[중국증시 주간 포인트] 中 1Q GDP, 3월 무역·소비·생산·투자·금융지표, 샤오미·니오 신제품 공개
무료
Ameris Bancorp : ( ABCB:US )
52.88USD ▲ 0.47 (0.9%)
2025-04-16
최근 1년 일별 시세
(2025-04-16 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-16 | 52.88 | ▲0.47 | ▲0.9% |
| 25-04-15 | 52.41 | ▲0.73 | ▲1.41% |
| 25-04-14 | 51.68 | ▲0.27 | ▲0.53% |
| 25-04-11 | 51.41 | ▲0.29 | ▲0.57% |
| 25-04-10 | 51.12 | ▼-3.78 | ▼-6.89% |
| 25-04-09 | 54.90 | ▲4.21 | ▲8.31% |
| 25-04-08 | 50.69 | ▼-0.19 | ▼-0.37% |
| 25-04-07 | 50.88 | ▲0.07 | ▲0.14% |
| 25-04-04 | 50.81 | ▼-1.25 | ▼-2.4% |
| 25-04-03 | 52.06 | ▼-5.72 | ▼-9.9% |
| 25-04-02 | 57.78 | ▲0.78 | ▲1.37% |
| 25-04-01 | 57.00 | ▼-0.57 | ▼-0.99% |
| 25-03-31 | 57.57 | ▲0.48 | ▲0.84% |
| 25-03-28 | 57.09 | ▼-1.26 | ▼-2.16% |
| 25-03-27 | 58.35 | ▼-0.59 | ▼-1% |
| 25-03-26 | 58.94 | ▼-0.20 | ▼-0.34% |
| 25-03-25 | 59.14 | ▼-0.19 | ▼-0.32% |
| 25-03-24 | 59.33 | ▲1.55 | ▲2.68% |
| 25-03-21 | 57.78 | ▲0.35 | ▲0.61% |
| 25-03-20 | 57.43 | ▼-0.63 | ▼-1.09% |
| 25-03-19 | 58.06 | ▲0.30 | ▲0.52% |
| 25-03-18 | 57.76 | ▼-0.05 | ▼-0.09% |
| 25-03-17 | 57.81 | ▲0.48 | ▲0.84% |
| 25-03-14 | 57.33 | ▲1.77 | ▲3.19% |
| 25-03-13 | 55.56 | ▼-0.92 | ▼-1.63% |
| 25-03-12 | 56.48 | ▲0.19 | ▲0.34% |
| 25-03-11 | 56.29 | ▼-0.57 | ▼-1% |
| 25-03-10 | 56.86 | ▼-1.92 | ▼-3.27% |
| 25-03-07 | 58.78 | ▼-0.79 | ▼-1.33% |
| 25-03-06 | 59.57 | ▼-0.93 | ▼-1.54% |
| 25-03-05 | 60.50 | ▼-0.28 | ▼-0.46% |
| 25-03-04 | 60.78 | ▼-3.33 | ▼-5.19% |
| 25-03-03 | 64.11 | ▼-0.47 | ▼-0.73% |
| 25-02-28 | 64.58 | ▲1.29 | ▲2.04% |
| 25-02-27 | 63.29 | ▲0.16 | ▲0.25% |
| 25-02-26 | 63.13 | ▼-0.18 | ▼-0.28% |
| 25-02-25 | 63.31 | ▲0.13 | ▲0.21% |
| 25-02-24 | 63.18 | ▼-0.28 | ▼-0.44% |
| 25-02-21 | 63.46 | ▼-1.38 | ▼-2.13% |
| 25-02-20 | 64.84 | ▼-0.97 | ▼-1.47% |
| 25-02-19 | 65.81 | ▼-0.69 | ▼-1.04% |
| 25-02-18 | 66.50 | ▲0.31 | ▲0.47% |
| 25-02-17 | 66.19 | -0.00 | -0% |
| 25-02-14 | 66.19 | ▼-0.62 | ▼-0.93% |
| 25-02-13 | 66.81 | ▲0.14 | ▲0.21% |
| 25-02-12 | 66.67 | ▼-1.63 | ▼-2.39% |
| 25-02-11 | 68.30 | ▲0.90 | ▲1.34% |
| 25-02-10 | 67.40 | ▼-0.80 | ▼-1.17% |
| 25-02-07 | 68.20 | ▼-0.27 | ▼-0.39% |
| 25-02-06 | 68.47 | ▲0.64 | ▲0.94% |
| 25-02-05 | 67.83 | ▲0.93 | ▲1.39% |
| 25-02-04 | 66.90 | ▲2.67 | ▲4.16% |
| 25-02-03 | 64.23 | ▼-1.42 | ▼-2.16% |
| 25-01-31 | 65.65 | ▲0.08 | ▲0.12% |
| 25-01-30 | 65.57 | ▲0.36 | ▲0.55% |
| 25-01-29 | 65.21 | ▲0.25 | ▲0.38% |
| 25-01-28 | 64.96 | ▼-0.14 | ▼-0.22% |
| 25-01-27 | 65.10 | ▲0.69 | ▲1.07% |
| 25-01-24 | 64.41 | ▲0.19 | ▲0.3% |
| 25-01-23 | 64.22 | ▼-0.27 | ▼-0.42% |
| 25-01-22 | 64.49 | ▼-1.12 | ▼-1.71% |
| 25-01-21 | 65.61 | ▲0.78 | ▲1.2% |
| 25-01-17 | 64.83 | ▲1.01 | ▲1.58% |
| 25-01-16 | 63.82 | ▼-0.36 | ▼-0.56% |
| 25-01-15 | 64.18 | ▲1.52 | ▲2.43% |
| 25-01-14 | 62.66 | ▲2.72 | ▲4.54% |
| 25-01-13 | 59.94 | ▲0.51 | ▲0.86% |
| 25-01-10 | 59.43 | ▼-1.77 | ▼-2.89% |
| 25-01-08 | 61.20 | ▼-0.19 | ▼-0.31% |
| 25-01-07 | 61.39 | ▼-0.90 | ▼-1.44% |
| 25-01-06 | 62.29 | ▲0.37 | ▲0.6% |
| 25-01-03 | 61.92 | ▲0.93 | ▲1.52% |
| 25-01-02 | 60.99 | ▼-1.58 | ▼-2.53% |
| 24-12-31 | 62.57 | ▼-0.23 | ▼-0.37% |
| 24-12-30 | 62.80 | ▼-0.25 | ▼-0.4% |
| 24-12-27 | 63.05 | ▼-0.91 | ▼-1.42% |
| 24-12-26 | 63.96 | ▲0.38 | ▲0.6% |
| 24-12-24 | 63.58 | ▲0.58 | ▲0.92% |
| 24-12-23 | 63.00 | ▲0.19 | ▲0.3% |
| 24-12-20 | 62.81 | ▲0.86 | ▲1.39% |
| 24-12-19 | 61.95 | ▼-0.13 | ▼-0.21% |
| 24-12-18 | 62.08 | ▼-3.28 | ▼-5.02% |
| 24-12-17 | 65.36 | ▼-1.64 | ▼-2.45% |
| 24-12-16 | 67.00 | ▲0.36 | ▲0.54% |
| 24-12-13 | 66.64 | ▼-0.77 | ▼-1.14% |
| 24-12-12 | 67.41 | ▼-0.27 | ▼-0.4% |
| 24-12-11 | 67.68 | ▲0.13 | ▲0.19% |
| 24-12-10 | 67.55 | ▼-0.34 | ▼-0.5% |
| 24-12-09 | 67.89 | ▼-1.50 | ▼-2.16% |
| 24-12-06 | 69.39 | ▲0.52 | ▲0.76% |
| 24-12-05 | 68.87 | ▼-0.47 | ▼-0.68% |
| 24-12-04 | 69.34 | ▲0.75 | ▲1.09% |
| 24-12-03 | 68.59 | ▼-1.02 | ▼-1.47% |
| 24-12-02 | 69.61 | ▼-0.67 | ▼-0.95% |
| 24-11-29 | 70.28 | ▼-0.61 | ▼-0.86% |
| 24-11-27 | 70.89 | ▼-0.48 | ▼-0.67% |
| 24-11-26 | 71.37 | ▼-1.00 | ▼-1.38% |
| 24-11-25 | 72.37 | ▲0.58 | ▲0.81% |
| 24-11-22 | 71.79 | ▲2.05 | ▲2.94% |
| 24-11-21 | 69.74 | ▲1.63 | ▲2.39% |
| 24-11-20 | 68.11 | ▼-0.60 | ▼-0.87% |
| 24-11-19 | 68.71 | ▼-0.07 | ▼-0.1% |
| 24-11-18 | 68.78 | ▼-0.85 | ▼-1.22% |
| 24-11-15 | 69.63 | ▲0.01 | ▲0.01% |
| 24-11-14 | 69.62 | ▼-0.36 | ▼-0.51% |
| 24-11-13 | 69.98 | ▼-0.53 | ▼-0.75% |
| 24-11-12 | 70.51 | ▼-0.66 | ▼-0.93% |
| 24-11-11 | 71.17 | ▲1.47 | ▲2.11% |
| 24-11-08 | 69.70 | ▲0.38 | ▲0.55% |
| 24-11-07 | 69.32 | ▼-1.82 | ▼-2.56% |
| 24-11-06 | 71.14 | ▲8.57 | ▲13.7% |
| 24-11-05 | 62.57 | ▲1.34 | ▲2.19% |
| 24-11-04 | 61.23 | ▼-0.87 | ▼-1.4% |
| 24-11-01 | 62.10 | ▲0.11 | ▲0.18% |
| 24-10-31 | 61.99 | ▼-1.02 | ▼-1.62% |
| 24-10-30 | 63.01 | ▲0.72 | ▲1.16% |
| 24-10-29 | 62.29 | ▼-0.89 | ▼-1.41% |
| 24-10-28 | 63.18 | ▲1.93 | ▲3.15% |
| 24-10-25 | 61.25 | ▼-1.78 | ▼-2.82% |
| 24-10-24 | 63.03 | ▲0.31 | ▲0.49% |
| 24-10-23 | 62.72 | ▼-0.17 | ▼-0.27% |
| 24-10-22 | 62.89 | ▲0.48 | ▲0.77% |
| 24-10-21 | 62.41 | ▼-2.44 | ▼-3.76% |
| 24-10-18 | 64.85 | ▼-1.61 | ▼-2.42% |
| 24-10-17 | 66.46 | ▲0.41 | ▲0.62% |
| 24-10-16 | 66.05 | ▲1.46 | ▲2.26% |
| 24-10-15 | 64.59 | ▲0.69 | ▲1.08% |
| 24-10-14 | 63.90 | ▲1.04 | ▲1.65% |
| 24-10-11 | 62.86 | ▲2.28 | ▲3.76% |
| 24-10-10 | 60.58 | ▼-0.21 | ▼-0.35% |
| 24-10-09 | 60.79 | ▲0.61 | ▲1.01% |
| 24-10-08 | 60.18 | ▼-0.72 | ▼-1.18% |
| 24-10-07 | 60.90 | ▼-0.81 | ▼-1.31% |
| 24-10-04 | 61.71 | ▲1.17 | ▲1.93% |
| 24-10-03 | 60.54 | ▲0.54 | ▲0.9% |
| 24-10-02 | 60.00 | -0.00 | -0% |
| 24-10-01 | 60.00 | ▼-2.39 | ▼-3.83% |
| 24-09-30 | 62.39 | ▲1.07 | ▲1.74% |
| 24-09-27 | 61.32 | ▼-0.14 | ▼-0.23% |
| 24-09-26 | 61.46 | ▲0.22 | ▲0.36% |
| 24-09-25 | 61.24 | ▼-1.10 | ▼-1.76% |
| 24-09-24 | 62.34 | ▼-1.37 | ▼-2.15% |
| 24-09-23 | 63.71 | ▼-0.37 | ▼-0.58% |
| 24-09-20 | 64.08 | ▼-1.06 | ▼-1.63% |
| 24-09-19 | 65.14 | ▲2.56 | ▲4.09% |
| 24-09-18 | 62.58 | ▲0.42 | ▲0.68% |
| 24-09-17 | 62.16 | ▲0.53 | ▲0.86% |
| 24-09-16 | 61.63 | ▲0.60 | ▲0.98% |
| 24-09-13 | 61.03 | ▲1.76 | ▲2.97% |
| 24-09-12 | 59.27 | ▲0.36 | ▲0.61% |
| 24-09-11 | 58.91 | ▼-0.69 | ▼-1.16% |
| 24-09-10 | 59.60 | ▲0.16 | ▲0.27% |
| 24-09-09 | 59.44 | ▲0.11 | ▲0.19% |
| 24-09-06 | 59.33 | ▼-1.24 | ▼-2.05% |
| 24-09-05 | 60.57 | ▼-0.23 | ▼-0.38% |
| 24-09-04 | 60.80 | ▼-0.83 | ▼-1.35% |
| 24-09-03 | 61.63 | -0.00 | -0% |
| 24-08-30 | 61.63 | ▲1.00 | ▲1.65% |
| 24-08-29 | 60.63 | ▼-0.43 | ▼-0.7% |
| 24-08-28 | 61.06 | ▲0.53 | ▲0.88% |
| 24-08-27 | 60.53 | ▼-0.72 | ▼-1.18% |
| 24-08-26 | 61.25 | ▼-0.64 | ▼-1.03% |
| 24-08-23 | 61.89 | ▲3.39 | ▲5.79% |
| 24-08-22 | 58.50 | ▲0.40 | ▲0.69% |
| 24-08-21 | 58.10 | ▲0.38 | ▲0.66% |
| 24-08-20 | 57.72 | ▼-1.01 | ▼-1.72% |
| 24-08-19 | 58.73 | ▲0.57 | ▲0.98% |
| 24-08-16 | 58.16 | ▲1.07 | ▲1.87% |
| 24-08-15 | 57.09 | ▲0.91 | ▲1.62% |
| 24-08-14 | 56.18 | ▲0.06 | ▲0.11% |
| 24-08-13 | 56.12 | ▲0.46 | ▲0.83% |
| 24-08-12 | 55.66 | ▼-0.60 | ▼-1.07% |
| 24-08-09 | 56.26 | ▼-0.46 | ▼-0.81% |
| 24-08-08 | 56.72 | ▲1.32 | ▲2.38% |
| 24-08-07 | 55.40 | ▼-0.57 | ▼-1.02% |
| 24-08-06 | 55.97 | ▲0.84 | ▲1.52% |
| 24-08-05 | 55.13 | ▼-1.19 | ▼-2.11% |
| 24-08-02 | 56.32 | ▼-2.09 | ▼-3.58% |
| 24-08-01 | 58.41 | ▼-2.48 | ▼-4.07% |
| 24-07-31 | 60.89 | ▼-0.09 | ▼-0.15% |
| 24-07-30 | 60.98 | ▼-0.02 | ▼-0.03% |
| 24-07-29 | 61.00 | ▼-0.71 | ▼-1.15% |
| 24-07-26 | 61.71 | ▲0.83 | ▲1.36% |
| 24-07-25 | 60.88 | ▲1.32 | ▲2.22% |
| 24-07-24 | 59.56 | ▼-1.49 | ▼-2.44% |
| 24-07-23 | 61.05 | ▲1.05 | ▲1.75% |
| 24-07-22 | 60.00 | ▲1.38 | ▲2.35% |
| 24-07-19 | 58.62 | ▼-0.29 | ▼-0.49% |
| 24-07-18 | 58.91 | ▼-0.37 | ▼-0.62% |
| 24-07-17 | 59.28 | ▲0.34 | ▲0.58% |
| 24-07-16 | 58.94 | ▲2.79 | ▲4.97% |
| 24-07-15 | 56.15 | ▲1.62 | ▲2.97% |
| 24-07-12 | 54.53 | ▲0.15 | ▲0.28% |
| 24-07-11 | 54.38 | ▲2.27 | ▲4.36% |
| 24-07-10 | 52.11 | ▲1.24 | ▲2.44% |
| 24-07-09 | 50.87 | ▲2.26 | ▲4.65% |
| 24-07-08 | 48.61 | ▼-0.33 | ▼-0.67% |
| 24-07-05 | 48.94 | ▼-0.88 | ▼-1.77% |
| 24-07-03 | 49.82 | ▼-0.79 | ▼-1.56% |
| 24-07-02 | 50.61 | ▲0.28 | ▲0.56% |
| 24-07-01 | 50.33 | ▼-0.02 | ▼-0.04% |
| 24-06-28 | 50.35 | ▲1.25 | ▲2.55% |
| 24-06-27 | 49.10 | ▲0.57 | ▲1.17% |
| 24-06-26 | 48.53 | ▲0.55 | ▲1.15% |
| 24-06-25 | 47.98 | ▼-0.48 | ▼-0.99% |
| 24-06-24 | 48.46 | ▲0.74 | ▲1.55% |
| 24-06-21 | 47.72 | ▼-0.22 | ▼-0.46% |
| 24-06-20 | 47.94 | ▼-0.22 | ▼-0.46% |
| 24-06-18 | 48.16 | ▲0.32 | ▲0.67% |
| 24-06-17 | 47.84 | ▲1.05 | ▲2.24% |
| 24-06-14 | 46.79 | ▼-0.88 | ▼-1.85% |
| 24-06-13 | 47.67 | ▼-0.99 | ▼-2.03% |
| 24-06-12 | 48.66 | ▲1.83 | ▲3.91% |
| 24-06-11 | 46.83 | ▼-0.10 | ▼-0.21% |
| 24-06-10 | 46.93 | ▼-0.65 | ▼-1.37% |
| 24-06-07 | 47.58 | ▼-0.03 | ▼-0.06% |
| 24-06-06 | 47.61 | ▲0.06 | ▲0.13% |
| 24-06-05 | 47.55 | ▲0.25 | ▲0.53% |
| 24-06-04 | 47.30 | ▼-0.55 | ▼-1.15% |
| 24-06-03 | 47.85 | ▼-2.10 | ▼-4.2% |
| 24-05-31 | 49.95 | ▲2.29 | ▲4.8% |
| 24-05-30 | 47.66 | ▲0.70 | ▲1.49% |
| 24-05-29 | 46.96 | ▼-0.51 | ▼-1.07% |
| 24-05-28 | 47.47 | ▼-0.55 | ▼-1.15% |
| 24-05-24 | 48.02 | ▲0.21 | ▲0.44% |
| 24-05-23 | 47.81 | ▼-1.72 | ▼-3.47% |
| 24-05-22 | 49.53 | ▼-0.15 | ▼-0.3% |
| 24-05-21 | 49.68 | ▲0.14 | ▲0.28% |
| 24-05-20 | 49.54 | ▼-0.91 | ▼-1.8% |
| 24-05-17 | 50.45 | ▲0.21 | ▲0.42% |
| 24-05-16 | 50.24 | ▲0.04 | ▲0.08% |
| 24-05-15 | 50.20 | ▲0.29 | ▲0.58% |
| 24-05-14 | 49.91 | ▲0.35 | ▲0.71% |
| 24-05-13 | 49.56 | ▼-0.29 | ▼-0.58% |
| 24-05-10 | 49.85 | ▼-0.22 | ▼-0.44% |
| 24-05-09 | 50.07 | ▲0.44 | ▲0.89% |
| 24-05-08 | 49.63 | ▲0.13 | ▲0.26% |
| 24-05-07 | 49.50 | ▼-0.19 | ▼-0.38% |
| 24-05-06 | 49.69 | ▼-0.12 | ▼-0.24% |
| 24-05-03 | 49.81 | ▲1.13 | ▲2.32% |
| 24-05-02 | 48.68 | ▲0.67 | ▲1.4% |
| 24-05-01 | 48.01 | ▲0.52 | ▲1.09% |
| 24-04-30 | 47.49 | ▼-1.01 | ▼-2.08% |
| 24-04-29 | 48.50 | ▲0.62 | ▲1.29% |
| 24-04-26 | 47.88 | ▲0.41 | ▲0.86% |
| 24-04-25 | 47.47 | ▼-0.79 | ▼-1.64% |
| 24-04-24 | 48.26 | ▲0.42 | ▲0.88% |
| 24-04-23 | 47.84 | ▲1.07 | ▲2.29% |
| 24-04-22 | 46.77 | ▲0.49 | ▲1.06% |
| 24-04-19 | 46.28 | ▲1.49 | ▲3.33% |
| 24-04-18 | 44.79 | ▲0.28 | ▲0.63% |