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 | ₩62,998 | ₩63,907 | ₩62,223 | ₩62,236 | -1.21% | 17.2만 |
| 2026.10.08 | ₩62,317 | ₩63,386 | ₩62,196 | ₩63,038 | +1.16% | 24.7만 |
| 2026.10.07 | ₩62,851 | ₩63,399 | ₩62,089 | ₩62,303 | -0.87% | 22.2만 |
| 2026.10.06 | ₩64,134 | ₩64,468 | ₩63,639 | ₩63,666 | -0.73% | 14.5만 |
| 2026.10.05 | ₩64,495 | ₩64,495 | ₩63,599 | ₩63,773 | -1.12% | 18.6만 |
| 2026.10.02 | ₩64,588 | ₩65,403 | ₩63,586 | ₩64,388 | -0.31% | 29.7만 |
| 2026.10.01 | ₩63,092 | ₩64,040 | ₩61,943 | ₩63,920 | +1.31% | 30.8만 |
| 2026.09.30 | ₩62,677 | ₩64,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,559 |
| +1.41% |
| 114.2만 |
| 2026.09.29 | ₩63,172 | ₩63,439 | ₩61,769 | ₩62,597 | -0.91% | 19.1만 |
|---|
| 2026.09.28 | ₩63,492 | ₩63,492 | ₩62,744 | ₩63,172 | -0.51% | 23만 |
|---|
| 2026.09.25 | ₩63,239 | ₩63,666 | ₩62,851 | ₩63,573 | +0.53% | 17만 |
|---|
| 2026.09.24 | ₩62,450 | ₩63,292 | ₩62,303 | ₩63,078 | +1.01% | 26만 |
|---|
| 2026.09.23 | ₩63,185 | ₩63,386 | ₩62,170 | ₩62,210 | -1.54% | 13.5만 |
|---|
| 2026.09.22 | ₩64,722 | ₩65,176 | ₩62,958 | ₩63,185 | -2.37% | 18.3만 |
|---|
| 2026.09.21 | ₩63,533 | ₩64,187 | ₩63,492 | ₩64,160 | +0.99% | 25.6만 |
|---|
| 2026.09.18 | ₩62,517 | ₩63,492 | ₩61,849 | ₩63,332 | +1.30% | 40.6만 |
|---|
| 2026.09.17 | ₩62,998 | ₩63,052 | ₩61,996 | ₩62,971 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩62,878 | ₩63,158 | ₩61,114 | ₩62,290 | -0.93% | 26만 |
|---|
| 2026.09.15 | ₩63,720 | ₩64,454 | ₩62,611 | ₩62,784 | -1.47% | 23.6만 |
|---|
| 2026.09.14 | ₩63,626 | ₩64,882 | ₩63,586 | ₩63,840 | +0.34% | 47.1만 |
|---|
| 2026.09.11 | ₩65,577 | ₩66,151 | ₩63,626 | ₩63,960 | -2.47% | 49.4만 |
|---|
| 2026.09.10 | ₩63,826 | ₩64,882 | ₩62,985 | ₩64,829 | +1.57% | 17.6만 |
|---|
| 2026.09.09 | ₩63,773 | ₩64,281 | ₩63,466 | ₩63,907 | +0.21% | 29만 |
|---|
| 2026.09.08 | ₩65,363 | ₩65,390 | ₩64,227 | ₩64,428 | -1.43% | 24.3만 |
|---|
| 2026.09.04 | ₩65,189 | ₩66,071 | ₩65,189 | ₩65,697 | +0.78% | 21.7만 |
|---|
| 2026.09.03 | ₩64,855 | ₩67,073 | ₩64,855 | ₩65,523 | +1.03% | 28.3만 |
|---|
| 2026.09.02 | ₩63,639 | ₩64,708 | ₩63,519 | ₩64,321 | +1.07% | 19.3만 |
|---|
| 2026.09.01 | ₩63,907 | ₩64,535 | ₩62,878 | ₩63,252 | -1.02% | 15만 |
|---|
| 2026.08.31 | ₩65,136 | ₩65,657 | ₩64,120 | ₩64,227 | -1.39% | 22.4만 |
|---|
| 2026.08.28 | ₩65,149 | ₩65,283 | ₩64,575 | ₩65,056 | -0.14% | 15만 |
|---|
| 2026.08.27 | ₩64,628 | ₩65,149 | ₩64,067 | ₩64,949 | +0.50% | 17.8만 |
|---|
| 2026.08.26 | ₩64,802 | ₩65,216 | ₩64,535 | ₩65,002 | +0.31% | 13.8만 |
|---|
| 2026.08.25 | ₩65,590 | ₩65,590 | ₩64,428 | ₩64,695 | -1.36% | 9.6만 |
|---|
| 2026.08.24 | ₩65,136 | ₩65,590 | ₩64,989 | ₩65,189 | +0.08% | 10.3만 |
|---|
| 2026.08.21 | ₩65,844 | ₩66,044 | ₩64,601 | ₩65,149 | -1.06% | 30.9만 |
|---|
| 2026.08.20 | ₩65,136 | ₩65,724 | ₩64,829 | ₩65,310 | +0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩67,006 | ₩67,407 | ₩65,082 | ₩65,537 | -2.19% | 23.6만 |
|---|
| 2026.08.18 | ₩68,009 | ₩68,035 | ₩66,793 | ₩67,047 | -1.41% | 11.5만 |
|---|
| 2026.08.17 | ₩68,142 | ₩68,850 | ₩67,768 | ₩67,902 | -0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩68,383 | ₩68,717 | ₩67,594 | ₩68,222 | -0.23% | 14.6만 |
|---|
| 2026.08.13 | ₩68,022 | ₩68,930 | ₩67,715 | ₩68,249 | +0.33% | 14.9만 |
|---|
| 2026.08.12 | ₩67,180 | ₩68,049 | ₩67,167 | ₩67,768 | +0.88% | 14.2만 |
|---|
| 2026.08.11 | ₩66,125 | ₩67,220 | ₩66,125 | ₩66,819 | +1.05% | 12.8만 |
|---|
| 2026.08.10 | ₩66,191 | ₩66,793 | ₩65,804 | ₩65,991 | -0.30% | 9.8만 |
|---|
| 2026.08.07 | ₩66,980 | ₩66,980 | ₩66,338 | ₩66,539 | -0.66% | 11.6만 |
|---|
| 2026.08.06 | ₩67,715 | ₩67,795 | ₩66,966 | ₩67,006 | -1.05% | 14.4만 |
|---|
| 2026.08.05 | ₩66,940 | ₩67,487 | ₩66,485 | ₩67,220 | +0.42% | 13.6만 |
|---|
| 2026.08.04 | ₩66,272 | ₩67,113 | ₩65,871 | ₩66,552 | +0.42% | 18.6만 |
|---|
| 2026.08.03 | ₩66,712 | ₩67,020 | ₩65,791 | ₩66,312 | -0.60% | 15.5만 |
|---|
| 2026.07.31 | ₩66,004 | ₩66,445 | ₩64,815 | ₩65,978 | -0.04% | 12만 |
|---|
| 2026.07.30 | ₩65,978 | ₩66,779 | ₩65,617 | ₩65,991 | +0.02% | 17.7만 |
|---|
| 2026.07.29 | ₩66,245 | ₩66,886 | ₩65,670 | ₩65,804 | -0.67% | 16.1만 |
|---|
| 2026.07.28 | ₩65,844 | ₩66,846 | ₩65,376 | ₩66,659 | +1.24% | 15.3만 |
|---|
| 2026.07.27 | ₩67,100 | ₩68,035 | ₩65,323 | ₩65,483 | -2.41% | 16.5만 |
|---|
| 2026.07.24 | ₩64,815 | ₩66,405 | ₩63,920 | ₩66,058 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩64,802 | ₩65,577 | ₩62,891 | ₩65,016 | +0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩63,319 | ₩63,466 | ₩62,330 | ₩62,744 | -0.91% | 15.4만 |
|---|
| 2026.07.21 | ₩62,851 | ₩63,573 | ₩62,517 | ₩63,546 | +1.11% | 17.9만 |
|---|
| 2026.07.20 | ₩63,466 | ₩63,826 | ₩62,664 | ₩63,025 | -0.69% | 14.9만 |
|---|
| 2026.07.17 | ₩63,679 | ₩64,187 | ₩63,025 | ₩63,693 | +0.02% | 25.6만 |
|---|
| 2026.07.16 | ₩62,758 | ₩64,922 | ₩62,357 | ₩64,535 | +2.83% | 16.6만 |
|---|
| 2026.07.15 | ₩61,876 | ₩63,345 | ₩61,488 | ₩62,691 | +1.32% | 13.2만 |
|---|
| 2026.07.14 | ₩62,277 | ₩62,597 | ₩60,820 | ₩61,996 | -0.45% | 13.6만 |
|---|
| 2026.07.13 | ₩62,116 | ₩62,504 | ₩61,755 | ₩62,076 | -0.06% | 15.4만 |
|---|
| 2026.07.10 | ₩61,729 | ₩62,477 | ₩61,168 | ₩62,343 | +1.00% | 12.5만 |
|---|
| 2026.07.09 | ₩60,580 | ₩62,477 | ₩60,553 | ₩61,889 | +2.16% | 14.9만 |
|---|
| 2026.07.08 | ₩60,981 | ₩60,981 | ₩59,404 | ₩60,179 | -1.31% | 14.9만 |
|---|
| 2026.07.07 | ₩61,969 | ₩62,410 | ₩61,141 | ₩61,194 | -1.25% | 16.7만 |
|---|
| 2026.07.06 | ₩61,355 | ₩62,370 | ₩61,114 | ₩61,969 | +1.00% | 10.6만 |
|---|
| 2026.07.02 | ₩63,265 | ₩63,773 | ₩61,261 | ₩61,515 | -2.77% | 12.9만 |
|---|
| 2026.07.01 | ₩61,555 | ₩63,987 | ₩61,368 | ₩62,851 | +2.11% | 17.8만 |
|---|
| 2026.06.30 | ₩62,103 | ₩62,263 | ₩61,154 | ₩61,328 | -1.25% | 16.2만 |
|---|
| 2026.06.29 | ₩62,424 | ₩62,517 | ₩61,315 | ₩62,330 | -0.15% | 26.1만 |
|---|
| 2026.06.26 | ₩61,248 | ₩63,025 | ₩60,553 | ₩62,731 | +2.42% | 73.6만 |
|---|
| 2026.06.25 | ₩60,793 | ₩61,528 | ₩60,566 | ₩61,194 | +0.66% | 15.8만 |
|---|
| 2026.06.24 | ₩60,767 | ₩61,194 | ₩60,513 | ₩60,793 | +0.04% | 14.4만 |
|---|
| 2026.06.23 | ₩59,270 | ₩60,834 | ₩59,057 | ₩60,593 | +2.23% | 14.3만 |
|---|
| 2026.06.22 | ₩58,495 | ₩59,711 | ₩58,495 | ₩59,123 | +1.07% | 10.8만 |
|---|
| 2026.06.18 | ₩58,522 | ₩59,457 | ₩57,974 | ₩58,736 | +0.37% | 22.5만 |
|---|
| 2026.06.17 | ₩58,709 | ₩59,083 | ₩57,106 | ₩57,694 | -1.73% | 16.3만 |
|---|
| 2026.06.16 | ₩58,803 | ₩59,618 | ₩58,402 | ₩58,763 | -0.07% | 10만 |
|---|
| 2026.06.15 | ₩59,938 | ₩60,433 | ₩58,308 | ₩58,362 | -2.63% | 14.4만 |
|---|
| 2026.06.12 | ₩59,618 | ₩60,393 | ₩59,284 | ₩59,658 | +0.07% | 14.9만 |
|---|
| 2026.06.11 | ₩58,923 | ₩59,057 | ₩57,694 | ₩58,923 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩58,255 | ₩59,123 | ₩58,148 | ₩58,388 | +0.23% | 13.2만 |
|---|
| 2026.06.09 | ₩57,547 | ₩58,950 | ₩57,453 | ₩58,148 | +1.04% | 9.9만 |
|---|
| 2026.06.08 | ₩56,772 | ₩57,867 | ₩56,772 | ₩57,052 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩56,611 | ₩57,520 | ₩56,518 | ₩56,678 | +0.12% | 9.4만 |
|---|
| 2026.06.04 | ₩55,115 | ₩57,173 | ₩55,115 | ₩56,611 | +2.72% | 11.5만 |
|---|
| 2026.06.03 | ₩56,291 | ₩56,291 | ₩54,353 | ₩54,434 | -3.30% | 12.8만 |
|---|
| 2026.06.02 | ₩54,447 | ₩56,505 | ₩54,447 | ₩56,424 | +3.63% | 13.1만 |
|---|
| 2026.06.01 | ₩55,289 | ₩55,289 | ₩54,300 | ₩54,768 | -0.94% | 9.9만 |
|---|
| 2026.05.29 | ₩55,676 | ₩55,943 | ₩55,329 | ₩55,422 | -0.46% | 12.1만 |
|---|
| 2026.05.28 | ₩55,062 | ₩55,663 | ₩54,367 | ₩55,609 | +0.99% | 15.2만 |
|---|
| 2026.05.27 | ₩56,331 | ₩56,331 | ₩55,142 | ₩55,302 | -1.83% | 9.7만 |
|---|
| 2026.05.26 | ₩55,182 | ₩56,211 | ₩55,088 | ₩56,104 | +1.67% | 12.6만 |
|---|
| 2026.05.22 | ₩55,516 | ₩55,917 | ₩55,102 | ₩55,168 | -0.63% | 8만 |
|---|
| 2026.05.21 | ₩54,246 | ₩55,436 | ₩53,378 | ₩55,302 | +1.95% | 10.6만 |
|---|
| 2026.05.20 | ₩53,458 | ₩55,275 | ₩53,431 | ₩54,661 | +2.25% | 10.6만 |
|---|
| 2026.05.19 | ₩53,712 | ₩54,580 | ₩53,178 | ₩53,512 | -0.37% | 10.6만 |
|---|
| 2026.05.18 | ₩53,538 | ₩55,529 | ₩53,418 | ₩53,979 | +0.82% | 15.7만 |
|---|
| 2026.05.15 | ₩53,846 | ₩54,086 | ₩52,697 | ₩53,017 | -1.54% | 17.2만 |
|---|
| 2026.05.14 | ₩53,472 | ₩54,514 | ₩53,472 | ₩54,006 | +1.00% | 9.8만 |
|---|
| 2026.05.13 | ₩54,460 | ₩55,021 | ₩53,431 | ₩53,458 | -1.84% | 12.4만 |
|---|
| 2026.05.12 | ₩54,781 | ₩54,808 | ₩53,525 | ₩54,647 | -0.24% | 8.1만 |
|---|
| 2026.05.11 | ₩56,184 | ₩56,211 | ₩54,754 | ₩55,021 | -2.07% | 15.5만 |
|---|
| 2026.05.08 | ₩55,983 | ₩56,585 | ₩55,743 | ₩56,211 | +0.41% | 13.3만 |
|---|
| 2026.05.07 | ₩56,010 | ₩57,119 | ₩55,689 | ₩56,010 | 0.00% | 19.9만 |
|---|
| 2026.05.06 | ₩55,957 | ₩56,317 | ₩55,155 | ₩55,783 | -0.31% | 13만 |
|---|
| 2026.05.05 | ₩54,086 | ₩55,649 | ₩53,725 | ₩55,249 | +2.15% | 9.6만 |
|---|
| 2026.05.04 | ₩54,928 | ₩55,396 | ₩53,819 | ₩54,206 | -1.31% | 11만 |
|---|
| 2026.05.01 | ₩54,661 | ₩55,489 | ₩54,153 | ₩55,235 | +1.05% | 9.3만 |
|---|
| 2026.04.30 | ₩53,552 | ₩55,048 | ₩53,525 | ₩54,621 | +2.00% | 11.4만 |
|---|
| 2026.04.29 | ₩54,594 | ₩54,915 | ₩53,592 | ₩53,939 | -1.20% | 14.2만 |
|---|
| 2026.04.28 | ₩55,716 | ₩56,251 | ₩54,727 | ₩54,981 | -1.32% | 15.5만 |
|---|
| 2026.04.27 | ₩54,287 | ₩55,850 | ₩54,113 | ₩55,636 | +2.49% | 18.1만 |
|---|
| 2026.04.24 | ₩53,699 | ₩54,447 | ₩52,857 | ₩54,100 | +0.75% | 24만 |
|---|
| 2026.04.23 | ₩51,107 | ₩54,300 | ₩48,635 | ₩53,939 | +5.54% | 28.7만 |
|---|
| 2026.04.22 | ₩57,854 | ₩58,268 | ₩56,398 | ₩56,531 | -2.29% | 18.3만 |
|---|
| 2026.04.21 | ₩58,215 | ₩58,616 | ₩57,560 | ₩57,560 | -1.12% | 17.5만 |
|---|
| 2026.04.20 | ₩58,054 | ₩58,789 | ₩57,720 | ₩58,255 | +0.35% | 13.7만 |
|---|
| 2026.04.17 | ₩56,879 | ₩58,803 | ₩56,651 | ₩58,121 | +2.18% | 16.1만 |
|---|
| 2026.04.16 | ₩55,957 | ₩56,264 | ₩55,623 | ₩56,117 | +0.29% | 14.4만 |
|---|
| 2026.04.15 | ₩55,823 | ₩56,251 | ₩55,115 | ₩56,130 | +0.55% | 10.2만 |
|---|
| 2026.04.14 | ₩55,649 | ₩56,184 | ₩54,794 | ₩55,810 | +0.29% | 10.8만 |
|---|
| 2026.04.13 | ₩56,117 | ₩56,117 | ₩54,955 | ₩55,649 | -0.83% | 7.5만 |
|---|
| 2026.04.10 | ₩56,317 | ₩56,665 | ₩55,676 | ₩56,291 | -0.05% | 10.2만 |
|---|
| 2026.04.09 | ₩55,249 | ₩56,438 | ₩55,008 | ₩56,438 | +2.15% | 16.7만 |
|---|
| 2026.04.08 | ₩55,836 | ₩56,251 | ₩55,222 | ₩55,449 | -0.69% | 21.7만 |
|---|
| 2026.04.07 | ₩53,472 | ₩54,193 | ₩53,218 | ₩53,993 | +0.97% | 14.7만 |
|---|
| 2026.04.06 | ₩52,723 | ₩53,792 | ₩52,723 | ₩53,632 | +1.72% | 10.3만 |
|---|
| 2026.04.02 | ₩51,267 | ₩52,830 | ₩51,133 | ₩52,643 | +2.68% | 11.4만 |
|---|
| 2026.04.01 | ₩52,216 | ₩53,338 | ₩52,069 | ₩52,216 | 0.00% | 16.4만 |
|---|
| 2026.03.31 | ₩51,815 | ₩52,189 | ₩51,227 | ₩51,935 | +0.23% | 12.1만 |
|---|
| 2026.03.30 | ₩51,093 | ₩51,521 | ₩50,345 | ₩51,093 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩50,839 | ₩51,187 | ₩50,305 | ₩50,706 | -0.26% | 10.8만 |
|---|
| 2026.03.26 | ₩51,000 | ₩51,494 | ₩50,839 | ₩51,227 | +0.45% | 10.2만 |
|---|
| 2026.03.25 | ₩52,069 | ₩52,429 | ₩51,320 | ₩51,534 | -1.03% | 9.9만 |
|---|
| 2026.03.24 | ₩50,519 | ₩52,109 | ₩50,505 | ₩51,521 | +1.98% | 11.6만 |
|---|
| 2026.03.23 | ₩51,414 | ₩52,309 | ₩50,893 | ₩51,000 | -0.81% | 19.1만 |
|---|
| 2026.03.20 | ₩50,452 | ₩50,532 | ₩49,757 | ₩50,011 | -0.87% | 21.4만 |
|---|
| 2026.03.19 | ₩49,036 | ₩50,893 | ₩48,795 | ₩50,452 | +2.89% | 13.5만 |
|---|
| 2026.03.18 | ₩49,971 | ₩50,559 | ₩49,316 | ₩49,370 | -1.20% | 20만 |
|---|
| 2026.03.17 | ₩51,240 | ₩51,761 | ₩49,704 | ₩49,984 | -2.45% | 19.7만 |
|---|
| 2026.03.16 | ₩51,240 | ₩52,095 | ₩50,599 | ₩50,773 | -0.91% | 12.5만 |
|---|
| 2026.03.13 | ₩51,147 | ₩51,534 | ₩50,211 | ₩50,906 | -0.47% | 14.1만 |
|---|
| 2026.03.12 | ₩49,142 | ₩50,920 | ₩49,089 | ₩50,719 | +3.21% | 12.2만 |
|---|
| 2026.03.11 | ₩50,385 | ₩50,853 | ₩49,864 | ₩50,318 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩50,398 | ₩52,055 | ₩50,091 | ₩50,839 | +0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩49,330 | ₩50,986 | ₩48,274 | ₩50,599 | +2.57% | 19.6만 |
|---|
| 2026.03.06 | ₩49,998 | ₩50,679 | ₩49,276 | ₩50,505 | +1.02% | 12.5만 |
|---|
| 2026.03.05 | ₩51,908 | ₩52,095 | ₩51,067 | ₩51,467 | -0.85% | 13만 |
|---|
| 2026.03.04 | ₩51,948 | ₩53,004 | ₩51,694 | ₩52,309 | +0.69% | 16만 |
|---|
| 2026.03.03 | ₩50,492 | ₩51,882 | ₩49,811 | ₩51,561 | +2.12% | 11.2만 |
|---|
| 2026.03.02 | ₩50,439 | ₩52,603 | ₩50,051 | ₩51,801 | +2.70% | 14.2만 |
|---|
| 2026.02.27 | ₩52,336 | ₩53,338 | ₩50,773 | ₩51,427 | -1.74% | 16.4만 |
|---|
| 2026.02.26 | ₩53,351 | ₩54,634 | ₩53,097 | ₩53,512 | +0.30% | 14.8만 |
|---|
| 2026.02.25 | ₩52,029 | ₩53,966 | ₩51,614 | ₩53,378 | +2.59% | 19.3만 |
|---|
| 2026.02.24 | ₩51,614 | ₩52,095 | ₩51,080 | ₩51,614 | 0.00% | 12.1만 |
|---|
| 2026.02.23 | ₩54,006 | ₩54,206 | ₩50,973 | ₩51,668 | -4.33% | 26.6만 |
|---|
| 2026.02.20 | ₩53,431 | ₩54,540 | ₩52,550 | ₩54,046 | +1.15% | 29만 |
|---|
| 2026.02.19 | ₩54,033 | ₩54,287 | ₩52,389 | ₩53,351 | -1.26% | 13.8만 |
|---|
| 2026.02.18 | ₩54,567 | ₩56,050 | ₩53,993 | ₩54,460 | -0.20% | 18.3만 |
|---|
| 2026.02.17 | ₩55,436 | ₩55,716 | ₩54,393 | ₩54,794 | -1.16% | 13.4만 |
|---|
| 2026.02.13 | ₩53,899 | ₩55,543 | ₩53,151 | ₩55,302 | +2.60% | 13.9만 |
|---|
| 2026.02.12 | ₩54,621 | ₩55,342 | ₩52,884 | ₩53,846 | -1.42% | 13.9만 |
|---|
| 2026.02.11 | ₩55,516 | ₩55,970 | ₩53,645 | ₩54,100 | -2.55% | 13.5만 |
|---|
| 2026.02.10 | ₩55,783 | ₩56,064 | ₩54,260 | ₩54,941 | -1.51% | 17.8만 |
|---|
| 2026.02.09 | ₩55,115 | ₩56,999 | ₩54,647 | ₩55,997 | +1.60% | 18.6만 |
|---|
| 2026.02.06 | ₩54,380 | ₩55,249 | ₩53,939 | ₩55,115 | +1.35% | 19.7만 |
|---|
| 2026.02.05 | ₩53,966 | ₩54,460 | ₩52,937 | ₩53,752 | -0.40% | 12.5만 |
|---|
| 2026.02.04 | ₩54,327 | ₩55,275 | ₩53,966 | ₩54,140 | -0.34% | 17.2만 |
|---|
| 2026.02.03 | ₩53,258 | ₩54,621 | ₩52,603 | ₩53,926 | +1.25% | 17.7만 |
|---|
| 2026.02.02 | ₩52,122 | ₩54,086 | ₩51,681 | ₩53,699 | +3.02% | 22.1만 |
|---|
| 2026.01.30 | ₩51,801 | ₩52,523 | ₩51,307 | ₩51,895 | +0.18% | 22.3만 |
|---|
| 2026.01.29 | ₩50,305 | ₩52,216 | ₩50,024 | ₩52,189 | +3.75% | 23.4만 |
|---|
| 2026.01.28 | ₩50,826 | ₩51,561 | ₩50,278 | ₩50,305 | -1.03% | 19.8만 |
|---|
| 2026.01.27 | ₩51,200 | ₩51,360 | ₩50,171 | ₩50,973 | -0.44% | 21.5만 |
|---|
| 2026.01.26 | ₩51,053 | ₩52,416 | ₩50,398 | ₩51,053 | 0.00% | 30.4만 |
|---|
| 2026.01.23 | ₩51,347 | ₩51,654 | ₩50,412 | ₩50,799 | -1.07% | 22.3만 |
|---|
| 2026.01.22 | ₩48,140 | ₩52,563 | ₩48,127 | ₩51,360 | +6.69% | 32.8만 |
|---|
| 2026.01.21 | ₩45,722 | ₩48,327 | ₩45,415 | ₩48,140 | +5.29% | 29.9만 |
|---|
| 2026.01.20 | ₩45,428 | ₩45,856 | ₩44,987 | ₩45,214 | -0.47% | 15.2만 |
|---|
| 2026.01.16 | ₩46,484 | ₩46,778 | ₩46,190 | ₩46,297 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩45,134 | ₩46,818 | ₩45,134 | ₩46,484 | +2.99% | 13만 |
|---|
| 2026.01.14 | ₩44,493 | ₩45,321 | ₩44,119 | ₩45,161 | +1.50% | 10.5만 |
|---|
| 2026.01.13 | ₩45,348 | ₩45,348 | ₩44,252 | ₩44,426 | -2.03% | 13만 |
|---|
| 2026.01.12 | ₩44,453 | ₩45,482 | ₩43,998 | ₩45,388 | +2.10% | 22.3만 |
|---|
| 2026.01.09 | ₩45,682 | ₩45,682 | ₩44,546 | ₩44,827 | -1.87% | 13.1만 |
|---|
| 2026.01.08 | ₩44,520 | ₩46,003 | ₩44,399 | ₩45,468 | +2.13% | 22.3만 |
|---|
| 2026.01.07 | ₩44,720 | ₩45,094 | ₩43,905 | ₩44,787 | +0.15% | 25만 |
|---|
| 2026.01.06 | ₩44,560 | ₩44,827 | ₩44,012 | ₩44,680 | +0.27% | 18.2만 |
|---|
| 2026.01.05 | ₩42,636 | ₩44,920 | ₩42,636 | ₩44,827 | +5.14% | 84만 |
|---|
| 2026.01.02 | ₩42,943 | ₩43,170 | ₩42,088 | ₩42,676 | -0.62% | 12.1만 |
|---|
| 2025.12.31 | ₩43,624 | ₩43,624 | ₩42,702 | ₩42,796 | -1.90% | 12.8만 |
|---|
| 2025.12.30 | ₩44,306 | ₩44,306 | ₩43,357 | ₩43,517 | -1.78% | 14.3만 |
|---|
| 2025.12.29 | ₩43,651 | ₩44,266 | ₩43,330 | ₩44,172 | +1.19% | 14.6만 |
|---|
| 2025.12.26 | ₩43,865 | ₩44,119 | ₩43,504 | ₩43,704 | -0.37% | 9.4만 |
|---|
| 2025.12.24 | ₩44,025 | ₩44,319 | ₩43,798 | ₩43,825 | -0.46% | 4.7만 |
|---|
| 2025.12.23 | ₩43,571 | ₩44,172 | ₩43,571 | ₩43,905 | +0.77% | 14.9만 |
|---|
| 2025.12.22 | ₩43,985 | ₩44,292 | ₩43,758 | ₩43,865 | -0.27% | 17.5만 |
|---|
| 2025.12.19 | ₩44,827 | ₩44,827 | ₩43,664 | ₩44,052 | -1.73% | 42.3만 |
|---|
| 2025.12.18 | ₩44,266 | ₩45,094 | ₩44,079 | ₩44,827 | +1.27% | 19.4만 |
|---|
| 2025.12.17 | ₩43,464 | ₩44,065 | ₩43,411 | ₩43,905 | +1.01% | 12.5만 |
|---|
| 2025.12.16 | ₩43,223 | ₩43,531 | ₩43,090 | ₩43,464 | +0.56% | 18만 |
|---|
| 2025.12.15 | ₩43,050 | ₩43,290 | ₩42,742 | ₩43,103 | +0.12% | 12.1만 |
|---|
| 2025.12.12 | ₩43,197 | ₩43,197 | ₩42,502 | ₩42,742 | -1.05% | 15.1만 |
|---|
| 2025.12.11 | ₩42,649 | ₩43,397 | ₩42,596 | ₩43,143 | +1.16% | 15만 |
|---|
| 2025.12.10 | ₩41,353 | ₩42,996 | ₩39,750 | ₩42,863 | +3.65% | 27.2만 |
|---|
| 2025.12.09 | ₩41,406 | ₩41,968 | ₩41,380 | ₩41,420 | +0.03% | 20.8만 |
|---|
| 2025.12.08 | ₩41,446 | ₩41,914 | ₩41,219 | ₩41,286 | -0.39% | 15.1만 |
|---|
| 2025.12.05 | ₩40,939 | ₩41,380 | ₩40,698 | ₩41,353 | +1.01% | 11.7만 |
|---|
| 2025.12.04 | ₩41,126 | ₩41,366 | ₩40,885 | ₩41,179 | +0.13% | 12.3만 |
|---|
| 2025.12.03 | ₩40,444 | ₩41,446 | ₩40,217 | ₩41,380 | +2.31% | 12.6만 |
|---|
| 2025.12.02 | ₩40,284 | ₩40,591 | ₩39,723 | ₩40,217 | -0.17% | 16.3만 |
|---|
| 2025.12.01 | ₩38,761 | ₩40,084 | ₩38,761 | ₩40,084 | +3.41% | 14.6만 |
|---|
| 2025.11.28 | ₩39,335 | ₩39,816 | ₩39,068 | ₩39,215 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩39,977 | ₩40,110 | ₩39,389 | ₩39,522 | -1.14% | 17만 |
|---|
| 2025.11.25 | ₩39,068 | ₩40,364 | ₩38,841 | ₩40,204 | +2.91% | 12.7만 |
|---|
| 2025.11.24 | ₩38,360 | ₩39,269 | ₩37,184 | ₩39,068 | +1.85% | 23.1만 |
|---|
| 2025.11.21 | ₩37,251 | ₩38,520 | ₩37,251 | ₩38,494 | +3.34% | 17.9만 |
|---|
| 2025.11.20 | ₩37,051 | ₩37,986 | ₩36,717 | ₩37,157 | +0.29% | 73.3만 |
|---|
| 2025.11.19 | ₩36,463 | ₩37,251 | ₩36,396 | ₩37,024 | +1.54% | 20.2만 |
|---|
| 2025.11.18 | ₩35,674 | ₩36,356 | ₩35,661 | ₩36,102 | +1.20% | 14.3만 |
|---|
| 2025.11.17 | ₩37,278 | ₩37,639 | ₩35,554 | ₩35,741 | -4.12% | 16.4만 |
|---|
| 2025.11.14 | ₩36,984 | ₩38,240 | ₩36,543 | ₩37,572 | +1.59% | 12.9만 |
|---|
| 2025.11.13 | ₩37,091 | ₩37,625 | ₩37,011 | ₩37,238 | +0.40% | 12.1만 |
|---|
| 2025.11.12 | ₩38,013 | ₩38,547 | ₩37,198 | ₩37,264 | -1.97% | 12.6만 |
|---|
| 2025.11.11 | ₩37,585 | ₩38,387 | ₩37,264 | ₩37,973 | +1.03% | 16.2만 |
|---|
| 2025.11.10 | ₩37,598 | ₩37,852 | ₩37,104 | ₩37,692 | +0.25% | 13만 |
|---|
| 2025.11.07 | ₩37,131 | ₩37,558 | ₩36,850 | ₩37,238 | +0.29% | 19.7만 |
|---|
| 2025.11.06 | ₩37,425 | ₩37,492 | ₩36,944 | ₩37,184 | -0.64% | 14.3만 |
|---|
| 2025.11.05 | ₩36,596 | ₩37,425 | ₩36,463 | ₩37,318 | +1.97% | 16.7만 |
|---|
| 2025.11.04 | ₩36,516 | ₩36,703 | ₩36,142 | ₩36,610 | +0.26% | 19.6만 |
|---|
| 2025.11.03 | ₩36,209 | ₩36,783 | ₩35,835 | ₩36,757 | +1.51% | 13.5만 |
|---|
| 2025.10.31 | ₩36,650 | ₩36,917 | ₩36,129 | ₩36,423 | -0.62% | 21.7만 |
|---|
| 2025.10.30 | ₩36,249 | ₩37,291 | ₩36,249 | ₩36,944 | +1.92% | 18.3만 |
|---|
| 2025.10.29 | ₩36,970 | ₩37,518 | ₩36,129 | ₩36,436 | -1.45% | 16.8만 |
|---|
| 2025.10.28 | ₩37,331 | ₩37,411 | ₩36,930 | ₩37,211 | -0.32% | 17.1만 |
|---|
| 2025.10.27 | ₩38,079 | ₩38,266 | ₩37,371 | ₩37,585 | -1.30% | 21.6만 |
|---|
| 2025.10.24 | ₩37,037 | ₩38,454 | ₩37,037 | ₩37,839 | +2.16% | 21.6만 |
|---|
| 2025.10.23 | ₩35,594 | ₩36,703 | ₩35,340 | ₩36,676 | +3.04% | 21.9만 |
|---|
| 2025.10.22 | ₩35,808 | ₩36,022 | ₩34,779 | ₩35,648 | -0.45% | 18만 |
|---|
| 2025.10.21 | ₩35,247 | ₩35,888 | ₩35,180 | ₩35,674 | +1.21% | 12.1만 |
|---|
| 2025.10.20 | ₩34,686 | ₩35,541 | ₩34,378 | ₩35,474 | +2.27% | 11.9만 |
|---|
| 2025.10.17 | ₩34,151 | ₩34,539 | ₩34,071 | ₩34,365 | +0.63% | 18.8만 |
|---|
| 2025.10.16 | ₩36,075 | ₩36,075 | ₩33,577 | ₩33,750 | -6.44% | 30.5만 |
|---|
| 2025.10.15 | ₩37,064 | ₩37,131 | ₩36,049 | ₩36,289 | -2.09% | 16만 |
|---|
| 2025.10.14 | ₩35,487 | ₩37,117 | ₩35,487 | ₩36,957 | +4.14% | 12.4만 |
|---|
| 2025.10.13 | ₩35,674 | ₩35,875 | ₩35,113 | ₩35,835 | +0.45% | 11.3만 |
|---|
| 2025.10.10 | ₩35,848 | ₩36,610 | ₩35,006 | ₩35,033 | -2.27% | 16.1만 |
|---|