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 | ₩63,001 | ₩63,909 | ₩62,226 | ₩62,239 | -1.21% | 17.2만 |
| 2026.10.08 | ₩62,319 | ₩63,388 | ₩62,199 | ₩63,041 | +1.16% | 24.7만 |
| 2026.10.07 | ₩62,854 | ₩63,402 | ₩62,092 | ₩62,306 | -0.87% | 22.2만 |
| 2026.10.06 | ₩64,137 | ₩64,471 | ₩63,642 | ₩63,669 | -0.73% | 14.5만 |
| 2026.10.05 | ₩64,497 | ₩64,497 | ₩63,602 | ₩63,776 | -1.12% | 18.6만 |
| 2026.10.02 | ₩64,591 | ₩65,406 | ₩63,589 | ₩64,391 | -0.31% | 29.7만 |
| 2026.10.01 | ₩63,094 | ₩64,043 | ₩61,945 | ₩63,923 | +1.31% | 30.8만 |
| 2026.09.30 | ₩62,680 | ₩64,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,562 |
| +1.41% |
| 114.2만 |
| 2026.09.29 | ₩63,175 | ₩63,442 | ₩61,772 | ₩62,600 | -0.91% | 19.1만 |
|---|
| 2026.09.28 | ₩63,495 | ₩63,495 | ₩62,747 | ₩63,175 | -0.51% | 23만 |
|---|
| 2026.09.25 | ₩63,241 | ₩63,669 | ₩62,854 | ₩63,575 | +0.53% | 17만 |
|---|
| 2026.09.24 | ₩62,453 | ₩63,295 | ₩62,306 | ₩63,081 | +1.01% | 26만 |
|---|
| 2026.09.23 | ₩63,188 | ₩63,388 | ₩62,172 | ₩62,213 | -1.54% | 13.5만 |
|---|
| 2026.09.22 | ₩64,725 | ₩65,179 | ₩62,961 | ₩63,188 | -2.37% | 18.3만 |
|---|
| 2026.09.21 | ₩63,535 | ₩64,190 | ₩63,495 | ₩64,163 | +0.99% | 25.6만 |
|---|
| 2026.09.18 | ₩62,520 | ₩63,495 | ₩61,852 | ₩63,335 | +1.30% | 40.6만 |
|---|
| 2026.09.17 | ₩63,001 | ₩63,054 | ₩61,999 | ₩62,974 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩62,881 | ₩63,161 | ₩61,117 | ₩62,293 | -0.93% | 26만 |
|---|
| 2026.09.15 | ₩63,722 | ₩64,457 | ₩62,613 | ₩62,787 | -1.47% | 23.6만 |
|---|
| 2026.09.14 | ₩63,629 | ₩64,885 | ₩63,589 | ₩63,843 | +0.34% | 47.1만 |
|---|
| 2026.09.11 | ₩65,580 | ₩66,154 | ₩63,629 | ₩63,963 | -2.47% | 49.4만 |
|---|
| 2026.09.10 | ₩63,829 | ₩64,885 | ₩62,988 | ₩64,831 | +1.57% | 17.6만 |
|---|
| 2026.09.09 | ₩63,776 | ₩64,284 | ₩63,469 | ₩63,909 | +0.21% | 29만 |
|---|
| 2026.09.08 | ₩65,366 | ₩65,393 | ₩64,230 | ₩64,431 | -1.43% | 24.3만 |
|---|
| 2026.09.04 | ₩65,192 | ₩66,074 | ₩65,192 | ₩65,700 | +0.78% | 21.7만 |
|---|
| 2026.09.03 | ₩64,858 | ₩67,076 | ₩64,858 | ₩65,526 | +1.03% | 28.3만 |
|---|
| 2026.09.02 | ₩63,642 | ₩64,711 | ₩63,522 | ₩64,324 | +1.07% | 19.3만 |
|---|
| 2026.09.01 | ₩63,909 | ₩64,537 | ₩62,881 | ₩63,255 | -1.02% | 15만 |
|---|
| 2026.08.31 | ₩65,139 | ₩65,660 | ₩64,123 | ₩64,230 | -1.39% | 22.4만 |
|---|
| 2026.08.28 | ₩65,152 | ₩65,286 | ₩64,578 | ₩65,059 | -0.14% | 15만 |
|---|
| 2026.08.27 | ₩64,631 | ₩65,152 | ₩64,070 | ₩64,952 | +0.50% | 17.8만 |
|---|
| 2026.08.26 | ₩64,805 | ₩65,219 | ₩64,537 | ₩65,005 | +0.31% | 13.8만 |
|---|
| 2026.08.25 | ₩65,593 | ₩65,593 | ₩64,431 | ₩64,698 | -1.36% | 9.6만 |
|---|
| 2026.08.24 | ₩65,139 | ₩65,593 | ₩64,992 | ₩65,192 | +0.08% | 10.3만 |
|---|
| 2026.08.21 | ₩65,847 | ₩66,047 | ₩64,604 | ₩65,152 | -1.06% | 30.9만 |
|---|
| 2026.08.20 | ₩65,139 | ₩65,727 | ₩64,831 | ₩65,312 | +0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩67,009 | ₩67,410 | ₩65,085 | ₩65,540 | -2.19% | 23.6만 |
|---|
| 2026.08.18 | ₩68,012 | ₩68,038 | ₩66,796 | ₩67,050 | -1.41% | 11.5만 |
|---|
| 2026.08.17 | ₩68,145 | ₩68,853 | ₩67,771 | ₩67,905 | -0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩68,386 | ₩68,720 | ₩67,597 | ₩68,225 | -0.23% | 14.6만 |
|---|
| 2026.08.13 | ₩68,025 | ₩68,934 | ₩67,718 | ₩68,252 | +0.33% | 14.9만 |
|---|
| 2026.08.12 | ₩67,183 | ₩68,052 | ₩67,170 | ₩67,771 | +0.88% | 14.2만 |
|---|
| 2026.08.11 | ₩66,128 | ₩67,223 | ₩66,128 | ₩66,822 | +1.05% | 12.8만 |
|---|
| 2026.08.10 | ₩66,194 | ₩66,796 | ₩65,807 | ₩65,994 | -0.30% | 9.8만 |
|---|
| 2026.08.07 | ₩66,983 | ₩66,983 | ₩66,341 | ₩66,542 | -0.66% | 11.6만 |
|---|
| 2026.08.06 | ₩67,718 | ₩67,798 | ₩66,969 | ₩67,009 | -1.05% | 14.4만 |
|---|
| 2026.08.05 | ₩66,943 | ₩67,490 | ₩66,488 | ₩67,223 | +0.42% | 13.6만 |
|---|
| 2026.08.04 | ₩66,275 | ₩67,116 | ₩65,874 | ₩66,555 | +0.42% | 18.6만 |
|---|
| 2026.08.03 | ₩66,715 | ₩67,023 | ₩65,794 | ₩66,315 | -0.60% | 15.5만 |
|---|
| 2026.07.31 | ₩66,007 | ₩66,448 | ₩64,818 | ₩65,981 | -0.04% | 12만 |
|---|
| 2026.07.30 | ₩65,981 | ₩66,782 | ₩65,620 | ₩65,994 | +0.02% | 17.7만 |
|---|
| 2026.07.29 | ₩66,248 | ₩66,889 | ₩65,673 | ₩65,807 | -0.67% | 16.1만 |
|---|
| 2026.07.28 | ₩65,847 | ₩66,849 | ₩65,379 | ₩66,662 | +1.24% | 15.3만 |
|---|
| 2026.07.27 | ₩67,103 | ₩68,038 | ₩65,326 | ₩65,486 | -2.41% | 16.5만 |
|---|
| 2026.07.24 | ₩64,818 | ₩66,408 | ₩63,923 | ₩66,061 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩64,805 | ₩65,580 | ₩62,894 | ₩65,019 | +0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩63,322 | ₩63,469 | ₩62,333 | ₩62,747 | -0.91% | 15.4만 |
|---|
| 2026.07.21 | ₩62,854 | ₩63,575 | ₩62,520 | ₩63,549 | +1.11% | 17.9만 |
|---|
| 2026.07.20 | ₩63,469 | ₩63,829 | ₩62,667 | ₩63,028 | -0.69% | 14.9만 |
|---|
| 2026.07.17 | ₩63,682 | ₩64,190 | ₩63,028 | ₩63,696 | +0.02% | 25.6만 |
|---|
| 2026.07.16 | ₩62,760 | ₩64,925 | ₩62,360 | ₩64,537 | +2.83% | 16.6만 |
|---|
| 2026.07.15 | ₩61,878 | ₩63,348 | ₩61,491 | ₩62,694 | +1.32% | 13.2만 |
|---|
| 2026.07.14 | ₩62,279 | ₩62,600 | ₩60,823 | ₩61,999 | -0.45% | 13.6만 |
|---|
| 2026.07.13 | ₩62,119 | ₩62,506 | ₩61,758 | ₩62,079 | -0.06% | 15.4만 |
|---|
| 2026.07.10 | ₩61,732 | ₩62,480 | ₩61,170 | ₩62,346 | +1.00% | 12.5만 |
|---|
| 2026.07.09 | ₩60,582 | ₩62,480 | ₩60,556 | ₩61,892 | +2.16% | 14.9만 |
|---|
| 2026.07.08 | ₩60,983 | ₩60,983 | ₩59,407 | ₩60,182 | -1.31% | 14.9만 |
|---|
| 2026.07.07 | ₩61,972 | ₩62,413 | ₩61,144 | ₩61,197 | -1.25% | 16.7만 |
|---|
| 2026.07.06 | ₩61,357 | ₩62,373 | ₩61,117 | ₩61,972 | +1.00% | 10.6만 |
|---|
| 2026.07.02 | ₩63,268 | ₩63,776 | ₩61,264 | ₩61,518 | -2.77% | 12.9만 |
|---|
| 2026.07.01 | ₩61,558 | ₩63,990 | ₩61,371 | ₩62,854 | +2.11% | 17.8만 |
|---|
| 2026.06.30 | ₩62,106 | ₩62,266 | ₩61,157 | ₩61,331 | -1.25% | 16.2만 |
|---|
| 2026.06.29 | ₩62,426 | ₩62,520 | ₩61,317 | ₩62,333 | -0.15% | 26.1만 |
|---|
| 2026.06.26 | ₩61,250 | ₩63,028 | ₩60,556 | ₩62,734 | +2.42% | 73.6만 |
|---|
| 2026.06.25 | ₩60,796 | ₩61,531 | ₩60,569 | ₩61,197 | +0.66% | 15.8만 |
|---|
| 2026.06.24 | ₩60,769 | ₩61,197 | ₩60,516 | ₩60,796 | +0.04% | 14.4만 |
|---|
| 2026.06.23 | ₩59,273 | ₩60,836 | ₩59,059 | ₩60,596 | +2.23% | 14.3만 |
|---|
| 2026.06.22 | ₩58,498 | ₩59,714 | ₩58,498 | ₩59,126 | +1.07% | 10.8만 |
|---|
| 2026.06.18 | ₩58,525 | ₩59,460 | ₩57,977 | ₩58,738 | +0.37% | 22.5만 |
|---|
| 2026.06.17 | ₩58,712 | ₩59,086 | ₩57,108 | ₩57,696 | -1.73% | 16.3만 |
|---|
| 2026.06.16 | ₩58,805 | ₩59,620 | ₩58,404 | ₩58,765 | -0.07% | 10만 |
|---|
| 2026.06.15 | ₩59,941 | ₩60,435 | ₩58,311 | ₩58,364 | -2.63% | 14.4만 |
|---|
| 2026.06.12 | ₩59,620 | ₩60,395 | ₩59,286 | ₩59,660 | +0.07% | 14.9만 |
|---|
| 2026.06.11 | ₩58,926 | ₩59,059 | ₩57,696 | ₩58,926 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩58,257 | ₩59,126 | ₩58,151 | ₩58,391 | +0.23% | 13.2만 |
|---|
| 2026.06.09 | ₩57,549 | ₩58,952 | ₩57,456 | ₩58,151 | +1.04% | 9.9만 |
|---|
| 2026.06.08 | ₩56,774 | ₩57,870 | ₩56,774 | ₩57,055 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩56,614 | ₩57,523 | ₩56,520 | ₩56,681 | +0.12% | 9.4만 |
|---|
| 2026.06.04 | ₩55,117 | ₩57,175 | ₩55,117 | ₩56,614 | +2.72% | 11.5만 |
|---|
| 2026.06.03 | ₩56,293 | ₩56,293 | ₩54,356 | ₩54,436 | -3.30% | 12.8만 |
|---|
| 2026.06.02 | ₩54,449 | ₩56,507 | ₩54,449 | ₩56,427 | +3.63% | 13.1만 |
|---|
| 2026.06.01 | ₩55,291 | ₩55,291 | ₩54,302 | ₩54,770 | -0.94% | 9.9만 |
|---|
| 2026.05.29 | ₩55,679 | ₩55,946 | ₩55,331 | ₩55,425 | -0.46% | 12.1만 |
|---|
| 2026.05.28 | ₩55,064 | ₩55,665 | ₩54,369 | ₩55,612 | +0.99% | 15.2만 |
|---|
| 2026.05.27 | ₩56,333 | ₩56,333 | ₩55,144 | ₩55,304 | -1.83% | 9.7만 |
|---|
| 2026.05.26 | ₩55,184 | ₩56,213 | ₩55,091 | ₩56,106 | +1.67% | 12.6만 |
|---|
| 2026.05.22 | ₩55,518 | ₩55,919 | ₩55,104 | ₩55,171 | -0.63% | 8만 |
|---|
| 2026.05.21 | ₩54,249 | ₩55,438 | ₩53,380 | ₩55,304 | +1.95% | 10.6만 |
|---|
| 2026.05.20 | ₩53,461 | ₩55,278 | ₩53,434 | ₩54,663 | +2.25% | 10.6만 |
|---|
| 2026.05.19 | ₩53,714 | ₩54,583 | ₩53,180 | ₩53,514 | -0.37% | 10.6만 |
|---|
| 2026.05.18 | ₩53,541 | ₩55,532 | ₩53,420 | ₩53,982 | +0.82% | 15.7만 |
|---|
| 2026.05.15 | ₩53,848 | ₩54,089 | ₩52,699 | ₩53,020 | -1.54% | 17.2만 |
|---|
| 2026.05.14 | ₩53,474 | ₩54,516 | ₩53,474 | ₩54,008 | +1.00% | 9.8만 |
|---|
| 2026.05.13 | ₩54,463 | ₩55,024 | ₩53,434 | ₩53,461 | -1.84% | 12.4만 |
|---|
| 2026.05.12 | ₩54,783 | ₩54,810 | ₩53,527 | ₩54,650 | -0.24% | 8.1만 |
|---|
| 2026.05.11 | ₩56,186 | ₩56,213 | ₩54,757 | ₩55,024 | -2.07% | 15.5만 |
|---|
| 2026.05.08 | ₩55,986 | ₩56,587 | ₩55,745 | ₩56,213 | +0.41% | 13.3만 |
|---|
| 2026.05.07 | ₩56,013 | ₩57,122 | ₩55,692 | ₩56,013 | 0.00% | 19.9만 |
|---|
| 2026.05.06 | ₩55,959 | ₩56,320 | ₩55,158 | ₩55,786 | -0.31% | 13만 |
|---|
| 2026.05.05 | ₩54,089 | ₩55,652 | ₩53,728 | ₩55,251 | +2.15% | 9.6만 |
|---|
| 2026.05.04 | ₩54,930 | ₩55,398 | ₩53,821 | ₩54,209 | -1.31% | 11만 |
|---|
| 2026.05.01 | ₩54,663 | ₩55,492 | ₩54,155 | ₩55,238 | +1.05% | 9.3만 |
|---|
| 2026.04.30 | ₩53,554 | ₩55,051 | ₩53,527 | ₩54,623 | +2.00% | 11.4만 |
|---|
| 2026.04.29 | ₩54,596 | ₩54,917 | ₩53,594 | ₩53,942 | -1.20% | 14.2만 |
|---|
| 2026.04.28 | ₩55,719 | ₩56,253 | ₩54,730 | ₩54,984 | -1.32% | 15.5만 |
|---|
| 2026.04.27 | ₩54,289 | ₩55,852 | ₩54,115 | ₩55,639 | +2.49% | 18.1만 |
|---|
| 2026.04.24 | ₩53,701 | ₩54,449 | ₩52,859 | ₩54,102 | +0.75% | 24만 |
|---|
| 2026.04.23 | ₩51,109 | ₩54,302 | ₩48,637 | ₩53,942 | +5.54% | 28.7만 |
|---|
| 2026.04.22 | ₩57,857 | ₩58,271 | ₩56,400 | ₩56,534 | -2.29% | 18.3만 |
|---|
| 2026.04.21 | ₩58,217 | ₩58,618 | ₩57,563 | ₩57,563 | -1.12% | 17.5만 |
|---|
| 2026.04.20 | ₩58,057 | ₩58,792 | ₩57,723 | ₩58,257 | +0.35% | 13.7만 |
|---|
| 2026.04.17 | ₩56,881 | ₩58,805 | ₩56,654 | ₩58,124 | +2.18% | 16.1만 |
|---|
| 2026.04.16 | ₩55,959 | ₩56,267 | ₩55,625 | ₩56,120 | +0.29% | 14.4만 |
|---|
| 2026.04.15 | ₩55,826 | ₩56,253 | ₩55,117 | ₩56,133 | +0.55% | 10.2만 |
|---|
| 2026.04.14 | ₩55,652 | ₩56,186 | ₩54,797 | ₩55,812 | +0.29% | 10.8만 |
|---|
| 2026.04.13 | ₩56,120 | ₩56,120 | ₩54,957 | ₩55,652 | -0.83% | 7.5만 |
|---|
| 2026.04.10 | ₩56,320 | ₩56,667 | ₩55,679 | ₩56,293 | -0.05% | 10.2만 |
|---|
| 2026.04.09 | ₩55,251 | ₩56,440 | ₩55,011 | ₩56,440 | +2.15% | 16.7만 |
|---|
| 2026.04.08 | ₩55,839 | ₩56,253 | ₩55,224 | ₩55,451 | -0.69% | 21.7만 |
|---|
| 2026.04.07 | ₩53,474 | ₩54,195 | ₩53,220 | ₩53,995 | +0.97% | 14.7만 |
|---|
| 2026.04.06 | ₩52,726 | ₩53,795 | ₩52,726 | ₩53,634 | +1.72% | 10.3만 |
|---|
| 2026.04.02 | ₩51,269 | ₩52,833 | ₩51,136 | ₩52,645 | +2.68% | 11.4만 |
|---|
| 2026.04.01 | ₩52,218 | ₩53,340 | ₩52,071 | ₩52,218 | 0.00% | 16.4만 |
|---|
| 2026.03.31 | ₩51,817 | ₩52,191 | ₩51,229 | ₩51,937 | +0.23% | 12.1만 |
|---|
| 2026.03.30 | ₩51,096 | ₩51,523 | ₩50,347 | ₩51,096 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩50,842 | ₩51,189 | ₩50,307 | ₩50,708 | -0.26% | 10.8만 |
|---|
| 2026.03.26 | ₩51,002 | ₩51,496 | ₩50,842 | ₩51,229 | +0.45% | 10.2만 |
|---|
| 2026.03.25 | ₩52,071 | ₩52,432 | ₩51,323 | ₩51,536 | -1.03% | 9.9만 |
|---|
| 2026.03.24 | ₩50,521 | ₩52,111 | ₩50,508 | ₩51,523 | +1.98% | 11.6만 |
|---|
| 2026.03.23 | ₩51,416 | ₩52,311 | ₩50,895 | ₩51,002 | -0.81% | 19.1만 |
|---|
| 2026.03.20 | ₩50,454 | ₩50,534 | ₩49,759 | ₩50,013 | -0.87% | 21.4만 |
|---|
| 2026.03.19 | ₩49,038 | ₩50,895 | ₩48,797 | ₩50,454 | +2.89% | 13.5만 |
|---|
| 2026.03.18 | ₩49,973 | ₩50,561 | ₩49,318 | ₩49,372 | -1.20% | 20만 |
|---|
| 2026.03.17 | ₩51,243 | ₩51,764 | ₩49,706 | ₩49,986 | -2.45% | 19.7만 |
|---|
| 2026.03.16 | ₩51,243 | ₩52,098 | ₩50,601 | ₩50,775 | -0.91% | 12.5만 |
|---|
| 2026.03.13 | ₩51,149 | ₩51,536 | ₩50,214 | ₩50,908 | -0.47% | 14.1만 |
|---|
| 2026.03.12 | ₩49,145 | ₩50,922 | ₩49,091 | ₩50,721 | +3.21% | 12.2만 |
|---|
| 2026.03.11 | ₩50,387 | ₩50,855 | ₩49,866 | ₩50,321 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩50,401 | ₩52,058 | ₩50,093 | ₩50,842 | +0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩49,332 | ₩50,989 | ₩48,276 | ₩50,601 | +2.57% | 19.6만 |
|---|
| 2026.03.06 | ₩50,000 | ₩50,681 | ₩49,278 | ₩50,508 | +1.02% | 12.5만 |
|---|
| 2026.03.05 | ₩51,911 | ₩52,098 | ₩51,069 | ₩51,470 | -0.85% | 13만 |
|---|
| 2026.03.04 | ₩51,951 | ₩53,006 | ₩51,697 | ₩52,311 | +0.69% | 16만 |
|---|
| 2026.03.03 | ₩50,494 | ₩51,884 | ₩49,813 | ₩51,563 | +2.12% | 11.2만 |
|---|
| 2026.03.02 | ₩50,441 | ₩52,605 | ₩50,053 | ₩51,804 | +2.70% | 14.2만 |
|---|
| 2026.02.27 | ₩52,338 | ₩53,340 | ₩50,775 | ₩51,430 | -1.74% | 16.4만 |
|---|
| 2026.02.26 | ₩53,354 | ₩54,636 | ₩53,100 | ₩53,514 | +0.30% | 14.8만 |
|---|
| 2026.02.25 | ₩52,031 | ₩53,968 | ₩51,617 | ₩53,380 | +2.59% | 19.3만 |
|---|
| 2026.02.24 | ₩51,617 | ₩52,098 | ₩51,082 | ₩51,617 | 0.00% | 12.1만 |
|---|
| 2026.02.23 | ₩54,008 | ₩54,209 | ₩50,975 | ₩51,670 | -4.33% | 26.6만 |
|---|
| 2026.02.20 | ₩53,434 | ₩54,543 | ₩52,552 | ₩54,048 | +1.15% | 29만 |
|---|
| 2026.02.19 | ₩54,035 | ₩54,289 | ₩52,392 | ₩53,354 | -1.26% | 13.8만 |
|---|
| 2026.02.18 | ₩54,570 | ₩56,053 | ₩53,995 | ₩54,463 | -0.20% | 18.3만 |
|---|
| 2026.02.17 | ₩55,438 | ₩55,719 | ₩54,396 | ₩54,797 | -1.16% | 13.4만 |
|---|
| 2026.02.13 | ₩53,902 | ₩55,545 | ₩53,153 | ₩55,304 | +2.60% | 13.9만 |
|---|
| 2026.02.12 | ₩54,623 | ₩55,345 | ₩52,886 | ₩53,848 | -1.42% | 13.9만 |
|---|
| 2026.02.11 | ₩55,518 | ₩55,973 | ₩53,648 | ₩54,102 | -2.55% | 13.5만 |
|---|
| 2026.02.10 | ₩55,786 | ₩56,066 | ₩54,262 | ₩54,944 | -1.51% | 17.8만 |
|---|
| 2026.02.09 | ₩55,117 | ₩57,001 | ₩54,650 | ₩55,999 | +1.60% | 18.6만 |
|---|
| 2026.02.06 | ₩54,383 | ₩55,251 | ₩53,942 | ₩55,117 | +1.35% | 19.7만 |
|---|
| 2026.02.05 | ₩53,968 | ₩54,463 | ₩52,939 | ₩53,755 | -0.40% | 12.5만 |
|---|
| 2026.02.04 | ₩54,329 | ₩55,278 | ₩53,968 | ₩54,142 | -0.34% | 17.2만 |
|---|
| 2026.02.03 | ₩53,260 | ₩54,623 | ₩52,605 | ₩53,928 | +1.25% | 17.7만 |
|---|
| 2026.02.02 | ₩52,124 | ₩54,089 | ₩51,683 | ₩53,701 | +3.02% | 22.1만 |
|---|
| 2026.01.30 | ₩51,804 | ₩52,525 | ₩51,309 | ₩51,897 | +0.18% | 22.3만 |
|---|
| 2026.01.29 | ₩50,307 | ₩52,218 | ₩50,027 | ₩52,191 | +3.75% | 23.4만 |
|---|
| 2026.01.28 | ₩50,828 | ₩51,563 | ₩50,280 | ₩50,307 | -1.03% | 19.8만 |
|---|
| 2026.01.27 | ₩51,202 | ₩51,363 | ₩50,174 | ₩50,975 | -0.44% | 21.5만 |
|---|
| 2026.01.26 | ₩51,055 | ₩52,418 | ₩50,401 | ₩51,055 | 0.00% | 30.4만 |
|---|
| 2026.01.23 | ₩51,349 | ₩51,657 | ₩50,414 | ₩50,802 | -1.07% | 22.3만 |
|---|
| 2026.01.22 | ₩48,143 | ₩52,565 | ₩48,129 | ₩51,363 | +6.69% | 32.8만 |
|---|
| 2026.01.21 | ₩45,724 | ₩48,330 | ₩45,417 | ₩48,143 | +5.29% | 29.9만 |
|---|
| 2026.01.20 | ₩45,430 | ₩45,858 | ₩44,989 | ₩45,216 | -0.47% | 15.2만 |
|---|
| 2026.01.16 | ₩46,486 | ₩46,780 | ₩46,192 | ₩46,299 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩45,136 | ₩46,820 | ₩45,136 | ₩46,486 | +2.99% | 13만 |
|---|
| 2026.01.14 | ₩44,495 | ₩45,323 | ₩44,121 | ₩45,163 | +1.50% | 10.5만 |
|---|
| 2026.01.13 | ₩45,350 | ₩45,350 | ₩44,254 | ₩44,428 | -2.03% | 13만 |
|---|
| 2026.01.12 | ₩44,455 | ₩45,484 | ₩44,000 | ₩45,390 | +2.10% | 22.3만 |
|---|
| 2026.01.09 | ₩45,684 | ₩45,684 | ₩44,548 | ₩44,829 | -1.87% | 13.1만 |
|---|
| 2026.01.08 | ₩44,522 | ₩46,005 | ₩44,401 | ₩45,470 | +2.13% | 22.3만 |
|---|
| 2026.01.07 | ₩44,722 | ₩45,096 | ₩43,907 | ₩44,789 | +0.15% | 25만 |
|---|
| 2026.01.06 | ₩44,562 | ₩44,829 | ₩44,014 | ₩44,682 | +0.27% | 18.2만 |
|---|
| 2026.01.05 | ₩42,638 | ₩44,922 | ₩42,638 | ₩44,829 | +5.14% | 84만 |
|---|
| 2026.01.02 | ₩42,945 | ₩43,172 | ₩42,090 | ₩42,678 | -0.62% | 12.1만 |
|---|
| 2025.12.31 | ₩43,626 | ₩43,626 | ₩42,704 | ₩42,798 | -1.90% | 12.8만 |
|---|
| 2025.12.30 | ₩44,308 | ₩44,308 | ₩43,359 | ₩43,519 | -1.78% | 14.3만 |
|---|
| 2025.12.29 | ₩43,653 | ₩44,268 | ₩43,332 | ₩44,174 | +1.19% | 14.6만 |
|---|
| 2025.12.26 | ₩43,867 | ₩44,121 | ₩43,506 | ₩43,706 | -0.37% | 9.4만 |
|---|
| 2025.12.24 | ₩44,027 | ₩44,321 | ₩43,800 | ₩43,827 | -0.46% | 4.7만 |
|---|
| 2025.12.23 | ₩43,573 | ₩44,174 | ₩43,573 | ₩43,907 | +0.77% | 14.9만 |
|---|
| 2025.12.22 | ₩43,987 | ₩44,294 | ₩43,760 | ₩43,867 | -0.27% | 17.5만 |
|---|
| 2025.12.19 | ₩44,829 | ₩44,829 | ₩43,666 | ₩44,054 | -1.73% | 42.3만 |
|---|
| 2025.12.18 | ₩44,268 | ₩45,096 | ₩44,081 | ₩44,829 | +1.27% | 19.4만 |
|---|
| 2025.12.17 | ₩43,466 | ₩44,067 | ₩43,412 | ₩43,907 | +1.01% | 12.5만 |
|---|
| 2025.12.16 | ₩43,225 | ₩43,533 | ₩43,092 | ₩43,466 | +0.56% | 18만 |
|---|
| 2025.12.15 | ₩43,052 | ₩43,292 | ₩42,744 | ₩43,105 | +0.12% | 12.1만 |
|---|
| 2025.12.12 | ₩43,199 | ₩43,199 | ₩42,504 | ₩42,744 | -1.05% | 15.1만 |
|---|
| 2025.12.11 | ₩42,651 | ₩43,399 | ₩42,597 | ₩43,145 | +1.16% | 15만 |
|---|
| 2025.12.10 | ₩41,355 | ₩42,998 | ₩39,751 | ₩42,865 | +3.65% | 27.2만 |
|---|
| 2025.12.09 | ₩41,408 | ₩41,969 | ₩41,381 | ₩41,422 | +0.03% | 20.8만 |
|---|
| 2025.12.08 | ₩41,448 | ₩41,916 | ₩41,221 | ₩41,288 | -0.39% | 15.1만 |
|---|
| 2025.12.05 | ₩40,941 | ₩41,381 | ₩40,700 | ₩41,355 | +1.01% | 11.7만 |
|---|
| 2025.12.04 | ₩41,128 | ₩41,368 | ₩40,887 | ₩41,181 | +0.13% | 12.3만 |
|---|
| 2025.12.03 | ₩40,446 | ₩41,448 | ₩40,219 | ₩41,381 | +2.31% | 12.6만 |
|---|
| 2025.12.02 | ₩40,286 | ₩40,593 | ₩39,725 | ₩40,219 | -0.17% | 16.3만 |
|---|
| 2025.12.01 | ₩38,763 | ₩40,085 | ₩38,763 | ₩40,085 | +3.41% | 14.6만 |
|---|
| 2025.11.28 | ₩39,337 | ₩39,818 | ₩39,070 | ₩39,217 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩39,979 | ₩40,112 | ₩39,391 | ₩39,524 | -1.14% | 17만 |
|---|
| 2025.11.25 | ₩39,070 | ₩40,366 | ₩38,843 | ₩40,206 | +2.91% | 12.7만 |
|---|
| 2025.11.24 | ₩38,362 | ₩39,270 | ₩37,186 | ₩39,070 | +1.85% | 23.1만 |
|---|
| 2025.11.21 | ₩37,253 | ₩38,522 | ₩37,253 | ₩38,495 | +3.34% | 17.9만 |
|---|
| 2025.11.20 | ₩37,052 | ₩37,988 | ₩36,718 | ₩37,159 | +0.29% | 73.3만 |
|---|
| 2025.11.19 | ₩36,464 | ₩37,253 | ₩36,398 | ₩37,026 | +1.54% | 20.2만 |
|---|
| 2025.11.18 | ₩35,676 | ₩36,357 | ₩35,663 | ₩36,104 | +1.20% | 14.3만 |
|---|
| 2025.11.17 | ₩37,279 | ₩37,640 | ₩35,556 | ₩35,743 | -4.12% | 16.4만 |
|---|
| 2025.11.14 | ₩36,985 | ₩38,241 | ₩36,545 | ₩37,573 | +1.59% | 12.9만 |
|---|
| 2025.11.13 | ₩37,092 | ₩37,627 | ₩37,012 | ₩37,239 | +0.40% | 12.1만 |
|---|
| 2025.11.12 | ₩38,014 | ₩38,549 | ₩37,199 | ₩37,266 | -1.97% | 12.6만 |
|---|
| 2025.11.11 | ₩37,587 | ₩38,388 | ₩37,266 | ₩37,974 | +1.03% | 16.2만 |
|---|
| 2025.11.10 | ₩37,600 | ₩37,854 | ₩37,106 | ₩37,694 | +0.25% | 13만 |
|---|
| 2025.11.07 | ₩37,132 | ₩37,560 | ₩36,852 | ₩37,239 | +0.29% | 19.7만 |
|---|
| 2025.11.06 | ₩37,426 | ₩37,493 | ₩36,945 | ₩37,186 | -0.64% | 14.3만 |
|---|
| 2025.11.05 | ₩36,598 | ₩37,426 | ₩36,464 | ₩37,320 | +1.97% | 16.7만 |
|---|
| 2025.11.04 | ₩36,518 | ₩36,705 | ₩36,144 | ₩36,611 | +0.26% | 19.6만 |
|---|
| 2025.11.03 | ₩36,210 | ₩36,785 | ₩35,836 | ₩36,758 | +1.51% | 13.5만 |
|---|
| 2025.10.31 | ₩36,651 | ₩36,919 | ₩36,130 | ₩36,424 | -0.62% | 21.7만 |
|---|
| 2025.10.30 | ₩36,251 | ₩37,293 | ₩36,251 | ₩36,945 | +1.92% | 18.3만 |
|---|
| 2025.10.29 | ₩36,972 | ₩37,520 | ₩36,130 | ₩36,438 | -1.45% | 16.8만 |
|---|
| 2025.10.28 | ₩37,333 | ₩37,413 | ₩36,932 | ₩37,213 | -0.32% | 17.1만 |
|---|
| 2025.10.27 | ₩38,081 | ₩38,268 | ₩37,373 | ₩37,587 | -1.30% | 21.6만 |
|---|
| 2025.10.24 | ₩37,039 | ₩38,455 | ₩37,039 | ₩37,841 | +2.16% | 21.6만 |
|---|
| 2025.10.23 | ₩35,596 | ₩36,705 | ₩35,342 | ₩36,678 | +3.04% | 21.9만 |
|---|
| 2025.10.22 | ₩35,810 | ₩36,023 | ₩34,781 | ₩35,649 | -0.45% | 18만 |
|---|
| 2025.10.21 | ₩35,248 | ₩35,890 | ₩35,182 | ₩35,676 | +1.21% | 12.1만 |
|---|
| 2025.10.20 | ₩34,687 | ₩35,542 | ₩34,380 | ₩35,476 | +2.27% | 11.9만 |
|---|
| 2025.10.17 | ₩34,153 | ₩34,540 | ₩34,073 | ₩34,367 | +0.63% | 18.8만 |
|---|
| 2025.10.16 | ₩36,077 | ₩36,077 | ₩33,578 | ₩33,752 | -6.44% | 30.5만 |
|---|
| 2025.10.15 | ₩37,066 | ₩37,132 | ₩36,050 | ₩36,291 | -2.09% | 16만 |
|---|
| 2025.10.14 | ₩35,489 | ₩37,119 | ₩35,489 | ₩36,959 | +4.14% | 12.4만 |
|---|
| 2025.10.13 | ₩35,676 | ₩35,876 | ₩35,115 | ₩35,836 | +0.45% | 11.3만 |
|---|
| 2025.10.10 | ₩35,850 | ₩36,611 | ₩35,008 | ₩35,035 | -2.27% | 16.1만 |
|---|