시장 데이터를 불러오는 중
전체 종목
Amalgamated Financial Corp. - Common Stock 과거 주가
Amalgamated Financial Corp. - Common Stock · AMAL · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amalgamated Financial Corp. - Common Stock · AMAL · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,987 | ₩63,895 | ₩62,212 | ₩62,225 | -1.21% | 17.2만 |
| 2026.10.08 | ₩62,305 | ₩63,374 | ₩62,185 | ₩63,027 | +1.16% | 24.7만 |
| 2026.10.07 | ₩62,840 | ₩63,388 | ₩62,078 | ₩62,292 | -0.87% | 22.2만 |
| 2026.10.06 | ₩64,122 | ₩64,456 | ₩63,628 | ₩63,655 | -0.73% | 14.5만 |
| 2026.10.05 | ₩64,483 | ₩64,483 | ₩63,588 | ₩63,762 | -1.12% | 18.6만 |
| 2026.10.02 | ₩64,576 | ₩65,391 | ₩63,575 | ₩64,376 | -0.31% | 29.7만 |
| 2026.10.01 | ₩63,080 | ₩64,029 | ₩61,931 | ₩63,908 | +1.31% | 30.8만 |
| 2026.09.30 | ₩62,666 | ₩64,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,548 |
| +1.41% |
| 114.2만 |
| 2026.09.29 | ₩63,160 | ₩63,428 | ₩61,758 | ₩62,586 | -0.91% | 19.1만 |
|---|
| 2026.09.28 | ₩63,481 | ₩63,481 | ₩62,733 | ₩63,160 | -0.51% | 23만 |
|---|
| 2026.09.25 | ₩63,227 | ₩63,655 | ₩62,840 | ₩63,561 | +0.53% | 17만 |
|---|
| 2026.09.24 | ₩62,439 | ₩63,281 | ₩62,292 | ₩63,067 | +1.01% | 26만 |
|---|
| 2026.09.23 | ₩63,174 | ₩63,374 | ₩62,158 | ₩62,199 | -1.54% | 13.5만 |
|---|
| 2026.09.22 | ₩64,710 | ₩65,164 | ₩62,947 | ₩63,174 | -2.37% | 18.3만 |
|---|
| 2026.09.21 | ₩63,521 | ₩64,176 | ₩63,481 | ₩64,149 | +0.99% | 25.6만 |
|---|
| 2026.09.18 | ₩62,506 | ₩63,481 | ₩61,838 | ₩63,321 | +1.30% | 40.6만 |
|---|
| 2026.09.17 | ₩62,987 | ₩63,040 | ₩61,985 | ₩62,960 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩62,867 | ₩63,147 | ₩61,103 | ₩62,279 | -0.93% | 26만 |
|---|
| 2026.09.15 | ₩63,708 | ₩64,443 | ₩62,599 | ₩62,773 | -1.47% | 23.6만 |
|---|
| 2026.09.14 | ₩63,615 | ₩64,870 | ₩63,575 | ₩63,828 | +0.34% | 47.1만 |
|---|
| 2026.09.11 | ₩65,565 | ₩66,139 | ₩63,615 | ₩63,949 | -2.47% | 49.4만 |
|---|
| 2026.09.10 | ₩63,815 | ₩64,870 | ₩62,973 | ₩64,817 | +1.57% | 17.6만 |
|---|
| 2026.09.09 | ₩63,762 | ₩64,269 | ₩63,454 | ₩63,895 | +0.21% | 29만 |
|---|
| 2026.09.08 | ₩65,351 | ₩65,378 | ₩64,216 | ₩64,416 | -1.43% | 24.3만 |
|---|
| 2026.09.04 | ₩65,178 | ₩66,059 | ₩65,178 | ₩65,685 | +0.78% | 21.7만 |
|---|
| 2026.09.03 | ₩64,844 | ₩67,061 | ₩64,844 | ₩65,512 | +1.03% | 28.3만 |
|---|
| 2026.09.02 | ₩63,628 | ₩64,697 | ₩63,508 | ₩64,309 | +1.07% | 19.3만 |
|---|
| 2026.09.01 | ₩63,895 | ₩64,523 | ₩62,867 | ₩63,241 | -1.02% | 15만 |
|---|
| 2026.08.31 | ₩65,124 | ₩65,645 | ₩64,109 | ₩64,216 | -1.39% | 22.4만 |
|---|
| 2026.08.28 | ₩65,138 | ₩65,271 | ₩64,563 | ₩65,044 | -0.14% | 15만 |
|---|
| 2026.08.27 | ₩64,617 | ₩65,138 | ₩64,055 | ₩64,937 | +0.50% | 17.8만 |
|---|
| 2026.08.26 | ₩64,790 | ₩65,204 | ₩64,523 | ₩64,991 | +0.31% | 13.8만 |
|---|
| 2026.08.25 | ₩65,578 | ₩65,578 | ₩64,416 | ₩64,683 | -1.36% | 9.6만 |
|---|
| 2026.08.24 | ₩65,124 | ₩65,578 | ₩64,977 | ₩65,178 | +0.08% | 10.3만 |
|---|
| 2026.08.21 | ₩65,832 | ₩66,033 | ₩64,590 | ₩65,138 | -1.06% | 30.9만 |
|---|
| 2026.08.20 | ₩65,124 | ₩65,712 | ₩64,817 | ₩65,298 | +0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩66,994 | ₩67,395 | ₩65,071 | ₩65,525 | -2.19% | 23.6만 |
|---|
| 2026.08.18 | ₩67,996 | ₩68,023 | ₩66,781 | ₩67,034 | -1.41% | 11.5만 |
|---|
| 2026.08.17 | ₩68,130 | ₩68,838 | ₩67,756 | ₩67,889 | -0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩68,370 | ₩68,704 | ₩67,582 | ₩68,210 | -0.23% | 14.6만 |
|---|
| 2026.08.13 | ₩68,010 | ₩68,918 | ₩67,702 | ₩68,237 | +0.33% | 14.9만 |
|---|
| 2026.08.12 | ₩67,168 | ₩68,036 | ₩67,155 | ₩67,756 | +0.88% | 14.2만 |
|---|
| 2026.08.11 | ₩66,113 | ₩67,208 | ₩66,113 | ₩66,807 | +1.05% | 12.8만 |
|---|
| 2026.08.10 | ₩66,179 | ₩66,781 | ₩65,792 | ₩65,979 | -0.30% | 9.8만 |
|---|
| 2026.08.07 | ₩66,968 | ₩66,968 | ₩66,326 | ₩66,527 | -0.66% | 11.6만 |
|---|
| 2026.08.06 | ₩67,702 | ₩67,783 | ₩66,954 | ₩66,994 | -1.05% | 14.4만 |
|---|
| 2026.08.05 | ₩66,928 | ₩67,475 | ₩66,473 | ₩67,208 | +0.42% | 13.6만 |
|---|
| 2026.08.04 | ₩66,260 | ₩67,101 | ₩65,859 | ₩66,540 | +0.42% | 18.6만 |
|---|
| 2026.08.03 | ₩66,700 | ₩67,008 | ₩65,779 | ₩66,300 | -0.60% | 15.5만 |
|---|
| 2026.07.31 | ₩65,992 | ₩66,433 | ₩64,804 | ₩65,966 | -0.04% | 12만 |
|---|
| 2026.07.30 | ₩65,966 | ₩66,767 | ₩65,605 | ₩65,979 | +0.02% | 17.7만 |
|---|
| 2026.07.29 | ₩66,233 | ₩66,874 | ₩65,659 | ₩65,792 | -0.67% | 16.1만 |
|---|
| 2026.07.28 | ₩65,832 | ₩66,834 | ₩65,365 | ₩66,647 | +1.24% | 15.3만 |
|---|
| 2026.07.27 | ₩67,088 | ₩68,023 | ₩65,311 | ₩65,471 | -2.41% | 16.5만 |
|---|
| 2026.07.24 | ₩64,804 | ₩66,393 | ₩63,908 | ₩66,046 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩64,790 | ₩65,565 | ₩62,880 | ₩65,004 | +0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩63,307 | ₩63,454 | ₩62,319 | ₩62,733 | -0.91% | 15.4만 |
|---|
| 2026.07.21 | ₩62,840 | ₩63,561 | ₩62,506 | ₩63,534 | +1.11% | 17.9만 |
|---|
| 2026.07.20 | ₩63,454 | ₩63,815 | ₩62,653 | ₩63,013 | -0.69% | 14.9만 |
|---|
| 2026.07.17 | ₩63,668 | ₩64,176 | ₩63,013 | ₩63,681 | +0.02% | 25.6만 |
|---|
| 2026.07.16 | ₩62,746 | ₩64,910 | ₩62,346 | ₩64,523 | +2.83% | 16.6만 |
|---|
| 2026.07.15 | ₩61,865 | ₩63,334 | ₩61,477 | ₩62,679 | +1.32% | 13.2만 |
|---|
| 2026.07.14 | ₩62,265 | ₩62,586 | ₩60,809 | ₩61,985 | -0.45% | 13.6만 |
|---|
| 2026.07.13 | ₩62,105 | ₩62,492 | ₩61,744 | ₩62,065 | -0.06% | 15.4만 |
|---|
| 2026.07.10 | ₩61,718 | ₩62,466 | ₩61,157 | ₩62,332 | +1.00% | 12.5만 |
|---|
| 2026.07.09 | ₩60,569 | ₩62,466 | ₩60,542 | ₩61,878 | +2.16% | 14.9만 |
|---|
| 2026.07.08 | ₩60,970 | ₩60,970 | ₩59,393 | ₩60,168 | -1.31% | 14.9만 |
|---|
| 2026.07.07 | ₩61,958 | ₩62,399 | ₩61,130 | ₩61,183 | -1.25% | 16.7만 |
|---|
| 2026.07.06 | ₩61,344 | ₩62,359 | ₩61,103 | ₩61,958 | +1.00% | 10.6만 |
|---|
| 2026.07.02 | ₩63,254 | ₩63,762 | ₩61,250 | ₩61,504 | -2.77% | 12.9만 |
|---|
| 2026.07.01 | ₩61,544 | ₩63,975 | ₩61,357 | ₩62,840 | +2.11% | 17.8만 |
|---|
| 2026.06.30 | ₩62,092 | ₩62,252 | ₩61,143 | ₩61,317 | -1.25% | 16.2만 |
|---|
| 2026.06.29 | ₩62,412 | ₩62,506 | ₩61,304 | ₩62,319 | -0.15% | 26.1만 |
|---|
| 2026.06.26 | ₩61,237 | ₩63,013 | ₩60,542 | ₩62,720 | +2.42% | 73.6만 |
|---|
| 2026.06.25 | ₩60,783 | ₩61,517 | ₩60,555 | ₩61,183 | +0.66% | 15.8만 |
|---|
| 2026.06.24 | ₩60,756 | ₩61,183 | ₩60,502 | ₩60,783 | +0.04% | 14.4만 |
|---|
| 2026.06.23 | ₩59,260 | ₩60,823 | ₩59,046 | ₩60,582 | +2.23% | 14.3만 |
|---|
| 2026.06.22 | ₩58,485 | ₩59,700 | ₩58,485 | ₩59,113 | +1.07% | 10.8만 |
|---|
| 2026.06.18 | ₩58,512 | ₩59,447 | ₩57,964 | ₩58,725 | +0.37% | 22.5만 |
|---|
| 2026.06.17 | ₩58,699 | ₩59,073 | ₩57,096 | ₩57,683 | -1.73% | 16.3만 |
|---|
| 2026.06.16 | ₩58,792 | ₩59,607 | ₩58,391 | ₩58,752 | -0.07% | 10만 |
|---|
| 2026.06.15 | ₩59,928 | ₩60,422 | ₩58,298 | ₩58,351 | -2.63% | 14.4만 |
|---|
| 2026.06.12 | ₩59,607 | ₩60,382 | ₩59,273 | ₩59,647 | +0.07% | 14.9만 |
|---|
| 2026.06.11 | ₩58,912 | ₩59,046 | ₩57,683 | ₩58,912 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩58,244 | ₩59,113 | ₩58,137 | ₩58,378 | +0.23% | 13.2만 |
|---|
| 2026.06.09 | ₩57,536 | ₩58,939 | ₩57,443 | ₩58,137 | +1.04% | 9.9만 |
|---|
| 2026.06.08 | ₩56,762 | ₩57,857 | ₩56,762 | ₩57,042 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩56,601 | ₩57,510 | ₩56,508 | ₩56,668 | +0.12% | 9.4만 |
|---|
| 2026.06.04 | ₩55,105 | ₩57,162 | ₩55,105 | ₩56,601 | +2.72% | 11.5만 |
|---|
| 2026.06.03 | ₩56,281 | ₩56,281 | ₩54,344 | ₩54,424 | -3.30% | 12.8만 |
|---|
| 2026.06.02 | ₩54,437 | ₩56,494 | ₩54,437 | ₩56,414 | +3.63% | 13.1만 |
|---|
| 2026.06.01 | ₩55,279 | ₩55,279 | ₩54,290 | ₩54,758 | -0.94% | 9.9만 |
|---|
| 2026.05.29 | ₩55,666 | ₩55,933 | ₩55,319 | ₩55,412 | -0.46% | 12.1만 |
|---|
| 2026.05.28 | ₩55,052 | ₩55,653 | ₩54,357 | ₩55,599 | +0.99% | 15.2만 |
|---|
| 2026.05.27 | ₩56,321 | ₩56,321 | ₩55,132 | ₩55,292 | -1.83% | 9.7만 |
|---|
| 2026.05.26 | ₩55,172 | ₩56,200 | ₩55,078 | ₩56,094 | +1.67% | 12.6만 |
|---|
| 2026.05.22 | ₩55,506 | ₩55,907 | ₩55,092 | ₩55,158 | -0.63% | 8만 |
|---|
| 2026.05.21 | ₩54,237 | ₩55,426 | ₩53,368 | ₩55,292 | +1.95% | 10.6만 |
|---|
| 2026.05.20 | ₩53,449 | ₩55,265 | ₩53,422 | ₩54,651 | +2.25% | 10.6만 |
|---|
| 2026.05.19 | ₩53,702 | ₩54,571 | ₩53,168 | ₩53,502 | -0.37% | 10.6만 |
|---|
| 2026.05.18 | ₩53,529 | ₩55,519 | ₩53,408 | ₩53,970 | +0.82% | 15.7만 |
|---|
| 2026.05.15 | ₩53,836 | ₩54,076 | ₩52,687 | ₩53,008 | -1.54% | 17.2만 |
|---|
| 2026.05.14 | ₩53,462 | ₩54,504 | ₩53,462 | ₩53,996 | +1.00% | 9.8만 |
|---|
| 2026.05.13 | ₩54,450 | ₩55,012 | ₩53,422 | ₩53,449 | -1.84% | 12.4만 |
|---|
| 2026.05.12 | ₩54,771 | ₩54,798 | ₩53,515 | ₩54,637 | -0.24% | 8.1만 |
|---|
| 2026.05.11 | ₩56,174 | ₩56,200 | ₩54,744 | ₩55,012 | -2.07% | 15.5만 |
|---|
| 2026.05.08 | ₩55,973 | ₩56,575 | ₩55,733 | ₩56,200 | +0.41% | 13.3만 |
|---|
| 2026.05.07 | ₩56,000 | ₩57,109 | ₩55,679 | ₩56,000 | 0.00% | 19.9만 |
|---|
| 2026.05.06 | ₩55,947 | ₩56,307 | ₩55,145 | ₩55,773 | -0.31% | 13만 |
|---|
| 2026.05.05 | ₩54,076 | ₩55,639 | ₩53,716 | ₩55,239 | +2.15% | 9.6만 |
|---|
| 2026.05.04 | ₩54,918 | ₩55,386 | ₩53,809 | ₩54,197 | -1.31% | 11만 |
|---|
| 2026.05.01 | ₩54,651 | ₩55,479 | ₩54,143 | ₩55,225 | +1.05% | 9.3만 |
|---|
| 2026.04.30 | ₩53,542 | ₩55,038 | ₩53,515 | ₩54,611 | +2.00% | 11.4만 |
|---|
| 2026.04.29 | ₩54,584 | ₩54,905 | ₩53,582 | ₩53,929 | -1.20% | 14.2만 |
|---|
| 2026.04.28 | ₩55,706 | ₩56,241 | ₩54,718 | ₩54,971 | -1.32% | 15.5만 |
|---|
| 2026.04.27 | ₩54,277 | ₩55,840 | ₩54,103 | ₩55,626 | +2.49% | 18.1만 |
|---|
| 2026.04.24 | ₩53,689 | ₩54,437 | ₩52,847 | ₩54,090 | +0.75% | 24만 |
|---|
| 2026.04.23 | ₩51,097 | ₩54,290 | ₩48,626 | ₩53,929 | +5.54% | 28.7만 |
|---|
| 2026.04.22 | ₩57,844 | ₩58,258 | ₩56,387 | ₩56,521 | -2.29% | 18.3만 |
|---|
| 2026.04.21 | ₩58,204 | ₩58,605 | ₩57,550 | ₩57,550 | -1.12% | 17.5만 |
|---|
| 2026.04.20 | ₩58,044 | ₩58,779 | ₩57,710 | ₩58,244 | +0.35% | 13.7만 |
|---|
| 2026.04.17 | ₩56,868 | ₩58,792 | ₩56,641 | ₩58,111 | +2.18% | 16.1만 |
|---|
| 2026.04.16 | ₩55,947 | ₩56,254 | ₩55,613 | ₩56,107 | +0.29% | 14.4만 |
|---|
| 2026.04.15 | ₩55,813 | ₩56,241 | ₩55,105 | ₩56,120 | +0.55% | 10.2만 |
|---|
| 2026.04.14 | ₩55,639 | ₩56,174 | ₩54,784 | ₩55,800 | +0.29% | 10.8만 |
|---|
| 2026.04.13 | ₩56,107 | ₩56,107 | ₩54,945 | ₩55,639 | -0.83% | 7.5만 |
|---|
| 2026.04.10 | ₩56,307 | ₩56,655 | ₩55,666 | ₩56,281 | -0.05% | 10.2만 |
|---|
| 2026.04.09 | ₩55,239 | ₩56,428 | ₩54,998 | ₩56,428 | +2.15% | 16.7만 |
|---|
| 2026.04.08 | ₩55,826 | ₩56,241 | ₩55,212 | ₩55,439 | -0.69% | 21.7만 |
|---|
| 2026.04.07 | ₩53,462 | ₩54,183 | ₩53,208 | ₩53,983 | +0.97% | 14.7만 |
|---|
| 2026.04.06 | ₩52,714 | ₩53,783 | ₩52,714 | ₩53,622 | +1.72% | 10.3만 |
|---|
| 2026.04.02 | ₩51,258 | ₩52,821 | ₩51,124 | ₩52,634 | +2.68% | 11.4만 |
|---|
| 2026.04.01 | ₩52,206 | ₩53,328 | ₩52,059 | ₩52,206 | 0.00% | 16.4만 |
|---|
| 2026.03.31 | ₩51,805 | ₩52,179 | ₩51,218 | ₩51,926 | +0.23% | 12.1만 |
|---|
| 2026.03.30 | ₩51,084 | ₩51,512 | ₩50,336 | ₩51,084 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩50,830 | ₩51,178 | ₩50,296 | ₩50,697 | -0.26% | 10.8만 |
|---|
| 2026.03.26 | ₩50,991 | ₩51,485 | ₩50,830 | ₩51,218 | +0.45% | 10.2만 |
|---|
| 2026.03.25 | ₩52,059 | ₩52,420 | ₩51,311 | ₩51,525 | -1.03% | 9.9만 |
|---|
| 2026.03.24 | ₩50,510 | ₩52,099 | ₩50,496 | ₩51,512 | +1.98% | 11.6만 |
|---|
| 2026.03.23 | ₩51,405 | ₩52,300 | ₩50,884 | ₩50,991 | -0.81% | 19.1만 |
|---|
| 2026.03.20 | ₩50,443 | ₩50,523 | ₩49,748 | ₩50,002 | -0.87% | 21.4만 |
|---|
| 2026.03.19 | ₩49,027 | ₩50,884 | ₩48,786 | ₩50,443 | +2.89% | 13.5만 |
|---|
| 2026.03.18 | ₩49,962 | ₩50,550 | ₩49,307 | ₩49,361 | -1.20% | 20만 |
|---|
| 2026.03.17 | ₩51,231 | ₩51,752 | ₩49,695 | ₩49,975 | -2.45% | 19.7만 |
|---|
| 2026.03.16 | ₩51,231 | ₩52,086 | ₩50,590 | ₩50,763 | -0.91% | 12.5만 |
|---|
| 2026.03.13 | ₩51,137 | ₩51,525 | ₩50,202 | ₩50,897 | -0.47% | 14.1만 |
|---|
| 2026.03.12 | ₩49,134 | ₩50,910 | ₩49,080 | ₩50,710 | +3.21% | 12.2만 |
|---|
| 2026.03.11 | ₩50,376 | ₩50,844 | ₩49,855 | ₩50,309 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩50,389 | ₩52,046 | ₩50,082 | ₩50,830 | +0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩49,321 | ₩50,977 | ₩48,265 | ₩50,590 | +2.57% | 19.6만 |
|---|
| 2026.03.06 | ₩49,989 | ₩50,670 | ₩49,267 | ₩50,496 | +1.02% | 12.5만 |
|---|
| 2026.03.05 | ₩51,899 | ₩52,086 | ₩51,057 | ₩51,458 | -0.85% | 13만 |
|---|
| 2026.03.04 | ₩51,939 | ₩52,994 | ₩51,685 | ₩52,300 | +0.69% | 16만 |
|---|
| 2026.03.03 | ₩50,483 | ₩51,872 | ₩49,802 | ₩51,552 | +2.12% | 11.2만 |
|---|
| 2026.03.02 | ₩50,429 | ₩52,594 | ₩50,042 | ₩51,792 | +2.70% | 14.2만 |
|---|
| 2026.02.27 | ₩52,326 | ₩53,328 | ₩50,763 | ₩51,418 | -1.74% | 16.4만 |
|---|
| 2026.02.26 | ₩53,342 | ₩54,624 | ₩53,088 | ₩53,502 | +0.30% | 14.8만 |
|---|
| 2026.02.25 | ₩52,019 | ₩53,956 | ₩51,605 | ₩53,368 | +2.59% | 19.3만 |
|---|
| 2026.02.24 | ₩51,605 | ₩52,086 | ₩51,071 | ₩51,605 | 0.00% | 12.1만 |
|---|
| 2026.02.23 | ₩53,996 | ₩54,197 | ₩50,964 | ₩51,658 | -4.33% | 26.6만 |
|---|
| 2026.02.20 | ₩53,422 | ₩54,531 | ₩52,540 | ₩54,036 | +1.15% | 29만 |
|---|
| 2026.02.19 | ₩54,023 | ₩54,277 | ₩52,380 | ₩53,342 | -1.26% | 13.8만 |
|---|
| 2026.02.18 | ₩54,557 | ₩56,040 | ₩53,983 | ₩54,450 | -0.20% | 18.3만 |
|---|
| 2026.02.17 | ₩55,426 | ₩55,706 | ₩54,384 | ₩54,784 | -1.16% | 13.4만 |
|---|
| 2026.02.13 | ₩53,889 | ₩55,533 | ₩53,141 | ₩55,292 | +2.60% | 13.9만 |
|---|
| 2026.02.12 | ₩54,611 | ₩55,332 | ₩52,874 | ₩53,836 | -1.42% | 13.9만 |
|---|
| 2026.02.11 | ₩55,506 | ₩55,960 | ₩53,636 | ₩54,090 | -2.55% | 13.5만 |
|---|
| 2026.02.10 | ₩55,773 | ₩56,054 | ₩54,250 | ₩54,931 | -1.51% | 17.8만 |
|---|
| 2026.02.09 | ₩55,105 | ₩56,989 | ₩54,637 | ₩55,987 | +1.60% | 18.6만 |
|---|
| 2026.02.06 | ₩54,370 | ₩55,239 | ₩53,929 | ₩55,105 | +1.35% | 19.7만 |
|---|
| 2026.02.05 | ₩53,956 | ₩54,450 | ₩52,928 | ₩53,742 | -0.40% | 12.5만 |
|---|
| 2026.02.04 | ₩54,317 | ₩55,265 | ₩53,956 | ₩54,130 | -0.34% | 17.2만 |
|---|
| 2026.02.03 | ₩53,248 | ₩54,611 | ₩52,594 | ₩53,916 | +1.25% | 17.7만 |
|---|
| 2026.02.02 | ₩52,113 | ₩54,076 | ₩51,672 | ₩53,689 | +3.02% | 22.1만 |
|---|
| 2026.01.30 | ₩51,792 | ₩52,513 | ₩51,298 | ₩51,886 | +0.18% | 22.3만 |
|---|
| 2026.01.29 | ₩50,296 | ₩52,206 | ₩50,015 | ₩52,179 | +3.75% | 23.4만 |
|---|
| 2026.01.28 | ₩50,817 | ₩51,552 | ₩50,269 | ₩50,296 | -1.03% | 19.8만 |
|---|
| 2026.01.27 | ₩51,191 | ₩51,351 | ₩50,162 | ₩50,964 | -0.44% | 21.5만 |
|---|
| 2026.01.26 | ₩51,044 | ₩52,407 | ₩50,389 | ₩51,044 | 0.00% | 30.4만 |
|---|
| 2026.01.23 | ₩51,338 | ₩51,645 | ₩50,403 | ₩50,790 | -1.07% | 22.3만 |
|---|
| 2026.01.22 | ₩48,132 | ₩52,554 | ₩48,118 | ₩51,351 | +6.69% | 32.8만 |
|---|
| 2026.01.21 | ₩45,714 | ₩48,319 | ₩45,407 | ₩48,132 | +5.29% | 29.9만 |
|---|
| 2026.01.20 | ₩45,420 | ₩45,847 | ₩44,979 | ₩45,206 | -0.47% | 15.2만 |
|---|
| 2026.01.16 | ₩46,475 | ₩46,769 | ₩46,181 | ₩46,288 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩45,126 | ₩46,809 | ₩45,126 | ₩46,475 | +2.99% | 13만 |
|---|
| 2026.01.14 | ₩44,485 | ₩45,313 | ₩44,111 | ₩45,153 | +1.50% | 10.5만 |
|---|
| 2026.01.13 | ₩45,340 | ₩45,340 | ₩44,244 | ₩44,418 | -2.03% | 13만 |
|---|
| 2026.01.12 | ₩44,445 | ₩45,473 | ₩43,991 | ₩45,380 | +2.10% | 22.3만 |
|---|
| 2026.01.09 | ₩45,674 | ₩45,674 | ₩44,538 | ₩44,819 | -1.87% | 13.1만 |
|---|
| 2026.01.08 | ₩44,512 | ₩45,994 | ₩44,391 | ₩45,460 | +2.13% | 22.3만 |
|---|
| 2026.01.07 | ₩44,712 | ₩45,086 | ₩43,897 | ₩44,779 | +0.15% | 25만 |
|---|
| 2026.01.06 | ₩44,552 | ₩44,819 | ₩44,004 | ₩44,672 | +0.27% | 18.2만 |
|---|
| 2026.01.05 | ₩42,628 | ₩44,912 | ₩42,628 | ₩44,819 | +5.14% | 84만 |
|---|
| 2026.01.02 | ₩42,935 | ₩43,162 | ₩42,080 | ₩42,668 | -0.62% | 12.1만 |
|---|
| 2025.12.31 | ₩43,616 | ₩43,616 | ₩42,695 | ₩42,788 | -1.90% | 12.8만 |
|---|
| 2025.12.30 | ₩44,298 | ₩44,298 | ₩43,349 | ₩43,510 | -1.78% | 14.3만 |
|---|
| 2025.12.29 | ₩43,643 | ₩44,258 | ₩43,323 | ₩44,164 | +1.19% | 14.6만 |
|---|
| 2025.12.26 | ₩43,857 | ₩44,111 | ₩43,496 | ₩43,697 | -0.37% | 9.4만 |
|---|
| 2025.12.24 | ₩44,017 | ₩44,311 | ₩43,790 | ₩43,817 | -0.46% | 4.7만 |
|---|
| 2025.12.23 | ₩43,563 | ₩44,164 | ₩43,563 | ₩43,897 | +0.77% | 14.9만 |
|---|
| 2025.12.22 | ₩43,977 | ₩44,284 | ₩43,750 | ₩43,857 | -0.27% | 17.5만 |
|---|
| 2025.12.19 | ₩44,819 | ₩44,819 | ₩43,657 | ₩44,044 | -1.73% | 42.3만 |
|---|
| 2025.12.18 | ₩44,258 | ₩45,086 | ₩44,071 | ₩44,819 | +1.27% | 19.4만 |
|---|
| 2025.12.17 | ₩43,456 | ₩44,057 | ₩43,403 | ₩43,897 | +1.01% | 12.5만 |
|---|
| 2025.12.16 | ₩43,216 | ₩43,523 | ₩43,082 | ₩43,456 | +0.56% | 18만 |
|---|
| 2025.12.15 | ₩43,042 | ₩43,283 | ₩42,735 | ₩43,095 | +0.12% | 12.1만 |
|---|
| 2025.12.12 | ₩43,189 | ₩43,189 | ₩42,494 | ₩42,735 | -1.05% | 15.1만 |
|---|
| 2025.12.11 | ₩42,641 | ₩43,389 | ₩42,588 | ₩43,136 | +1.16% | 15만 |
|---|
| 2025.12.10 | ₩41,345 | ₩42,989 | ₩39,742 | ₩42,855 | +3.65% | 27.2만 |
|---|
| 2025.12.09 | ₩41,399 | ₩41,960 | ₩41,372 | ₩41,412 | +0.03% | 20.8만 |
|---|
| 2025.12.08 | ₩41,439 | ₩41,907 | ₩41,212 | ₩41,279 | -0.39% | 15.1만 |
|---|
| 2025.12.05 | ₩40,931 | ₩41,372 | ₩40,691 | ₩41,345 | +1.01% | 11.7만 |
|---|
| 2025.12.04 | ₩41,118 | ₩41,359 | ₩40,878 | ₩41,172 | +0.13% | 12.3만 |
|---|
| 2025.12.03 | ₩40,437 | ₩41,439 | ₩40,210 | ₩41,372 | +2.31% | 12.6만 |
|---|
| 2025.12.02 | ₩40,277 | ₩40,584 | ₩39,716 | ₩40,210 | -0.17% | 16.3만 |
|---|
| 2025.12.01 | ₩38,754 | ₩40,076 | ₩38,754 | ₩40,076 | +3.41% | 14.6만 |
|---|
| 2025.11.28 | ₩39,328 | ₩39,809 | ₩39,061 | ₩39,208 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩39,970 | ₩40,103 | ₩39,382 | ₩39,515 | -1.14% | 17만 |
|---|
| 2025.11.25 | ₩39,061 | ₩40,357 | ₩38,834 | ₩40,197 | +2.91% | 12.7만 |
|---|
| 2025.11.24 | ₩38,353 | ₩39,262 | ₩37,178 | ₩39,061 | +1.85% | 23.1만 |
|---|
| 2025.11.21 | ₩37,244 | ₩38,513 | ₩37,244 | ₩38,487 | +3.34% | 17.9만 |
|---|
| 2025.11.20 | ₩37,044 | ₩37,979 | ₩36,710 | ₩37,151 | +0.29% | 73.3만 |
|---|
| 2025.11.19 | ₩36,456 | ₩37,244 | ₩36,389 | ₩37,017 | +1.54% | 20.2만 |
|---|
| 2025.11.18 | ₩35,668 | ₩36,349 | ₩35,655 | ₩36,095 | +1.20% | 14.3만 |
|---|
| 2025.11.17 | ₩37,271 | ₩37,632 | ₩35,548 | ₩35,735 | -4.12% | 16.4만 |
|---|
| 2025.11.14 | ₩36,977 | ₩38,233 | ₩36,536 | ₩37,565 | +1.59% | 12.9만 |
|---|
| 2025.11.13 | ₩37,084 | ₩37,618 | ₩37,004 | ₩37,231 | +0.40% | 12.1만 |
|---|
| 2025.11.12 | ₩38,006 | ₩38,540 | ₩37,191 | ₩37,258 | -1.97% | 12.6만 |
|---|
| 2025.11.11 | ₩37,578 | ₩38,380 | ₩37,258 | ₩37,966 | +1.03% | 16.2만 |
|---|
| 2025.11.10 | ₩37,592 | ₩37,845 | ₩37,097 | ₩37,685 | +0.25% | 13만 |
|---|
| 2025.11.07 | ₩37,124 | ₩37,552 | ₩36,844 | ₩37,231 | +0.29% | 19.7만 |
|---|
| 2025.11.06 | ₩37,418 | ₩37,485 | ₩36,937 | ₩37,178 | -0.64% | 14.3만 |
|---|
| 2025.11.05 | ₩36,590 | ₩37,418 | ₩36,456 | ₩37,311 | +1.97% | 16.7만 |
|---|
| 2025.11.04 | ₩36,510 | ₩36,697 | ₩36,136 | ₩36,603 | +0.26% | 19.6만 |
|---|
| 2025.11.03 | ₩36,202 | ₩36,777 | ₩35,828 | ₩36,750 | +1.51% | 13.5만 |
|---|
| 2025.10.31 | ₩36,643 | ₩36,910 | ₩36,122 | ₩36,416 | -0.62% | 21.7만 |
|---|
| 2025.10.30 | ₩36,242 | ₩37,284 | ₩36,242 | ₩36,937 | +1.92% | 18.3만 |
|---|
| 2025.10.29 | ₩36,964 | ₩37,512 | ₩36,122 | ₩36,429 | -1.45% | 16.8만 |
|---|
| 2025.10.28 | ₩37,324 | ₩37,405 | ₩36,924 | ₩37,204 | -0.32% | 17.1만 |
|---|
| 2025.10.27 | ₩38,073 | ₩38,260 | ₩37,365 | ₩37,578 | -1.30% | 21.6만 |
|---|
| 2025.10.24 | ₩37,031 | ₩38,447 | ₩37,031 | ₩37,832 | +2.16% | 21.6만 |
|---|
| 2025.10.23 | ₩35,588 | ₩36,697 | ₩35,334 | ₩36,670 | +3.04% | 21.9만 |
|---|
| 2025.10.22 | ₩35,802 | ₩36,015 | ₩34,773 | ₩35,641 | -0.45% | 18만 |
|---|
| 2025.10.21 | ₩35,241 | ₩35,882 | ₩35,174 | ₩35,668 | +1.21% | 12.1만 |
|---|
| 2025.10.20 | ₩34,679 | ₩35,534 | ₩34,372 | ₩35,468 | +2.27% | 11.9만 |
|---|
| 2025.10.17 | ₩34,145 | ₩34,532 | ₩34,065 | ₩34,359 | +0.63% | 18.8만 |
|---|
| 2025.10.16 | ₩36,069 | ₩36,069 | ₩33,571 | ₩33,744 | -6.44% | 30.5만 |
|---|
| 2025.10.15 | ₩37,057 | ₩37,124 | ₩36,042 | ₩36,283 | -2.09% | 16만 |
|---|
| 2025.10.14 | ₩35,481 | ₩37,111 | ₩35,481 | ₩36,950 | +4.14% | 12.4만 |
|---|
| 2025.10.13 | ₩35,668 | ₩35,868 | ₩35,107 | ₩35,828 | +0.45% | 11.3만 |
|---|
| 2025.10.10 | ₩35,842 | ₩36,603 | ₩35,000 | ₩35,027 | -2.27% | 16.1만 |
|---|