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 | ₩62,972 | ₩63,880 | ₩62,197 | ₩62,210 | -1.21% | 17.2만 |
| 2026.10.08 | ₩62,291 | ₩63,359 | ₩62,170 | ₩63,012 | +1.16% | 24.7만 |
| 2026.10.07 | ₩62,825 | ₩63,372 | ₩62,063 | ₩62,277 | -0.87% | 22.2만 |
| 2026.10.06 | ₩64,107 | ₩64,441 | ₩63,613 | ₩63,639 | -0.73% | 14.5만 |
| 2026.10.05 | ₩64,467 | ₩64,467 | ₩63,573 | ₩63,746 | -1.12% | 18.6만 |
| 2026.10.02 | ₩64,561 | ₩65,376 | ₩63,559 | ₩64,361 | -0.31% | 29.7만 |
| 2026.10.01 | ₩63,065 | ₩64,013 | ₩61,917 | ₩63,893 | +1.31% | 30.8만 |
| 2026.09.30 | ₩62,651 | ₩64,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,533 |
| +1.41% |
| 114.2만 |
| 2026.09.29 | ₩63,145 | ₩63,412 | ₩61,743 | ₩62,571 | -0.91% | 19.1만 |
|---|
| 2026.09.28 | ₩63,466 | ₩63,466 | ₩62,718 | ₩63,145 | -0.51% | 23만 |
|---|
| 2026.09.25 | ₩63,212 | ₩63,639 | ₩62,825 | ₩63,546 | +0.53% | 17만 |
|---|
| 2026.09.24 | ₩62,424 | ₩63,265 | ₩62,277 | ₩63,052 | +1.01% | 26만 |
|---|
| 2026.09.23 | ₩63,159 | ₩63,359 | ₩62,144 | ₩62,184 | -1.54% | 13.5만 |
|---|
| 2026.09.22 | ₩64,695 | ₩65,149 | ₩62,932 | ₩63,159 | -2.37% | 18.3만 |
|---|
| 2026.09.21 | ₩63,506 | ₩64,160 | ₩63,466 | ₩64,134 | +0.99% | 25.6만 |
|---|
| 2026.09.18 | ₩62,491 | ₩63,466 | ₩61,823 | ₩63,306 | +1.30% | 40.6만 |
|---|
| 2026.09.17 | ₩62,972 | ₩63,025 | ₩61,970 | ₩62,945 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩62,851 | ₩63,132 | ₩61,089 | ₩62,264 | -0.93% | 26만 |
|---|
| 2026.09.15 | ₩63,693 | ₩64,427 | ₩62,584 | ₩62,758 | -1.47% | 23.6만 |
|---|
| 2026.09.14 | ₩63,599 | ₩64,855 | ₩63,559 | ₩63,813 | +0.34% | 47.1만 |
|---|
| 2026.09.11 | ₩65,549 | ₩66,124 | ₩63,599 | ₩63,933 | -2.47% | 49.4만 |
|---|
| 2026.09.10 | ₩63,800 | ₩64,855 | ₩62,958 | ₩64,801 | +1.57% | 17.6만 |
|---|
| 2026.09.09 | ₩63,746 | ₩64,254 | ₩63,439 | ₩63,880 | +0.21% | 29만 |
|---|
| 2026.09.08 | ₩65,336 | ₩65,362 | ₩64,200 | ₩64,401 | -1.43% | 24.3만 |
|---|
| 2026.09.04 | ₩65,162 | ₩66,043 | ₩65,162 | ₩65,669 | +0.78% | 21.7만 |
|---|
| 2026.09.03 | ₩64,828 | ₩67,045 | ₩64,828 | ₩65,496 | +1.03% | 28.3만 |
|---|
| 2026.09.02 | ₩63,613 | ₩64,681 | ₩63,493 | ₩64,294 | +1.07% | 19.3만 |
|---|
| 2026.09.01 | ₩63,880 | ₩64,508 | ₩62,851 | ₩63,225 | -1.02% | 15만 |
|---|
| 2026.08.31 | ₩65,109 | ₩65,629 | ₩64,094 | ₩64,200 | -1.39% | 22.4만 |
|---|
| 2026.08.28 | ₩65,122 | ₩65,255 | ₩64,548 | ₩65,028 | -0.14% | 15만 |
|---|
| 2026.08.27 | ₩64,601 | ₩65,122 | ₩64,040 | ₩64,922 | +0.50% | 17.8만 |
|---|
| 2026.08.26 | ₩64,775 | ₩65,189 | ₩64,508 | ₩64,975 | +0.31% | 13.8만 |
|---|
| 2026.08.25 | ₩65,563 | ₩65,563 | ₩64,401 | ₩64,668 | -1.36% | 9.6만 |
|---|
| 2026.08.24 | ₩65,109 | ₩65,563 | ₩64,962 | ₩65,162 | +0.08% | 10.3만 |
|---|
| 2026.08.21 | ₩65,816 | ₩66,017 | ₩64,574 | ₩65,122 | -1.06% | 30.9만 |
|---|
| 2026.08.20 | ₩65,109 | ₩65,696 | ₩64,801 | ₩65,282 | +0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩66,978 | ₩67,379 | ₩65,055 | ₩65,509 | -2.19% | 23.6만 |
|---|
| 2026.08.18 | ₩67,980 | ₩68,007 | ₩66,765 | ₩67,018 | -1.41% | 11.5만 |
|---|
| 2026.08.17 | ₩68,114 | ₩68,821 | ₩67,740 | ₩67,873 | -0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩68,354 | ₩68,688 | ₩67,566 | ₩68,194 | -0.23% | 14.6만 |
|---|
| 2026.08.13 | ₩67,993 | ₩68,902 | ₩67,686 | ₩68,220 | +0.33% | 14.9만 |
|---|
| 2026.08.12 | ₩67,152 | ₩68,020 | ₩67,139 | ₩67,740 | +0.88% | 14.2만 |
|---|
| 2026.08.11 | ₩66,097 | ₩67,192 | ₩66,097 | ₩66,791 | +1.05% | 12.8만 |
|---|
| 2026.08.10 | ₩66,164 | ₩66,765 | ₩65,776 | ₩65,963 | -0.30% | 9.8만 |
|---|
| 2026.08.07 | ₩66,952 | ₩66,952 | ₩66,311 | ₩66,511 | -0.66% | 11.6만 |
|---|
| 2026.08.06 | ₩67,686 | ₩67,766 | ₩66,938 | ₩66,978 | -1.05% | 14.4만 |
|---|
| 2026.08.05 | ₩66,912 | ₩67,459 | ₩66,457 | ₩67,192 | +0.42% | 13.6만 |
|---|
| 2026.08.04 | ₩66,244 | ₩67,085 | ₩65,843 | ₩66,524 | +0.42% | 18.6만 |
|---|
| 2026.08.03 | ₩66,685 | ₩66,992 | ₩65,763 | ₩66,284 | -0.60% | 15.5만 |
|---|
| 2026.07.31 | ₩65,977 | ₩66,417 | ₩64,788 | ₩65,950 | -0.04% | 12만 |
|---|
| 2026.07.30 | ₩65,950 | ₩66,751 | ₩65,589 | ₩65,963 | +0.02% | 17.7만 |
|---|
| 2026.07.29 | ₩66,217 | ₩66,858 | ₩65,643 | ₩65,776 | -0.67% | 16.1만 |
|---|
| 2026.07.28 | ₩65,816 | ₩66,818 | ₩65,349 | ₩66,631 | +1.24% | 15.3만 |
|---|
| 2026.07.27 | ₩67,072 | ₩68,007 | ₩65,296 | ₩65,456 | -2.41% | 16.5만 |
|---|
| 2026.07.24 | ₩64,788 | ₩66,377 | ₩63,893 | ₩66,030 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩64,775 | ₩65,549 | ₩62,865 | ₩64,988 | +0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩63,292 | ₩63,439 | ₩62,304 | ₩62,718 | -0.91% | 15.4만 |
|---|
| 2026.07.21 | ₩62,825 | ₩63,546 | ₩62,491 | ₩63,519 | +1.11% | 17.9만 |
|---|
| 2026.07.20 | ₩63,439 | ₩63,800 | ₩62,638 | ₩62,998 | -0.69% | 14.9만 |
|---|
| 2026.07.17 | ₩63,653 | ₩64,160 | ₩62,998 | ₩63,666 | +0.02% | 25.6만 |
|---|
| 2026.07.16 | ₩62,731 | ₩64,895 | ₩62,331 | ₩64,508 | +2.83% | 16.6만 |
|---|
| 2026.07.15 | ₩61,850 | ₩63,319 | ₩61,462 | ₩62,664 | +1.32% | 13.2만 |
|---|
| 2026.07.14 | ₩62,250 | ₩62,571 | ₩60,795 | ₩61,970 | -0.45% | 13.6만 |
|---|
| 2026.07.13 | ₩62,090 | ₩62,477 | ₩61,730 | ₩62,050 | -0.06% | 15.4만 |
|---|
| 2026.07.10 | ₩61,703 | ₩62,451 | ₩61,142 | ₩62,317 | +1.00% | 12.5만 |
|---|
| 2026.07.09 | ₩60,554 | ₩62,451 | ₩60,528 | ₩61,863 | +2.16% | 14.9만 |
|---|
| 2026.07.08 | ₩60,955 | ₩60,955 | ₩59,379 | ₩60,154 | -1.31% | 14.9만 |
|---|
| 2026.07.07 | ₩61,943 | ₩62,384 | ₩61,115 | ₩61,169 | -1.25% | 16.7만 |
|---|
| 2026.07.06 | ₩61,329 | ₩62,344 | ₩61,089 | ₩61,943 | +1.00% | 10.6만 |
|---|
| 2026.07.02 | ₩63,239 | ₩63,746 | ₩61,235 | ₩61,489 | -2.77% | 12.9만 |
|---|
| 2026.07.01 | ₩61,529 | ₩63,960 | ₩61,342 | ₩62,825 | +2.11% | 17.8만 |
|---|
| 2026.06.30 | ₩62,077 | ₩62,237 | ₩61,129 | ₩61,302 | -1.25% | 16.2만 |
|---|
| 2026.06.29 | ₩62,397 | ₩62,491 | ₩61,289 | ₩62,304 | -0.15% | 26.1만 |
|---|
| 2026.06.26 | ₩61,222 | ₩62,998 | ₩60,528 | ₩62,705 | +2.42% | 73.6만 |
|---|
| 2026.06.25 | ₩60,768 | ₩61,503 | ₩60,541 | ₩61,169 | +0.66% | 15.8만 |
|---|
| 2026.06.24 | ₩60,741 | ₩61,169 | ₩60,488 | ₩60,768 | +0.04% | 14.4만 |
|---|
| 2026.06.23 | ₩59,245 | ₩60,808 | ₩59,032 | ₩60,568 | +2.23% | 14.3만 |
|---|
| 2026.06.22 | ₩58,471 | ₩59,686 | ₩58,471 | ₩59,099 | +1.07% | 10.8만 |
|---|
| 2026.06.18 | ₩58,498 | ₩59,432 | ₩57,950 | ₩58,711 | +0.37% | 22.5만 |
|---|
| 2026.06.17 | ₩58,685 | ₩59,058 | ₩57,082 | ₩57,669 | -1.73% | 16.3만 |
|---|
| 2026.06.16 | ₩58,778 | ₩59,593 | ₩58,377 | ₩58,738 | -0.07% | 10만 |
|---|
| 2026.06.15 | ₩59,913 | ₩60,407 | ₩58,284 | ₩58,337 | -2.63% | 14.4만 |
|---|
| 2026.06.12 | ₩59,593 | ₩60,367 | ₩59,259 | ₩59,633 | +0.07% | 14.9만 |
|---|
| 2026.06.11 | ₩58,898 | ₩59,032 | ₩57,669 | ₩58,898 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩58,230 | ₩59,099 | ₩58,124 | ₩58,364 | +0.23% | 13.2만 |
|---|
| 2026.06.09 | ₩57,523 | ₩58,925 | ₩57,429 | ₩58,124 | +1.04% | 9.9만 |
|---|
| 2026.06.08 | ₩56,748 | ₩57,843 | ₩56,748 | ₩57,028 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩56,588 | ₩57,496 | ₩56,494 | ₩56,654 | +0.12% | 9.4만 |
|---|
| 2026.06.04 | ₩55,092 | ₩57,149 | ₩55,092 | ₩56,588 | +2.72% | 11.5만 |
|---|
| 2026.06.03 | ₩56,267 | ₩56,267 | ₩54,331 | ₩54,411 | -3.30% | 12.8만 |
|---|
| 2026.06.02 | ₩54,424 | ₩56,481 | ₩54,424 | ₩56,401 | +3.63% | 13.1만 |
|---|
| 2026.06.01 | ₩55,265 | ₩55,265 | ₩54,277 | ₩54,745 | -0.94% | 9.9만 |
|---|
| 2026.05.29 | ₩55,653 | ₩55,920 | ₩55,306 | ₩55,399 | -0.46% | 12.1만 |
|---|
| 2026.05.28 | ₩55,038 | ₩55,639 | ₩54,344 | ₩55,586 | +0.99% | 15.2만 |
|---|
| 2026.05.27 | ₩56,307 | ₩56,307 | ₩55,119 | ₩55,279 | -1.83% | 9.7만 |
|---|
| 2026.05.26 | ₩55,159 | ₩56,187 | ₩55,065 | ₩56,080 | +1.67% | 12.6만 |
|---|
| 2026.05.22 | ₩55,493 | ₩55,893 | ₩55,078 | ₩55,145 | -0.63% | 8만 |
|---|
| 2026.05.21 | ₩54,224 | ₩55,412 | ₩53,356 | ₩55,279 | +1.95% | 10.6만 |
|---|
| 2026.05.20 | ₩53,436 | ₩55,252 | ₩53,409 | ₩54,638 | +2.25% | 10.6만 |
|---|
| 2026.05.19 | ₩53,690 | ₩54,558 | ₩53,155 | ₩53,489 | -0.37% | 10.6만 |
|---|
| 2026.05.18 | ₩53,516 | ₩55,506 | ₩53,396 | ₩53,957 | +0.82% | 15.7만 |
|---|
| 2026.05.15 | ₩53,823 | ₩54,063 | ₩52,674 | ₩52,995 | -1.54% | 17.2만 |
|---|
| 2026.05.14 | ₩53,449 | ₩54,491 | ₩53,449 | ₩53,983 | +1.00% | 9.8만 |
|---|
| 2026.05.13 | ₩54,437 | ₩54,998 | ₩53,409 | ₩53,436 | -1.84% | 12.4만 |
|---|
| 2026.05.12 | ₩54,758 | ₩54,785 | ₩53,503 | ₩54,624 | -0.24% | 8.1만 |
|---|
| 2026.05.11 | ₩56,160 | ₩56,187 | ₩54,731 | ₩54,998 | -2.07% | 15.5만 |
|---|
| 2026.05.08 | ₩55,960 | ₩56,561 | ₩55,720 | ₩56,187 | +0.41% | 13.3만 |
|---|
| 2026.05.07 | ₩55,987 | ₩57,095 | ₩55,666 | ₩55,987 | 0.00% | 19.9만 |
|---|
| 2026.05.06 | ₩55,933 | ₩56,294 | ₩55,132 | ₩55,760 | -0.31% | 13만 |
|---|
| 2026.05.05 | ₩54,063 | ₩55,626 | ₩53,703 | ₩55,225 | +2.15% | 9.6만 |
|---|
| 2026.05.04 | ₩54,905 | ₩55,372 | ₩53,796 | ₩54,184 | -1.31% | 11만 |
|---|
| 2026.05.01 | ₩54,638 | ₩55,466 | ₩54,130 | ₩55,212 | +1.05% | 9.3만 |
|---|
| 2026.04.30 | ₩53,529 | ₩55,025 | ₩53,503 | ₩54,598 | +2.00% | 11.4만 |
|---|
| 2026.04.29 | ₩54,571 | ₩54,892 | ₩53,569 | ₩53,917 | -1.20% | 14.2만 |
|---|
| 2026.04.28 | ₩55,693 | ₩56,227 | ₩54,705 | ₩54,958 | -1.32% | 15.5만 |
|---|
| 2026.04.27 | ₩54,264 | ₩55,826 | ₩54,090 | ₩55,613 | +2.49% | 18.1만 |
|---|
| 2026.04.24 | ₩53,676 | ₩54,424 | ₩52,835 | ₩54,077 | +0.75% | 24만 |
|---|
| 2026.04.23 | ₩51,085 | ₩54,277 | ₩48,614 | ₩53,917 | +5.54% | 28.7만 |
|---|
| 2026.04.22 | ₩57,830 | ₩58,244 | ₩56,374 | ₩56,508 | -2.29% | 18.3만 |
|---|
| 2026.04.21 | ₩58,190 | ₩58,591 | ₩57,536 | ₩57,536 | -1.12% | 17.5만 |
|---|
| 2026.04.20 | ₩58,030 | ₩58,765 | ₩57,696 | ₩58,230 | +0.35% | 13.7만 |
|---|
| 2026.04.17 | ₩56,855 | ₩58,778 | ₩56,628 | ₩58,097 | +2.18% | 16.1만 |
|---|
| 2026.04.16 | ₩55,933 | ₩56,240 | ₩55,599 | ₩56,094 | +0.29% | 14.4만 |
|---|
| 2026.04.15 | ₩55,800 | ₩56,227 | ₩55,092 | ₩56,107 | +0.55% | 10.2만 |
|---|
| 2026.04.14 | ₩55,626 | ₩56,160 | ₩54,771 | ₩55,786 | +0.29% | 10.8만 |
|---|
| 2026.04.13 | ₩56,094 | ₩56,094 | ₩54,932 | ₩55,626 | -0.83% | 7.5만 |
|---|
| 2026.04.10 | ₩56,294 | ₩56,641 | ₩55,653 | ₩56,267 | -0.05% | 10.2만 |
|---|
| 2026.04.09 | ₩55,225 | ₩56,414 | ₩54,985 | ₩56,414 | +2.15% | 16.7만 |
|---|
| 2026.04.08 | ₩55,813 | ₩56,227 | ₩55,199 | ₩55,426 | -0.69% | 21.7만 |
|---|
| 2026.04.07 | ₩53,449 | ₩54,170 | ₩53,195 | ₩53,970 | +0.97% | 14.7만 |
|---|
| 2026.04.06 | ₩52,701 | ₩53,770 | ₩52,701 | ₩53,609 | +1.72% | 10.3만 |
|---|
| 2026.04.02 | ₩51,245 | ₩52,808 | ₩51,112 | ₩52,621 | +2.68% | 11.4만 |
|---|
| 2026.04.01 | ₩52,194 | ₩53,316 | ₩52,047 | ₩52,194 | 0.00% | 16.4만 |
|---|
| 2026.03.31 | ₩51,793 | ₩52,167 | ₩51,205 | ₩51,913 | +0.23% | 12.1만 |
|---|
| 2026.03.30 | ₩51,072 | ₩51,499 | ₩50,324 | ₩51,072 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩50,818 | ₩51,165 | ₩50,284 | ₩50,685 | -0.26% | 10.8만 |
|---|
| 2026.03.26 | ₩50,978 | ₩51,472 | ₩50,818 | ₩51,205 | +0.45% | 10.2만 |
|---|
| 2026.03.25 | ₩52,047 | ₩52,407 | ₩51,299 | ₩51,513 | -1.03% | 9.9만 |
|---|
| 2026.03.24 | ₩50,498 | ₩52,087 | ₩50,484 | ₩51,499 | +1.98% | 11.6만 |
|---|
| 2026.03.23 | ₩51,392 | ₩52,287 | ₩50,871 | ₩50,978 | -0.81% | 19.1만 |
|---|
| 2026.03.20 | ₩50,431 | ₩50,511 | ₩49,736 | ₩49,990 | -0.87% | 21.4만 |
|---|
| 2026.03.19 | ₩49,015 | ₩50,871 | ₩48,775 | ₩50,431 | +2.89% | 13.5만 |
|---|
| 2026.03.18 | ₩49,950 | ₩50,538 | ₩49,296 | ₩49,349 | -1.20% | 20만 |
|---|
| 2026.03.17 | ₩51,219 | ₩51,740 | ₩49,683 | ₩49,963 | -2.45% | 19.7만 |
|---|
| 2026.03.16 | ₩51,219 | ₩52,073 | ₩50,578 | ₩50,751 | -0.91% | 12.5만 |
|---|
| 2026.03.13 | ₩51,125 | ₩51,513 | ₩50,190 | ₩50,885 | -0.47% | 14.1만 |
|---|
| 2026.03.12 | ₩49,122 | ₩50,898 | ₩49,068 | ₩50,698 | +3.21% | 12.2만 |
|---|
| 2026.03.11 | ₩50,364 | ₩50,831 | ₩49,843 | ₩50,297 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩50,377 | ₩52,033 | ₩50,070 | ₩50,818 | +0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩49,309 | ₩50,965 | ₩48,254 | ₩50,578 | +2.57% | 19.6만 |
|---|
| 2026.03.06 | ₩49,977 | ₩50,658 | ₩49,255 | ₩50,484 | +1.02% | 12.5만 |
|---|
| 2026.03.05 | ₩51,887 | ₩52,073 | ₩51,045 | ₩51,446 | -0.85% | 13만 |
|---|
| 2026.03.04 | ₩51,927 | ₩52,982 | ₩51,673 | ₩52,287 | +0.69% | 16만 |
|---|
| 2026.03.03 | ₩50,471 | ₩51,860 | ₩49,790 | ₩51,539 | +2.12% | 11.2만 |
|---|
| 2026.03.02 | ₩50,417 | ₩52,581 | ₩50,030 | ₩51,780 | +2.70% | 14.2만 |
|---|
| 2026.02.27 | ₩52,314 | ₩53,316 | ₩50,751 | ₩51,406 | -1.74% | 16.4만 |
|---|
| 2026.02.26 | ₩53,329 | ₩54,611 | ₩53,075 | ₩53,489 | +0.30% | 14.8만 |
|---|
| 2026.02.25 | ₩52,007 | ₩53,943 | ₩51,593 | ₩53,356 | +2.59% | 19.3만 |
|---|
| 2026.02.24 | ₩51,593 | ₩52,073 | ₩51,058 | ₩51,593 | 0.00% | 12.1만 |
|---|
| 2026.02.23 | ₩53,983 | ₩54,184 | ₩50,952 | ₩51,646 | -4.33% | 26.6만 |
|---|
| 2026.02.20 | ₩53,409 | ₩54,518 | ₩52,528 | ₩54,023 | +1.15% | 29만 |
|---|
| 2026.02.19 | ₩54,010 | ₩54,264 | ₩52,367 | ₩53,329 | -1.26% | 13.8만 |
|---|
| 2026.02.18 | ₩54,544 | ₩56,027 | ₩53,970 | ₩54,437 | -0.20% | 18.3만 |
|---|
| 2026.02.17 | ₩55,412 | ₩55,693 | ₩54,371 | ₩54,771 | -1.16% | 13.4만 |
|---|
| 2026.02.13 | ₩53,876 | ₩55,519 | ₩53,129 | ₩55,279 | +2.60% | 13.9만 |
|---|
| 2026.02.12 | ₩54,598 | ₩55,319 | ₩52,861 | ₩53,823 | -1.42% | 13.9만 |
|---|
| 2026.02.11 | ₩55,493 | ₩55,947 | ₩53,623 | ₩54,077 | -2.55% | 13.5만 |
|---|
| 2026.02.10 | ₩55,760 | ₩56,040 | ₩54,237 | ₩54,918 | -1.51% | 17.8만 |
|---|
| 2026.02.09 | ₩55,092 | ₩56,975 | ₩54,624 | ₩55,973 | +1.60% | 18.6만 |
|---|
| 2026.02.06 | ₩54,357 | ₩55,225 | ₩53,917 | ₩55,092 | +1.35% | 19.7만 |
|---|
| 2026.02.05 | ₩53,943 | ₩54,437 | ₩52,915 | ₩53,730 | -0.40% | 12.5만 |
|---|
| 2026.02.04 | ₩54,304 | ₩55,252 | ₩53,943 | ₩54,117 | -0.34% | 17.2만 |
|---|
| 2026.02.03 | ₩53,235 | ₩54,598 | ₩52,581 | ₩53,903 | +1.25% | 17.7만 |
|---|
| 2026.02.02 | ₩52,100 | ₩54,063 | ₩51,659 | ₩53,676 | +3.02% | 22.1만 |
|---|
| 2026.01.30 | ₩51,780 | ₩52,501 | ₩51,286 | ₩51,873 | +0.18% | 22.3만 |
|---|
| 2026.01.29 | ₩50,284 | ₩52,194 | ₩50,003 | ₩52,167 | +3.75% | 23.4만 |
|---|
| 2026.01.28 | ₩50,805 | ₩51,539 | ₩50,257 | ₩50,284 | -1.03% | 19.8만 |
|---|
| 2026.01.27 | ₩51,179 | ₩51,339 | ₩50,150 | ₩50,952 | -0.44% | 21.5만 |
|---|
| 2026.01.26 | ₩51,032 | ₩52,394 | ₩50,377 | ₩51,032 | 0.00% | 30.4만 |
|---|
| 2026.01.23 | ₩51,326 | ₩51,633 | ₩50,391 | ₩50,778 | -1.07% | 22.3만 |
|---|
| 2026.01.22 | ₩48,120 | ₩52,541 | ₩48,107 | ₩51,339 | +6.69% | 32.8만 |
|---|
| 2026.01.21 | ₩45,703 | ₩48,307 | ₩45,396 | ₩48,120 | +5.29% | 29.9만 |
|---|
| 2026.01.20 | ₩45,409 | ₩45,836 | ₩44,968 | ₩45,195 | -0.47% | 15.2만 |
|---|
| 2026.01.16 | ₩46,464 | ₩46,758 | ₩46,170 | ₩46,277 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩45,115 | ₩46,798 | ₩45,115 | ₩46,464 | +2.99% | 13만 |
|---|
| 2026.01.14 | ₩44,474 | ₩45,302 | ₩44,100 | ₩45,142 | +1.50% | 10.5만 |
|---|
| 2026.01.13 | ₩45,329 | ₩45,329 | ₩44,234 | ₩44,407 | -2.03% | 13만 |
|---|
| 2026.01.12 | ₩44,434 | ₩45,462 | ₩43,980 | ₩45,369 | +2.10% | 22.3만 |
|---|
| 2026.01.09 | ₩45,663 | ₩45,663 | ₩44,528 | ₩44,808 | -1.87% | 13.1만 |
|---|
| 2026.01.08 | ₩44,501 | ₩45,983 | ₩44,381 | ₩45,449 | +2.13% | 22.3만 |
|---|
| 2026.01.07 | ₩44,701 | ₩45,075 | ₩43,887 | ₩44,768 | +0.15% | 25만 |
|---|
| 2026.01.06 | ₩44,541 | ₩44,808 | ₩43,993 | ₩44,661 | +0.27% | 18.2만 |
|---|
| 2026.01.05 | ₩42,618 | ₩44,902 | ₩42,618 | ₩44,808 | +5.14% | 84만 |
|---|
| 2026.01.02 | ₩42,925 | ₩43,152 | ₩42,070 | ₩42,658 | -0.62% | 12.1만 |
|---|
| 2025.12.31 | ₩43,606 | ₩43,606 | ₩42,684 | ₩42,778 | -1.90% | 12.8만 |
|---|
| 2025.12.30 | ₩44,287 | ₩44,287 | ₩43,339 | ₩43,499 | -1.78% | 14.3만 |
|---|
| 2025.12.29 | ₩43,633 | ₩44,247 | ₩43,312 | ₩44,154 | +1.19% | 14.6만 |
|---|
| 2025.12.26 | ₩43,846 | ₩44,100 | ₩43,486 | ₩43,686 | -0.37% | 9.4만 |
|---|
| 2025.12.24 | ₩44,007 | ₩44,301 | ₩43,780 | ₩43,806 | -0.46% | 4.7만 |
|---|
| 2025.12.23 | ₩43,553 | ₩44,154 | ₩43,553 | ₩43,887 | +0.77% | 14.9만 |
|---|
| 2025.12.22 | ₩43,967 | ₩44,274 | ₩43,740 | ₩43,846 | -0.27% | 17.5만 |
|---|
| 2025.12.19 | ₩44,808 | ₩44,808 | ₩43,646 | ₩44,033 | -1.73% | 42.3만 |
|---|
| 2025.12.18 | ₩44,247 | ₩45,075 | ₩44,060 | ₩44,808 | +1.27% | 19.4만 |
|---|
| 2025.12.17 | ₩43,446 | ₩44,047 | ₩43,392 | ₩43,887 | +1.01% | 12.5만 |
|---|
| 2025.12.16 | ₩43,205 | ₩43,513 | ₩43,072 | ₩43,446 | +0.56% | 18만 |
|---|
| 2025.12.15 | ₩43,032 | ₩43,272 | ₩42,725 | ₩43,085 | +0.12% | 12.1만 |
|---|
| 2025.12.12 | ₩43,179 | ₩43,179 | ₩42,484 | ₩42,725 | -1.05% | 15.1만 |
|---|
| 2025.12.11 | ₩42,631 | ₩43,379 | ₩42,578 | ₩43,125 | +1.16% | 15만 |
|---|
| 2025.12.10 | ₩41,336 | ₩42,978 | ₩39,733 | ₩42,845 | +3.65% | 27.2만 |
|---|
| 2025.12.09 | ₩41,389 | ₩41,950 | ₩41,362 | ₩41,402 | +0.03% | 20.8만 |
|---|
| 2025.12.08 | ₩41,429 | ₩41,897 | ₩41,202 | ₩41,269 | -0.39% | 15.1만 |
|---|
| 2025.12.05 | ₩40,922 | ₩41,362 | ₩40,681 | ₩41,336 | +1.01% | 11.7만 |
|---|
| 2025.12.04 | ₩41,109 | ₩41,349 | ₩40,868 | ₩41,162 | +0.13% | 12.3만 |
|---|
| 2025.12.03 | ₩40,427 | ₩41,429 | ₩40,200 | ₩41,362 | +2.31% | 12.6만 |
|---|
| 2025.12.02 | ₩40,267 | ₩40,574 | ₩39,706 | ₩40,200 | -0.17% | 16.3만 |
|---|
| 2025.12.01 | ₩38,745 | ₩40,067 | ₩38,745 | ₩40,067 | +3.41% | 14.6만 |
|---|
| 2025.11.28 | ₩39,319 | ₩39,800 | ₩39,052 | ₩39,199 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩39,960 | ₩40,094 | ₩39,372 | ₩39,506 | -1.14% | 17만 |
|---|
| 2025.11.25 | ₩39,052 | ₩40,347 | ₩38,825 | ₩40,187 | +2.91% | 12.7만 |
|---|
| 2025.11.24 | ₩38,344 | ₩39,252 | ₩37,169 | ₩39,052 | +1.85% | 23.1만 |
|---|
| 2025.11.21 | ₩37,235 | ₩38,504 | ₩37,235 | ₩38,477 | +3.34% | 17.9만 |
|---|
| 2025.11.20 | ₩37,035 | ₩37,970 | ₩36,701 | ₩37,142 | +0.29% | 73.3만 |
|---|
| 2025.11.19 | ₩36,447 | ₩37,235 | ₩36,381 | ₩37,008 | +1.54% | 20.2만 |
|---|
| 2025.11.18 | ₩35,659 | ₩36,341 | ₩35,646 | ₩36,087 | +1.20% | 14.3만 |
|---|
| 2025.11.17 | ₩37,262 | ₩37,623 | ₩35,539 | ₩35,726 | -4.12% | 16.4만 |
|---|
| 2025.11.14 | ₩36,968 | ₩38,224 | ₩36,528 | ₩37,556 | +1.59% | 12.9만 |
|---|
| 2025.11.13 | ₩37,075 | ₩37,609 | ₩36,995 | ₩37,222 | +0.40% | 12.1만 |
|---|
| 2025.11.12 | ₩37,997 | ₩38,531 | ₩37,182 | ₩37,249 | -1.97% | 12.6만 |
|---|
| 2025.11.11 | ₩37,569 | ₩38,371 | ₩37,249 | ₩37,957 | +1.03% | 16.2만 |
|---|
| 2025.11.10 | ₩37,583 | ₩37,836 | ₩37,089 | ₩37,676 | +0.25% | 13만 |
|---|
| 2025.11.07 | ₩37,115 | ₩37,543 | ₩36,835 | ₩37,222 | +0.29% | 19.7만 |
|---|
| 2025.11.06 | ₩37,409 | ₩37,476 | ₩36,928 | ₩37,169 | -0.64% | 14.3만 |
|---|
| 2025.11.05 | ₩36,581 | ₩37,409 | ₩36,447 | ₩37,302 | +1.97% | 16.7만 |
|---|
| 2025.11.04 | ₩36,501 | ₩36,688 | ₩36,127 | ₩36,594 | +0.26% | 19.6만 |
|---|
| 2025.11.03 | ₩36,194 | ₩36,768 | ₩35,820 | ₩36,741 | +1.51% | 13.5만 |
|---|
| 2025.10.31 | ₩36,634 | ₩36,902 | ₩36,114 | ₩36,407 | -0.62% | 21.7만 |
|---|
| 2025.10.30 | ₩36,234 | ₩37,275 | ₩36,234 | ₩36,928 | +1.92% | 18.3만 |
|---|
| 2025.10.29 | ₩36,955 | ₩37,503 | ₩36,114 | ₩36,421 | -1.45% | 16.8만 |
|---|
| 2025.10.28 | ₩37,316 | ₩37,396 | ₩36,915 | ₩37,195 | -0.32% | 17.1만 |
|---|
| 2025.10.27 | ₩38,063 | ₩38,250 | ₩37,356 | ₩37,569 | -1.30% | 21.6만 |
|---|
| 2025.10.24 | ₩37,022 | ₩38,437 | ₩37,022 | ₩37,823 | +2.16% | 21.6만 |
|---|
| 2025.10.23 | ₩35,579 | ₩36,688 | ₩35,326 | ₩36,661 | +3.04% | 21.9만 |
|---|
| 2025.10.22 | ₩35,793 | ₩36,007 | ₩34,765 | ₩35,633 | -0.45% | 18만 |
|---|
| 2025.10.21 | ₩35,232 | ₩35,873 | ₩35,165 | ₩35,659 | +1.21% | 12.1만 |
|---|
| 2025.10.20 | ₩34,671 | ₩35,526 | ₩34,364 | ₩35,459 | +2.27% | 11.9만 |
|---|
| 2025.10.17 | ₩34,137 | ₩34,524 | ₩34,057 | ₩34,351 | +0.63% | 18.8만 |
|---|
| 2025.10.16 | ₩36,060 | ₩36,060 | ₩33,563 | ₩33,736 | -6.44% | 30.5만 |
|---|
| 2025.10.15 | ₩37,048 | ₩37,115 | ₩36,033 | ₩36,274 | -2.09% | 16만 |
|---|
| 2025.10.14 | ₩35,472 | ₩37,102 | ₩35,472 | ₩36,942 | +4.14% | 12.4만 |
|---|
| 2025.10.13 | ₩35,659 | ₩35,860 | ₩35,099 | ₩35,820 | +0.45% | 11.3만 |
|---|
| 2025.10.10 | ₩35,833 | ₩36,594 | ₩34,992 | ₩35,018 | -2.27% | 16.1만 |
|---|