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 | ₩38,670 | ₩38,897 | ₩37,599 | ₩38,509 | -0.42% | 31.6만 |
| 2026.10.08 | ₩38,295 | ₩39,151 | ₩38,295 | ₩38,857 | +1.47% | 43만 |
| 2026.10.07 | ₩38,442 | ₩38,710 | ₩38,148 | ₩38,375 | -0.17% | 24.9만 |
| 2026.10.06 | ₩39,406 | ₩39,593 | ₩38,857 | ₩38,897 | -1.29% | 20.7만 |
| 2026.10.05 | ₩39,714 | ₩39,874 | ₩38,937 | ₩39,151 | -1.42% | 22.6만 |
| 2026.10.02 | ₩39,607 | ₩40,209 | ₩39,232 | ₩39,566 | -0.10% | 28.3만 |
| 2026.10.01 | ₩38,094 | ₩39,352 | ₩37,800 | ₩39,299 | +3.16% | 42.6만 |
| 2026.09.30 | ₩39,031 | ₩39,526 | ₩38,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,375 |
| -1.68% |
| 45.9만 |
| 2026.09.29 | ₩39,446 | ₩39,607 | ₩38,656 | ₩38,991 | -1.15% | 25.3만 |
|---|
| 2026.09.28 | ₩39,553 | ₩39,847 | ₩38,951 | ₩39,218 | -0.85% | 32.5만 |
|---|
| 2026.09.25 | ₩39,433 | ₩39,874 | ₩39,165 | ₩39,580 | +0.37% | 33만 |
|---|
| 2026.09.24 | ₩38,629 | ₩39,499 | ₩38,603 | ₩39,218 | +1.52% | 38.4만 |
|---|
| 2026.09.23 | ₩38,991 | ₩39,245 | ₩38,388 | ₩38,402 | -1.51% | 25.9만 |
|---|
| 2026.09.22 | ₩40,209 | ₩40,262 | ₩39,071 | ₩39,071 | -2.83% | 34.3만 |
|---|
| 2026.09.21 | ₩40,142 | ₩40,477 | ₩39,540 | ₩39,540 | -1.50% | 38.7만 |
|---|
| 2026.09.18 | ₩39,366 | ₩40,035 | ₩38,616 | ₩39,888 | +1.33% | 67.2만 |
|---|
| 2026.09.17 | ₩39,687 | ₩39,928 | ₩38,603 | ₩39,593 | -0.24% | 40.9만 |
|---|
| 2026.09.16 | ₩39,928 | ₩39,968 | ₩38,643 | ₩39,379 | -1.37% | 62.6만 |
|---|
| 2026.09.15 | ₩39,499 | ₩40,008 | ₩38,161 | ₩39,955 | +1.15% | 36.9만 |
|---|
| 2026.09.14 | ₩39,178 | ₩39,633 | ₩38,884 | ₩39,540 | +0.92% | 33만 |
|---|
| 2026.09.11 | ₩39,700 | ₩39,781 | ₩38,870 | ₩39,245 | -1.15% | 27.3만 |
|---|
| 2026.09.10 | ₩38,696 | ₩39,218 | ₩38,174 | ₩39,165 | +1.21% | 26.7만 |
|---|
| 2026.09.09 | ₩38,509 | ₩39,192 | ₩38,241 | ₩38,656 | +0.38% | 21.2만 |
|---|
| 2026.09.08 | ₩39,473 | ₩39,660 | ₩39,044 | ₩39,098 | -0.95% | 39.9만 |
|---|
| 2026.09.04 | ₩39,031 | ₩39,807 | ₩38,937 | ₩39,727 | +1.78% | 32.5만 |
|---|
| 2026.09.03 | ₩39,151 | ₩39,673 | ₩38,777 | ₩39,339 | +0.48% | 19.9만 |
|---|
| 2026.09.02 | ₩38,415 | ₩39,125 | ₩38,134 | ₩39,031 | +1.60% | 31만 |
|---|
| 2026.09.01 | ₩38,241 | ₩38,897 | ₩37,880 | ₩38,054 | -0.49% | 39.3만 |
|---|
| 2026.08.31 | ₩38,295 | ₩38,536 | ₩37,987 | ₩38,429 | +0.35% | 31.4만 |
|---|
| 2026.08.28 | ₩38,656 | ₩39,058 | ₩38,121 | ₩38,603 | -0.14% | 27.4만 |
|---|
| 2026.08.27 | ₩38,040 | ₩38,736 | ₩37,947 | ₩38,576 | +1.41% | 25.1만 |
|---|
| 2026.08.26 | ₩38,549 | ₩38,549 | ₩38,121 | ₩38,335 | -0.56% | 19.6만 |
|---|
| 2026.08.25 | ₩38,616 | ₩38,803 | ₩37,626 | ₩38,281 | -0.87% | 23.2만 |
|---|
| 2026.08.24 | ₩38,442 | ₩38,817 | ₩38,375 | ₩38,509 | +0.17% | 25.2만 |
|---|
| 2026.08.21 | ₩38,415 | ₩38,603 | ₩37,840 | ₩38,402 | -0.03% | 23.6만 |
|---|
| 2026.08.20 | ₩38,000 | ₩38,308 | ₩37,773 | ₩38,067 | +0.18% | 26.8만 |
|---|
| 2026.08.19 | ₩39,205 | ₩39,205 | ₩38,040 | ₩38,174 | -2.63% | 30.1만 |
|---|
| 2026.08.18 | ₩38,977 | ₩39,299 | ₩38,482 | ₩39,031 | +0.14% | 39.7만 |
|---|
| 2026.08.17 | ₩38,736 | ₩39,392 | ₩38,107 | ₩38,844 | +0.28% | 36.5만 |
|---|
| 2026.08.14 | ₩38,857 | ₩39,325 | ₩38,415 | ₩39,044 | +0.48% | 35.3만 |
|---|
| 2026.08.13 | ₩39,540 | ₩39,714 | ₩38,817 | ₩39,071 | -1.18% | 44.1만 |
|---|
| 2026.08.12 | ₩38,576 | ₩39,218 | ₩38,536 | ₩39,218 | +1.67% | 72.2만 |
|---|
| 2026.08.11 | ₩38,402 | ₩39,018 | ₩38,362 | ₩38,884 | +1.25% | 21.3만 |
|---|
| 2026.08.10 | ₩38,696 | ₩38,803 | ₩38,201 | ₩38,375 | -0.83% | 28.5만 |
|---|
| 2026.08.07 | ₩38,884 | ₩39,018 | ₩38,201 | ₩38,696 | -0.48% | 35만 |
|---|
| 2026.08.06 | ₩39,767 | ₩39,968 | ₩38,710 | ₩39,071 | -1.75% | 40.5만 |
|---|
| 2026.08.05 | ₩39,821 | ₩40,021 | ₩39,325 | ₩39,566 | -0.64% | 27.8만 |
|---|
| 2026.08.04 | ₩39,714 | ₩40,329 | ₩39,540 | ₩39,714 | 0.00% | 47.8만 |
|---|
| 2026.08.03 | ₩40,142 | ₩40,369 | ₩39,499 | ₩39,714 | -1.07% | 39.1만 |
|---|
| 2026.07.31 | ₩39,392 | ₩40,021 | ₩38,951 | ₩39,620 | +0.58% | 40.1만 |
|---|
| 2026.07.30 | ₩39,727 | ₩40,062 | ₩39,446 | ₩39,633 | -0.24% | 42.3만 |
|---|
| 2026.07.29 | ₩40,503 | ₩40,744 | ₩39,111 | ₩39,459 | -2.58% | 50.7만 |
|---|
| 2026.07.28 | ₩40,021 | ₩40,958 | ₩38,027 | ₩40,932 | +2.27% | 88.9만 |
|---|
| 2026.07.27 | ₩38,415 | ₩40,155 | ₩37,786 | ₩39,513 | +2.86% | 87.4만 |
|---|
| 2026.07.24 | ₩35,604 | ₩38,322 | ₩35,136 | ₩38,148 | +7.14% | 104.9만 |
|---|
| 2026.07.23 | ₩33,570 | ₩34,627 | ₩33,369 | ₩34,600 | +3.07% | 35.3만 |
|---|
| 2026.07.22 | ₩34,373 | ₩34,520 | ₩33,864 | ₩34,065 | -0.90% | 41.6만 |
|---|
| 2026.07.21 | ₩34,159 | ₩34,654 | ₩33,891 | ₩34,614 | +1.33% | 34.1만 |
|---|
| 2026.07.20 | ₩34,989 | ₩35,537 | ₩34,386 | ₩34,507 | -1.38% | 39만 |
|---|
| 2026.07.17 | ₩34,935 | ₩35,283 | ₩34,667 | ₩35,042 | +0.31% | 45.3만 |
|---|
| 2026.07.16 | ₩34,279 | ₩35,685 | ₩34,279 | ₩35,337 | +3.08% | 50.1만 |
|---|
| 2026.07.15 | ₩34,507 | ₩34,895 | ₩34,373 | ₩34,480 | -0.08% | 45.6만 |
|---|
| 2026.07.14 | ₩34,252 | ₩34,614 | ₩34,078 | ₩34,306 | +0.16% | 24.9만 |
|---|
| 2026.07.13 | ₩34,119 | ₩34,453 | ₩33,918 | ₩34,306 | +0.55% | 15.4만 |
|---|
| 2026.07.10 | ₩34,025 | ₩34,386 | ₩33,851 | ₩34,132 | +0.31% | 18.7만 |
|---|
| 2026.07.09 | ₩33,664 | ₩34,426 | ₩33,543 | ₩34,186 | +1.55% | 22.9만 |
|---|
| 2026.07.08 | ₩34,119 | ₩34,199 | ₩33,061 | ₩33,476 | -1.88% | 26.6만 |
|---|
| 2026.07.07 | ₩35,002 | ₩35,149 | ₩34,199 | ₩34,199 | -2.29% | 35.6만 |
|---|
| 2026.07.06 | ₩34,145 | ₩34,935 | ₩33,771 | ₩34,868 | +2.12% | 27.9만 |
|---|
| 2026.07.02 | ₩35,230 | ₩35,256 | ₩33,677 | ₩33,958 | -3.61% | 33.4만 |
|---|
| 2026.07.01 | ₩34,386 | ₩35,082 | ₩34,319 | ₩35,015 | +1.83% | 28만 |
|---|
| 2026.06.30 | ₩33,730 | ₩34,279 | ₩33,449 | ₩34,159 | +1.27% | 54.9만 |
|---|
| 2026.06.29 | ₩33,998 | ₩33,998 | ₩33,369 | ₩33,717 | -0.83% | 49.7만 |
|---|
| 2026.06.26 | ₩33,449 | ₩34,948 | ₩33,061 | ₩34,025 | +1.72% | 99.3만 |
|---|
| 2026.06.25 | ₩32,874 | ₩33,516 | ₩32,874 | ₩33,409 | +1.63% | 41.2만 |
|---|
| 2026.06.24 | ₩32,499 | ₩33,061 | ₩32,138 | ₩33,021 | +1.61% | 26.5만 |
|---|
| 2026.06.23 | ₩32,044 | ₩32,579 | ₩31,843 | ₩32,499 | +1.42% | 43.8만 |
|---|
| 2026.06.22 | ₩31,509 | ₩32,044 | ₩31,509 | ₩31,870 | +1.15% | 23.4만 |
|---|
| 2026.06.18 | ₩31,495 | ₩31,883 | ₩31,254 | ₩31,589 | +0.30% | 46.3만 |
|---|
| 2026.06.17 | ₩30,652 | ₩31,549 | ₩30,652 | ₩31,094 | +1.44% | 47.5만 |
|---|
| 2026.06.16 | ₩31,468 | ₩31,816 | ₩30,853 | ₩31,053 | -1.32% | 22.5만 |
|---|
| 2026.06.15 | ₩32,124 | ₩32,405 | ₩31,120 | ₩31,201 | -2.88% | 30만 |
|---|
| 2026.06.12 | ₩32,044 | ₩32,285 | ₩31,830 | ₩32,004 | -0.13% | 32.4만 |
|---|
| 2026.06.11 | ₩31,763 | ₩31,977 | ₩31,241 | ₩31,843 | +0.25% | 21.3만 |
|---|
| 2026.06.10 | ₩31,321 | ₩31,776 | ₩31,067 | ₩31,509 | +0.60% | 22만 |
|---|
| 2026.06.09 | ₩30,920 | ₩31,790 | ₩30,746 | ₩31,214 | +0.95% | 19.2만 |
|---|
| 2026.06.08 | ₩30,357 | ₩31,053 | ₩30,357 | ₩30,612 | +0.84% | 18.9만 |
|---|
| 2026.06.05 | ₩29,916 | ₩30,719 | ₩29,849 | ₩30,491 | +1.92% | 19.4만 |
|---|
| 2026.06.04 | ₩29,461 | ₩30,411 | ₩29,166 | ₩30,170 | +2.41% | 26.6만 |
|---|
| 2026.06.03 | ₩29,849 | ₩29,849 | ₩28,872 | ₩28,925 | -3.09% | 16.6만 |
|---|
| 2026.06.02 | ₩29,367 | ₩30,170 | ₩29,260 | ₩30,157 | +2.69% | 12.9만 |
|---|
| 2026.06.01 | ₩30,063 | ₩30,183 | ₩29,514 | ₩29,541 | -1.74% | 19만 |
|---|
| 2026.05.29 | ₩30,050 | ₩30,451 | ₩30,036 | ₩30,411 | +1.20% | 32.5만 |
|---|
| 2026.05.28 | ₩30,103 | ₩30,277 | ₩29,220 | ₩30,023 | -0.27% | 22만 |
|---|
| 2026.05.27 | ₩30,652 | ₩30,772 | ₩30,090 | ₩30,224 | -1.40% | 23.4만 |
|---|
| 2026.05.26 | ₩30,170 | ₩30,839 | ₩30,170 | ₩30,665 | +1.64% | 24.2만 |
|---|
| 2026.05.22 | ₩30,076 | ₩30,183 | ₩29,782 | ₩30,063 | -0.04% | 14.1만 |
|---|
| 2026.05.21 | ₩29,929 | ₩30,063 | ₩29,514 | ₩29,983 | +0.18% | 16.1만 |
|---|
| 2026.05.20 | ₩29,635 | ₩30,398 | ₩28,350 | ₩30,116 | +1.63% | 31만 |
|---|
| 2026.05.19 | ₩29,969 | ₩30,264 | ₩29,581 | ₩29,782 | -0.63% | 16.5만 |
|---|
| 2026.05.18 | ₩30,023 | ₩30,491 | ₩29,969 | ₩30,130 | +0.36% | 16.1만 |
|---|
| 2026.05.15 | ₩30,197 | ₩30,197 | ₩29,501 | ₩29,849 | -1.15% | 22.6만 |
|---|
| 2026.05.14 | ₩30,357 | ₩30,746 | ₩30,130 | ₩30,317 | -0.13% | 20.1만 |
|---|
| 2026.05.13 | ₩30,424 | ₩30,799 | ₩29,782 | ₩30,116 | -1.01% | 20.7만 |
|---|
| 2026.05.12 | ₩30,960 | ₩30,960 | ₩30,103 | ₩30,759 | -0.65% | 21.1만 |
|---|
| 2026.05.11 | ₩31,455 | ₩31,455 | ₩30,692 | ₩30,906 | -1.74% | 17.6만 |
|---|
| 2026.05.08 | ₩31,268 | ₩31,642 | ₩30,826 | ₩31,361 | +0.30% | 16.4만 |
|---|
| 2026.05.07 | ₩31,415 | ₩31,790 | ₩31,067 | ₩31,294 | -0.38% | 16.9만 |
|---|
| 2026.05.06 | ₩31,067 | ₩31,335 | ₩30,946 | ₩31,281 | +0.69% | 26.2만 |
|---|
| 2026.05.05 | ₩30,384 | ₩31,013 | ₩30,384 | ₩30,786 | +1.32% | 18.6만 |
|---|
| 2026.05.04 | ₩30,398 | ₩31,027 | ₩30,036 | ₩30,290 | -0.35% | 24.3만 |
|---|
| 2026.05.01 | ₩30,598 | ₩31,040 | ₩30,424 | ₩30,705 | +0.35% | 18.8만 |
|---|
| 2026.04.30 | ₩30,224 | ₩31,147 | ₩30,224 | ₩30,746 | +1.73% | 32.8만 |
|---|
| 2026.04.29 | ₩30,572 | ₩30,920 | ₩30,183 | ₩30,612 | +0.13% | 30.7만 |
|---|
| 2026.04.28 | ₩30,625 | ₩30,960 | ₩30,531 | ₩30,585 | -0.13% | 28만 |
|---|
| 2026.04.27 | ₩30,531 | ₩30,946 | ₩29,635 | ₩30,424 | -0.35% | 36.4만 |
|---|
| 2026.04.24 | ₩31,656 | ₩31,843 | ₩29,434 | ₩30,545 | -3.51% | 40.8만 |
|---|
| 2026.04.23 | ₩31,870 | ₩32,151 | ₩31,549 | ₩32,124 | +0.80% | 34.9만 |
|---|
| 2026.04.22 | ₩31,415 | ₩31,883 | ₩31,388 | ₩31,642 | +0.72% | 22.1만 |
|---|
| 2026.04.21 | ₩31,964 | ₩32,124 | ₩31,401 | ₩31,535 | -1.34% | 26.3만 |
|---|
| 2026.04.20 | ₩31,830 | ₩32,164 | ₩31,803 | ₩32,111 | +0.88% | 48.5만 |
|---|
| 2026.04.17 | ₩32,124 | ₩32,285 | ₩31,669 | ₩31,870 | -0.79% | 68.4만 |
|---|
| 2026.04.16 | ₩31,870 | ₩31,964 | ₩31,442 | ₩31,723 | -0.46% | 14.5만 |
|---|
| 2026.04.15 | ₩32,044 | ₩32,111 | ₩31,549 | ₩31,990 | -0.17% | 14.1만 |
|---|
| 2026.04.14 | ₩31,803 | ₩32,111 | ₩31,388 | ₩32,017 | +0.67% | 18.7만 |
|---|
| 2026.04.13 | ₩31,616 | ₩32,017 | ₩31,388 | ₩31,990 | +1.19% | 15.4만 |
|---|
| 2026.04.10 | ₩32,258 | ₩32,258 | ₩31,709 | ₩31,870 | -1.20% | 19만 |
|---|
| 2026.04.09 | ₩31,910 | ₩32,633 | ₩31,709 | ₩32,419 | +1.59% | 32.9만 |
|---|
| 2026.04.08 | ₩31,910 | ₩32,285 | ₩31,696 | ₩31,964 | +0.17% | 25.6만 |
|---|
| 2026.04.07 | ₩30,853 | ₩31,214 | ₩30,679 | ₩31,040 | +0.61% | 23.8만 |
|---|
| 2026.04.06 | ₩30,317 | ₩31,241 | ₩30,264 | ₩31,080 | +2.52% | 23.3만 |
|---|
| 2026.04.02 | ₩29,635 | ₩30,518 | ₩29,541 | ₩30,478 | +2.85% | 17.4만 |
|---|
| 2026.04.01 | ₩29,594 | ₩30,371 | ₩29,594 | ₩30,224 | +2.13% | 33.5만 |
|---|
| 2026.03.31 | ₩29,447 | ₩29,889 | ₩29,072 | ₩29,501 | +0.18% | 25.7만 |
|---|
| 2026.03.30 | ₩29,046 | ₩29,273 | ₩28,832 | ₩29,006 | -0.14% | 20.7만 |
|---|
| 2026.03.27 | ₩28,858 | ₩29,113 | ₩28,724 | ₩28,751 | -0.37% | 17.2만 |
|---|
| 2026.03.26 | ₩28,644 | ₩29,153 | ₩28,644 | ₩29,153 | +1.78% | 15.2만 |
|---|
| 2026.03.25 | ₩29,032 | ₩29,153 | ₩28,524 | ₩28,965 | -0.23% | 24만 |
|---|
| 2026.03.24 | ₩28,202 | ₩28,965 | ₩28,202 | ₩28,684 | +1.71% | 29.6만 |
|---|
| 2026.03.23 | ₩28,403 | ₩29,086 | ₩28,095 | ₩28,550 | +0.52% | 31.4만 |
|---|
| 2026.03.20 | ₩27,948 | ₩28,028 | ₩27,413 | ₩27,721 | -0.81% | 39.9만 |
|---|
| 2026.03.19 | ₩26,984 | ₩28,002 | ₩26,770 | ₩27,814 | +3.08% | 21.3만 |
|---|
| 2026.03.18 | ₩27,814 | ₩27,895 | ₩27,091 | ₩27,199 | -2.21% | 27.3만 |
|---|
| 2026.03.17 | ₩28,269 | ₩29,072 | ₩27,613 | ₩27,975 | -1.04% | 28.9만 |
|---|
| 2026.03.16 | ₩27,935 | ₩28,256 | ₩27,640 | ₩28,002 | +0.24% | 22.8만 |
|---|
| 2026.03.13 | ₩27,921 | ₩28,122 | ₩27,252 | ₩27,667 | -0.91% | 36.2만 |
|---|
| 2026.03.12 | ₩27,413 | ₩28,122 | ₩27,346 | ₩27,988 | +2.10% | 25.3만 |
|---|
| 2026.03.11 | ₩28,309 | ₩28,483 | ₩27,707 | ₩28,109 | -0.71% | 42.8만 |
|---|
| 2026.03.10 | ₩28,363 | ₩29,273 | ₩28,162 | ₩28,644 | +0.99% | 30.1만 |
|---|
| 2026.03.09 | ₩28,028 | ₩28,524 | ₩27,265 | ₩28,524 | +1.77% | 37.8만 |
|---|
| 2026.03.06 | ₩28,135 | ₩28,564 | ₩27,707 | ₩28,564 | +1.52% | 39.4만 |
|---|
| 2026.03.05 | ₩28,751 | ₩29,099 | ₩28,350 | ₩29,072 | +1.12% | 41.9만 |
|---|
| 2026.03.04 | ₩29,193 | ₩29,541 | ₩28,979 | ₩29,153 | -0.14% | 17.8만 |
|---|
| 2026.03.03 | ₩28,189 | ₩29,086 | ₩28,002 | ₩28,885 | +2.47% | 19.9만 |
|---|
| 2026.03.02 | ₩27,908 | ₩29,434 | ₩27,493 | ₩29,086 | +4.22% | 22.7만 |
|---|
| 2026.02.27 | ₩28,858 | ₩29,193 | ₩27,988 | ₩28,577 | -0.97% | 56만 |
|---|
| 2026.02.26 | ₩29,728 | ₩30,116 | ₩29,139 | ₩29,541 | -0.63% | 19.9만 |
|---|
| 2026.02.25 | ₩29,113 | ₩29,661 | ₩28,738 | ₩29,594 | +1.66% | 17.3만 |
|---|
| 2026.02.24 | ₩28,845 | ₩29,059 | ₩28,577 | ₩28,832 | -0.05% | 18.7만 |
|---|
| 2026.02.23 | ₩30,224 | ₩30,451 | ₩28,564 | ₩28,832 | -4.61% | 35.7만 |
|---|
| 2026.02.20 | ₩30,090 | ₩30,505 | ₩29,541 | ₩30,237 | +0.49% | 19.1만 |
|---|
| 2026.02.19 | ₩29,621 | ₩30,224 | ₩29,621 | ₩30,090 | +1.58% | 22.1만 |
|---|
| 2026.02.18 | ₩30,344 | ₩31,134 | ₩29,835 | ₩29,956 | -1.28% | 21.6만 |
|---|
| 2026.02.17 | ₩30,143 | ₩30,625 | ₩29,447 | ₩30,424 | +0.93% | 16.6만 |
|---|
| 2026.02.13 | ₩29,782 | ₩30,290 | ₩29,514 | ₩30,036 | +0.85% | 18.6만 |
|---|
| 2026.02.12 | ₩31,027 | ₩31,107 | ₩29,407 | ₩30,023 | -3.24% | 20.6만 |
|---|
| 2026.02.11 | ₩31,053 | ₩31,254 | ₩30,063 | ₩30,585 | -1.51% | 36.1만 |
|---|
| 2026.02.10 | ₩30,853 | ₩31,268 | ₩30,384 | ₩30,853 | 0.00% | 18.9만 |
|---|
| 2026.02.09 | ₩30,853 | ₩31,522 | ₩30,746 | ₩30,973 | +0.39% | 17.9만 |
|---|
| 2026.02.06 | ₩30,987 | ₩31,428 | ₩30,879 | ₩31,080 | +0.30% | 24.8만 |
|---|
| 2026.02.05 | ₩30,304 | ₩30,946 | ₩30,143 | ₩30,772 | +1.55% | 25.8만 |
|---|
| 2026.02.04 | ₩30,116 | ₩31,067 | ₩29,541 | ₩30,451 | +1.11% | 43.1만 |
|---|
| 2026.02.03 | ₩29,206 | ₩29,929 | ₩28,992 | ₩29,822 | +2.11% | 46.6만 |
|---|
| 2026.02.02 | ₩29,273 | ₩29,715 | ₩28,979 | ₩29,300 | +0.09% | 58.1만 |
|---|
| 2026.01.30 | ₩28,765 | ₩29,354 | ₩28,765 | ₩29,046 | +0.98% | 34.4만 |
|---|
| 2026.01.29 | ₩28,443 | ₩29,099 | ₩28,283 | ₩29,086 | +2.26% | 29.3만 |
|---|
| 2026.01.28 | ₩27,854 | ₩28,243 | ₩27,560 | ₩27,948 | +0.34% | 29.3만 |
|---|
| 2026.01.27 | ₩27,868 | ₩28,109 | ₩27,520 | ₩27,908 | +0.14% | 26.6만 |
|---|
| 2026.01.26 | ₩28,631 | ₩28,631 | ₩27,346 | ₩27,868 | -2.66% | 26.4만 |
|---|
| 2026.01.23 | ₩30,398 | ₩30,398 | ₩27,975 | ₩28,457 | -6.38% | 47.9만 |
|---|
| 2026.01.22 | ₩29,006 | ₩30,090 | ₩28,965 | ₩29,728 | +2.49% | 41.9만 |
|---|
| 2026.01.21 | ₩27,533 | ₩29,006 | ₩27,386 | ₩28,912 | +5.01% | 25.9만 |
|---|
| 2026.01.20 | ₩27,319 | ₩27,721 | ₩27,038 | ₩27,265 | -0.20% | 18.8만 |
|---|
| 2026.01.16 | ₩28,042 | ₩28,109 | ₩27,654 | ₩27,895 | -0.53% | 16.2만 |
|---|
| 2026.01.15 | ₩27,373 | ₩28,323 | ₩27,373 | ₩28,109 | +2.69% | 19만 |
|---|
| 2026.01.14 | ₩26,810 | ₩27,399 | ₩26,529 | ₩27,399 | +2.20% | 16.8만 |
|---|
| 2026.01.13 | ₩26,784 | ₩26,784 | ₩26,395 | ₩26,757 | -0.10% | 16만 |
|---|
| 2026.01.12 | ₩26,851 | ₩27,025 | ₩26,195 | ₩26,610 | -0.90% | 27.2만 |
|---|
| 2026.01.09 | ₩27,908 | ₩28,109 | ₩27,011 | ₩27,239 | -2.40% | 25.1만 |
|---|
| 2026.01.08 | ₩26,743 | ₩28,055 | ₩26,743 | ₩27,814 | +4.00% | 29만 |
|---|
| 2026.01.07 | ₩27,613 | ₩27,613 | ₩26,650 | ₩27,025 | -2.13% | 21.5만 |
|---|
| 2026.01.06 | ₩27,239 | ₩27,439 | ₩27,051 | ₩27,332 | +0.34% | 21.7만 |
|---|
| 2026.01.05 | ₩26,489 | ₩27,814 | ₩26,489 | ₩27,466 | +3.69% | 40.3만 |
|---|
| 2026.01.02 | ₩26,154 | ₩26,502 | ₩25,820 | ₩26,382 | +0.87% | 31.5만 |
|---|
| 2025.12.31 | ₩26,154 | ₩26,369 | ₩25,793 | ₩26,114 | -0.15% | 43만 |
|---|
| 2025.12.30 | ₩26,784 | ₩26,784 | ₩26,462 | ₩26,476 | -1.15% | 17.4만 |
|---|
| 2025.12.29 | ₩26,851 | ₩26,904 | ₩26,489 | ₩26,810 | -0.15% | 18만 |
|---|
| 2025.12.26 | ₩26,917 | ₩27,158 | ₩26,677 | ₩26,851 | -0.25% | 13.3만 |
|---|
| 2025.12.24 | ₩26,971 | ₩27,185 | ₩26,784 | ₩27,078 | +0.40% | 8.1만 |
|---|
| 2025.12.23 | ₩27,105 | ₩27,439 | ₩26,931 | ₩26,971 | -0.49% | 17.3만 |
|---|
| 2025.12.22 | ₩27,038 | ₩27,399 | ₩27,025 | ₩27,265 | +0.84% | 24.7만 |
|---|
| 2025.12.19 | ₩27,573 | ₩27,908 | ₩26,891 | ₩26,984 | -2.14% | 59.3만 |
|---|
| 2025.12.18 | ₩27,694 | ₩27,828 | ₩27,319 | ₩27,667 | -0.10% | 21.3만 |
|---|
| 2025.12.17 | ₩27,239 | ₩27,667 | ₩27,065 | ₩27,346 | +0.39% | 17.7만 |
|---|
| 2025.12.16 | ₩27,520 | ₩27,547 | ₩27,118 | ₩27,279 | -0.88% | 17.1만 |
|---|
| 2025.12.15 | ₩27,600 | ₩28,109 | ₩27,252 | ₩27,413 | -0.68% | 19.2만 |
|---|
| 2025.12.12 | ₩27,680 | ₩27,734 | ₩27,185 | ₩27,413 | -0.97% | 19.3만 |
|---|
| 2025.12.11 | ₩27,453 | ₩27,841 | ₩27,306 | ₩27,426 | -0.10% | 24.3만 |
|---|
| 2025.12.10 | ₩26,851 | ₩27,707 | ₩26,288 | ₩27,466 | +2.29% | 34.4만 |
|---|
| 2025.12.09 | ₩26,476 | ₩26,864 | ₩26,088 | ₩26,583 | +0.40% | 20.9만 |
|---|
| 2025.12.08 | ₩25,994 | ₩26,355 | ₩25,820 | ₩26,221 | +0.88% | 19.3만 |
|---|
| 2025.12.05 | ₩25,740 | ₩26,034 | ₩25,606 | ₩25,806 | +0.26% | 16.8만 |
|---|
| 2025.12.04 | ₩25,793 | ₩26,221 | ₩25,499 | ₩25,900 | +0.42% | 25.1만 |
|---|
| 2025.12.03 | ₩25,418 | ₩26,034 | ₩25,204 | ₩25,980 | +2.21% | 17.3만 |
|---|
| 2025.12.02 | ₩25,579 | ₩25,699 | ₩25,124 | ₩25,231 | -1.36% | 22.3만 |
|---|
| 2025.12.01 | ₩25,030 | ₩25,686 | ₩25,030 | ₩25,539 | +2.03% | 24.1만 |
|---|
| 2025.11.28 | ₩25,218 | ₩25,405 | ₩25,097 | ₩25,177 | -0.16% | 15.8만 |
|---|
| 2025.11.26 | ₩25,151 | ₩25,512 | ₩25,030 | ₩25,231 | +0.32% | 32.9만 |
|---|
| 2025.11.25 | ₩24,522 | ₩25,445 | ₩24,522 | ₩25,351 | +3.38% | 34.5만 |
|---|
| 2025.11.24 | ₩23,999 | ₩24,455 | ₩23,678 | ₩24,388 | +1.62% | 33.1만 |
|---|
| 2025.11.21 | ₩23,330 | ₩24,281 | ₩23,210 | ₩24,133 | +3.44% | 36.2만 |
|---|
| 2025.11.20 | ₩23,263 | ₩23,651 | ₩23,049 | ₩23,129 | -0.58% | 33.6만 |
|---|
| 2025.11.19 | ₩22,822 | ₩23,103 | ₩22,808 | ₩23,022 | +0.88% | 27.6만 |
|---|
| 2025.11.18 | ₩22,527 | ₩23,022 | ₩22,527 | ₩22,889 | +1.60% | 31.8만 |
|---|
| 2025.11.17 | ₩23,451 | ₩23,745 | ₩22,500 | ₩22,674 | -3.31% | 32.7만 |
|---|
| 2025.11.14 | ₩23,504 | ₩23,692 | ₩23,223 | ₩23,558 | +0.23% | 25.4만 |
|---|
| 2025.11.13 | ₩23,999 | ₩24,227 | ₩23,571 | ₩23,799 | -0.84% | 28.1만 |
|---|
| 2025.11.12 | ₩24,026 | ₩24,321 | ₩23,919 | ₩24,093 | +0.28% | 47만 |
|---|
| 2025.11.11 | ₩23,437 | ₩24,066 | ₩23,437 | ₩23,866 | +1.83% | 47.3만 |
|---|
| 2025.11.10 | ₩22,969 | ₩23,531 | ₩22,915 | ₩23,290 | +1.40% | 46.1만 |
|---|
| 2025.11.07 | ₩22,353 | ₩22,902 | ₩22,353 | ₩22,875 | +2.34% | 40.5만 |
|---|
| 2025.11.06 | ₩22,942 | ₩23,437 | ₩22,326 | ₩22,353 | -2.57% | 47.9만 |
|---|
| 2025.11.05 | ₩23,063 | ₩23,504 | ₩23,063 | ₩23,344 | +1.22% | 21.8만 |
|---|
| 2025.11.04 | ₩22,715 | ₩23,170 | ₩22,621 | ₩22,955 | +1.06% | 32.4만 |
|---|
| 2025.11.03 | ₩22,460 | ₩22,929 | ₩22,233 | ₩22,915 | +2.03% | 28.1만 |
|---|
| 2025.10.31 | ₩22,541 | ₩22,862 | ₩22,380 | ₩22,447 | -0.42% | 29.5만 |
|---|
| 2025.10.30 | ₩22,126 | ₩23,103 | ₩22,126 | ₩22,741 | +2.78% | 36.4만 |
|---|
| 2025.10.29 | ₩22,835 | ₩23,665 | ₩22,166 | ₩22,393 | -1.93% | 39.1만 |
|---|
| 2025.10.28 | ₩22,407 | ₩23,156 | ₩20,908 | ₩22,607 | +0.90% | 51.5만 |
|---|
| 2025.10.27 | ₩23,585 | ₩23,705 | ₩23,290 | ₩23,464 | -0.51% | 40.5만 |
|---|
| 2025.10.24 | ₩23,250 | ₩23,973 | ₩22,848 | ₩23,504 | +1.09% | 57.8만 |
|---|
| 2025.10.23 | ₩23,464 | ₩23,879 | ₩22,741 | ₩22,741 | -3.08% | 51.6만 |
|---|
| 2025.10.22 | ₩24,682 | ₩25,044 | ₩23,277 | ₩23,705 | -3.96% | 63.3만 |
|---|
| 2025.10.21 | ₩24,588 | ₩24,856 | ₩24,401 | ₩24,548 | -0.16% | 12.6만 |
|---|
| 2025.10.20 | ₩24,160 | ₩24,682 | ₩24,066 | ₩24,642 | +1.99% | 19.2만 |
|---|
| 2025.10.17 | ₩23,812 | ₩24,120 | ₩23,638 | ₩24,040 | +0.96% | 26.1만 |
|---|
| 2025.10.16 | ₩24,910 | ₩25,311 | ₩23,491 | ₩23,745 | -4.67% | 23.9만 |
|---|
| 2025.10.15 | ₩25,646 | ₩25,646 | ₩24,870 | ₩25,244 | -1.57% | 17.5만 |
|---|
| 2025.10.14 | ₩24,548 | ₩25,606 | ₩24,522 | ₩25,499 | +3.87% | 14.1만 |
|---|
| 2025.10.13 | ₩24,669 | ₩24,950 | ₩24,414 | ₩24,843 | +0.71% | 13.3만 |
|---|
| 2025.10.10 | ₩25,392 | ₩25,632 | ₩24,374 | ₩24,401 | -3.90% | 25.6만 |
|---|