34% | 26.3만 |
|---|
| 2026.04.20 | ₩31,810 | ₩32,144 | ₩31,783 | ₩32,091 | +0.88% | 48.5만 |
|---|
| 2026.04.17 | ₩32,104 | ₩32,265 | ₩31,650 | ₩31,850 | -0.79% | 68.4만 |
|---|
| 2026.04.16 | ₩31,850 | ₩31,944 | ₩31,422 | ₩31,703 | -0.46% | 14.5만 |
|---|
| 2026.04.15 | ₩32,024 | ₩32,091 | ₩31,529 | ₩31,971 | -0.17% | 14.1만 |
|---|
| 2026.04.14 | ₩31,783 | ₩32,091 | ₩31,369 | ₩31,997 | +0.67% | 18.7만 |
|---|
| 2026.04.13 | ₩31,596 | ₩31,997 | ₩31,369 | ₩31,971 | +1.19% | 15.4만 |
|---|
| 2026.04.10 | ₩32,238 | ₩32,238 | ₩31,690 | ₩31,850 | -1.20% | 19만 |
|---|
| 2026.04.09 | ₩31,890 | ₩32,613 | ₩31,690 | ₩32,399 | +1.59% | 32.9만 |
|---|
| 2026.04.08 | ₩31,890 | ₩32,265 | ₩31,676 | ₩31,944 | +0.17% | 25.6만 |
|---|
| 2026.04.07 | ₩30,834 | ₩31,195 | ₩30,660 | ₩31,021 | +0.61% | 23.8만 |
|---|
| 2026.04.06 | ₩30,298 | ₩31,221 | ₩30,245 | ₩31,061 | +2.52% | 23.3만 |
|---|
| 2026.04.02 | ₩29,616 | ₩30,499 | ₩29,523 | ₩30,459 | +2.85% | 17.4만 |
|---|
| 2026.04.01 | ₩29,576 | ₩30,352 | ₩29,576 | ₩30,205 | +2.13% | 33.5만 |
|---|
| 2026.03.31 | ₩29,429 | ₩29,870 | ₩29,054 | ₩29,482 | +0.18% | 25.7만 |
|---|
| 2026.03.30 | ₩29,028 | ₩29,255 | ₩28,814 | ₩28,988 | -0.14% | 20.7만 |
|---|
| 2026.03.27 | ₩28,840 | ₩29,095 | ₩28,707 | ₩28,733 | -0.37% | 17.2만 |
|---|
| 2026.03.26 | ₩28,626 | ₩29,135 | ₩28,626 | ₩29,135 | +1.78% | 15.2만 |
|---|
| 2026.03.25 | ₩29,014 | ₩29,135 | ₩28,506 | ₩28,947 | -0.23% | 24만 |
|---|
| 2026.03.24 | ₩28,185 | ₩28,947 | ₩28,185 | ₩28,666 | +1.71% | 29.6만 |
|---|
| 2026.03.23 | ₩28,386 | ₩29,068 | ₩28,078 | ₩28,533 | +0.52% | 31.4만 |
|---|
| 2026.03.20 | ₩27,931 | ₩28,011 | ₩27,396 | ₩27,703 | -0.81% | 39.9만 |
|---|
| 2026.03.19 | ₩26,968 | ₩27,984 | ₩26,754 | ₩27,797 | +3.08% | 21.3만 |
|---|
| 2026.03.18 | ₩27,797 | ₩27,877 | ₩27,075 | ₩27,182 | -2.21% | 27.3만 |
|---|
| 2026.03.17 | ₩28,252 | ₩29,054 | ₩27,596 | ₩27,958 | -1.04% | 28.9만 |
|---|
| 2026.03.16 | ₩27,917 | ₩28,238 | ₩27,623 | ₩27,984 | +0.24% | 22.8만 |
|---|
| 2026.03.13 | ₩27,904 | ₩28,105 | ₩27,235 | ₩27,650 | -0.91% | 36.2만 |
|---|
| 2026.03.12 | ₩27,396 | ₩28,105 | ₩27,329 | ₩27,971 | +2.10% | 25.3만 |
|---|
| 2026.03.11 | ₩28,292 | ₩28,466 | ₩27,690 | ₩28,091 | -0.71% | 42.8만 |
|---|
| 2026.03.10 | ₩28,345 | ₩29,255 | ₩28,145 | ₩28,626 | +0.99% | 30.1만 |
|---|
| 2026.03.09 | ₩28,011 | ₩28,506 | ₩27,249 | ₩28,506 | +1.77% | 37.8만 |
|---|
| 2026.03.06 | ₩28,118 | ₩28,546 | ₩27,690 | ₩28,546 | +1.52% | 39.4만 |
|---|
| 2026.03.05 | ₩28,733 | ₩29,081 | ₩28,332 | ₩29,054 | +1.12% | 41.9만 |
|---|
| 2026.03.04 | ₩29,175 | ₩29,523 | ₩28,961 | ₩29,135 | -0.14% | 17.8만 |
|---|
| 2026.03.03 | ₩28,172 | ₩29,068 | ₩27,984 | ₩28,867 | +2.47% | 19.9만 |
|---|
| 2026.03.02 | ₩27,891 | ₩29,416 | ₩27,476 | ₩29,068 | +4.22% | 22.7만 |
|---|
| 2026.02.27 | ₩28,840 | ₩29,175 | ₩27,971 | ₩28,559 | -0.97% | 56만 |
|---|
| 2026.02.26 | ₩29,710 | ₩30,098 | ₩29,121 | ₩29,523 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩29,095 | ₩29,643 | ₩28,720 | ₩29,576 | +1.66% | 17.3만 |
|---|
| 2026.02.24 | ₩28,827 | ₩29,041 | ₩28,559 | ₩28,814 | -0.05% | 18.7만 |
|---|
| 2026.02.23 | ₩30,205 | ₩30,432 | ₩28,546 | ₩28,814 | -4.61% | 35.7만 |
|---|
| 2026.02.20 | ₩30,071 | ₩30,486 | ₩29,523 | ₩30,218 | +0.49% | 19.1만 |
|---|
| 2026.02.19 | ₩29,603 | ₩30,205 | ₩29,603 | ₩30,071 | +1.58% | 22.1만 |
|---|
| 2026.02.18 | ₩30,325 | ₩31,114 | ₩29,817 | ₩29,937 | -1.28% | 21.6만 |
|---|
| 2026.02.17 | ₩30,125 | ₩30,606 | ₩29,429 | ₩30,405 | +0.93% | 16.6만 |
|---|
| 2026.02.13 | ₩29,763 | ₩30,272 | ₩29,496 | ₩30,018 | +0.85% | 18.6만 |
|---|
| 2026.02.12 | ₩31,007 | ₩31,088 | ₩29,389 | ₩30,004 | -3.24% | 20.6만 |
|---|
| 2026.02.11 | ₩31,034 | ₩31,235 | ₩30,044 | ₩30,566 | -1.51% | 36.1만 |
|---|
| 2026.02.10 | ₩30,834 | ₩31,248 | ₩30,365 | ₩30,834 | 0.00% | 18.9만 |
|---|
| 2026.02.09 | ₩30,834 | ₩31,502 | ₩30,727 | ₩30,954 | +0.39% | 17.9만 |
|---|
| 2026.02.06 | ₩30,967 | ₩31,409 | ₩30,860 | ₩31,061 | +0.30% | 24.8만 |
|---|
| 2026.02.05 | ₩30,285 | ₩30,927 | ₩30,125 | ₩30,753 | +1.55% | 25.8만 |
|---|
| 2026.02.04 | ₩30,098 | ₩31,048 | ₩29,523 | ₩30,432 | +1.11% | 43.1만 |
|---|
| 2026.02.03 | ₩29,188 | ₩29,911 | ₩28,974 | ₩29,804 | +2.11% | 46.6만 |
|---|
| 2026.02.02 | ₩29,255 | ₩29,696 | ₩28,961 | ₩29,282 | +0.09% | 58.1만 |
|---|
| 2026.01.30 | ₩28,747 | ₩29,335 | ₩28,747 | ₩29,028 | +0.98% | 34.4만 |
|---|
| 2026.01.29 | ₩28,426 | ₩29,081 | ₩28,265 | ₩29,068 | +2.26% | 29.3만 |
|---|
| 2026.01.28 | ₩27,837 | ₩28,225 | ₩27,543 | ₩27,931 | +0.34% | 29.3만 |
|---|
| 2026.01.27 | ₩27,850 | ₩28,091 | ₩27,503 | ₩27,891 | +0.14% | 26.6만 |
|---|
| 2026.01.26 | ₩28,613 | ₩28,613 | ₩27,329 | ₩27,850 | -2.66% | 26.4만 |
|---|
| 2026.01.23 | ₩30,379 | ₩30,379 | ₩27,958 | ₩28,439 | -6.38% | 47.9만 |
|---|
| 2026.01.22 | ₩28,988 | ₩30,071 | ₩28,947 | ₩29,710 | +2.49% | 41.9만 |
|---|
| 2026.01.21 | ₩27,516 | ₩28,988 | ₩27,369 | ₩28,894 | +5.01% | 25.9만 |
|---|
| 2026.01.20 | ₩27,302 | ₩27,703 | ₩27,021 | ₩27,249 | -0.20% | 18.8만 |
|---|
| 2026.01.16 | ₩28,024 | ₩28,091 | ₩27,636 | ₩27,877 | -0.53% | 16.2만 |
|---|
| 2026.01.15 | ₩27,356 | ₩28,305 | ₩27,356 | ₩28,091 | +2.69% | 19만 |
|---|
| 2026.01.14 | ₩26,794 | ₩27,382 | ₩26,513 | ₩27,382 | +2.20% | 16.8만 |
|---|
| 2026.01.13 | ₩26,767 | ₩26,767 | ₩26,379 | ₩26,740 | -0.10% | 16만 |
|---|
| 2026.01.12 | ₩26,834 | ₩27,008 | ₩26,178 | ₩26,593 | -0.90% | 27.2만 |
|---|
| 2026.01.09 | ₩27,891 | ₩28,091 | ₩26,994 | ₩27,222 | -2.40% | 25.1만 |
|---|
| 2026.01.08 | ₩26,727 | ₩28,038 | ₩26,727 | ₩27,797 | +4.00% | 29만 |
|---|
| 2026.01.07 | ₩27,596 | ₩27,596 | ₩26,633 | ₩27,008 | -2.13% | 21.5만 |
|---|
| 2026.01.06 | ₩27,222 | ₩27,422 | ₩27,035 | ₩27,315 | +0.34% | 21.7만 |
|---|
| 2026.01.05 | ₩26,473 | ₩27,797 | ₩26,473 | ₩27,449 | +3.69% | 40.3만 |
|---|
| 2026.01.02 | ₩26,138 | ₩26,486 | ₩25,804 | ₩26,366 | +0.87% | 31.5만 |
|---|
| 2025.12.31 | ₩26,138 | ₩26,352 | ₩25,777 | ₩26,098 | -0.15% | 43만 |
|---|
| 2025.12.30 | ₩26,767 | ₩26,767 | ₩26,446 | ₩26,459 | -1.15% | 17.4만 |
|---|
| 2025.12.29 | ₩26,834 | ₩26,887 | ₩26,473 | ₩26,794 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩26,901 | ₩27,142 | ₩26,660 | ₩26,834 | -0.25% | 13.3만 |
|---|
| 2025.12.24 | ₩26,954 | ₩27,168 | ₩26,767 | ₩27,061 | +0.40% | 8.1만 |
|---|
| 2025.12.23 | ₩27,088 | ₩27,422 | ₩26,914 | ₩26,954 | -0.49% | 17.3만 |
|---|
| 2025.12.22 | ₩27,021 | ₩27,382 | ₩27,008 | ₩27,249 | +0.84% | 24.7만 |
|---|
| 2025.12.19 | ₩27,556 | ₩27,891 | ₩26,874 | ₩26,968 | -2.14% | 59.3만 |
|---|
| 2025.12.18 | ₩27,677 | ₩27,810 | ₩27,302 | ₩27,650 | -0.10% | 21.3만 |
|---|
| 2025.12.17 | ₩27,222 | ₩27,650 | ₩27,048 | ₩27,329 | +0.39% | 17.7만 |
|---|
| 2025.12.16 | ₩27,503 | ₩27,529 | ₩27,101 | ₩27,262 | -0.88% | 17.1만 |
|---|
| 2025.12.15 | ₩27,583 | ₩28,091 | ₩27,235 | ₩27,396 | -0.68% | 19.2만 |
|---|
| 2025.12.12 | ₩27,663 | ₩27,717 | ₩27,168 | ₩27,396 | -0.97% | 19.3만 |
|---|
| 2025.12.11 | ₩27,436 | ₩27,824 | ₩27,289 | ₩27,409 | -0.10% | 24.3만 |
|---|
| 2025.12.10 | ₩26,834 | ₩27,690 | ₩26,272 | ₩27,449 | +2.29% | 34.4만 |
|---|
| 2025.12.09 | ₩26,459 | ₩26,847 | ₩26,071 | ₩26,566 | +0.40% | 20.9만 |
|---|
| 2025.12.08 | ₩25,978 | ₩26,339 | ₩25,804 | ₩26,205 | +0.88% | 19.3만 |
|---|
| 2025.12.05 | ₩25,724 | ₩26,018 | ₩25,590 | ₩25,790 | +0.26% | 16.8만 |
|---|
| 2025.12.04 | ₩25,777 | ₩26,205 | ₩25,483 | ₩25,884 | +0.42% | 25.1만 |
|---|
| 2025.12.03 | ₩25,403 | ₩26,018 | ₩25,189 | ₩25,964 | +2.21% | 17.3만 |
|---|
| 2025.12.02 | ₩25,563 | ₩25,683 | ₩25,108 | ₩25,215 | -1.36% | 22.3만 |
|---|
| 2025.12.01 | ₩25,015 | ₩25,670 | ₩25,015 | ₩25,523 | +2.03% | 24.1만 |
|---|
| 2025.11.28 | ₩25,202 | ₩25,389 | ₩25,082 | ₩25,162 | -0.16% | 15.8만 |
|---|
| 2025.11.26 | ₩25,135 | ₩25,496 | ₩25,015 | ₩25,215 | +0.32% | 32.9만 |
|---|
| 2025.11.25 | ₩24,506 | ₩25,429 | ₩24,506 | ₩25,336 | +3.38% | 34.5만 |
|---|
| 2025.11.24 | ₩23,985 | ₩24,439 | ₩23,664 | ₩24,373 | +1.62% | 33.1만 |
|---|
| 2025.11.21 | ₩23,316 | ₩24,266 | ₩23,195 | ₩24,118 | +3.44% | 36.2만 |
|---|
| 2025.11.20 | ₩23,249 | ₩23,637 | ₩23,035 | ₩23,115 | -0.58% | 33.6만 |
|---|
| 2025.11.19 | ₩22,807 | ₩23,088 | ₩22,794 | ₩23,008 | +0.88% | 27.6만 |
|---|
| 2025.11.18 | ₩22,513 | ₩23,008 | ₩22,513 | ₩22,874 | +1.60% | 31.8만 |
|---|
| 2025.11.17 | ₩23,436 | ₩23,730 | ₩22,486 | ₩22,660 | -3.31% | 32.7만 |
|---|
| 2025.11.14 | ₩23,490 | ₩23,677 | ₩23,209 | ₩23,543 | +0.23% | 25.4만 |
|---|
| 2025.11.13 | ₩23,985 | ₩24,212 | ₩23,557 | ₩23,784 | -0.84% | 28.1만 |
|---|
| 2025.11.12 | ₩24,011 | ₩24,306 | ₩23,904 | ₩24,078 | +0.28% | 47만 |
|---|
| 2025.11.11 | ₩23,423 | ₩24,051 | ₩23,423 | ₩23,851 | +1.83% | 47.3만 |
|---|
| 2025.11.10 | ₩22,955 | ₩23,516 | ₩22,901 | ₩23,276 | +1.40% | 46.1만 |
|---|
| 2025.11.07 | ₩22,339 | ₩22,888 | ₩22,339 | ₩22,861 | +2.34% | 40.5만 |
|---|
| 2025.11.06 | ₩22,928 | ₩23,423 | ₩22,313 | ₩22,339 | -2.57% | 47.9만 |
|---|
| 2025.11.05 | ₩23,048 | ₩23,490 | ₩23,048 | ₩23,329 | +1.22% | 21.8만 |
|---|
| 2025.11.04 | ₩22,700 | ₩23,155 | ₩22,607 | ₩22,941 | +1.06% | 32.4만 |
|---|
| 2025.11.03 | ₩22,446 | ₩22,914 | ₩22,219 | ₩22,901 | +2.03% | 28.1만 |
|---|
| 2025.10.31 | ₩22,527 | ₩22,848 | ₩22,366 | ₩22,433 | -0.42% | 29.5만 |
|---|
| 2025.10.30 | ₩22,112 | ₩23,088 | ₩22,112 | ₩22,727 | +2.78% | 36.4만 |
|---|
| 2025.10.29 | ₩22,821 | ₩23,650 | ₩22,152 | ₩22,379 | -1.93% | 39.1만 |
|---|
| 2025.10.28 | ₩22,393 | ₩23,142 | ₩20,895 | ₩22,593 | +0.90% | 51.5만 |
|---|
| 2025.10.27 | ₩23,570 | ₩23,690 | ₩23,276 | ₩23,450 | -0.51% | 40.5만 |
|---|
| 2025.10.24 | ₩23,236 | ₩23,958 | ₩22,834 | ₩23,490 | +1.09% | 57.8만 |
|---|
| 2025.10.23 | ₩23,450 | ₩23,864 | ₩22,727 | ₩22,727 | -3.08% | 51.6만 |
|---|
| 2025.10.22 | ₩24,667 | ₩25,028 | ₩23,262 | ₩23,690 | -3.96% | 63.3만 |
|---|
| 2025.10.21 | ₩24,573 | ₩24,841 | ₩24,386 | ₩24,533 | -0.16% | 12.6만 |
|---|
| 2025.10.20 | ₩24,145 | ₩24,667 | ₩24,051 | ₩24,627 | +1.99% | 19.2만 |
|---|
| 2025.10.17 | ₩23,797 | ₩24,105 | ₩23,623 | ₩24,025 | +0.96% | 26.1만 |
|---|
| 2025.10.16 | ₩24,894 | ₩25,296 | ₩23,476 | ₩23,730 | -4.67% | 23.9만 |
|---|
| 2025.10.15 | ₩25,630 | ₩25,630 | ₩24,854 | ₩25,229 | -1.57% | 17.5만 |
|---|
| 2025.10.14 | ₩24,533 | ₩25,590 | ₩24,506 | ₩25,483 | +3.87% | 14.1만 |
|---|
| 2025.10.13 | ₩24,653 | ₩24,934 | ₩24,399 | ₩24,827 | +0.71% | 13.3만 |
|---|
| 2025.10.10 | ₩25,376 | ₩25,617 | ₩24,359 | ₩24,386 | -3.90% | 25.6만 |
|---|