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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩64,745 | ₩64,745 | ₩62,331 | ₩62,478 | -3.50% | 97.2만 |
| 2026.09.28–2026.10.02 | ₩63,739 | ₩65,657 | ₩62,009 | ₩64,638 | +1.41% | 216.7만 |
| 2026.09.21–2026.09.25 | ₩63,779 | ₩65,429 | ₩62,411 | ₩63,820 | +0.06% | 100.4만 |
| 2026.09.14–2026.09.18 | ₩63,873 | ₩65,134 | ₩61,352 | ₩63,578 | -0.46% | 162.4만 |
| 2026.09.08–2026.09.11 | ₩65,617 | ₩66,408 | ₩63,229 | ₩64,209 | -2.15% | 120.2만 |
| 2026.08.31–2026.09.04 | ₩65,389 | ₩67,334 | ₩63,122 | ₩65,952 | +0.86% | 106.8만 |
| 2026.08.24–2026.08.28 | ₩65,389 | ₩65,845 | ₩64,316 | ₩65,308 | -0.12% | 66.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,118 |
| ₩64,852 |
| ₩65,402 |
| -4.39% |
| 93만 |
| 2026.08.10–2026.08.14 | ₩66,448 | ₩69,198 | ₩66,060 | ₩68,487 | +3.07% | 66.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,972 | ₩68,058 | ₩66,046 | ₩66,797 | -0.26% | 73.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,361 | ₩68,300 | ₩65,067 | ₩66,234 | -1.67% | 77.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,712 | ₩66,663 | ₩62,572 | ₩66,314 | +4.08% | 93.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,358 | ₩65,174 | ₩61,056 | ₩63,940 | +2.54% | 84.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩61,593 | ₩62,720 | ₩59,635 | ₩62,586 | +1.61% | 69.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,666 | ₩64,235 | ₩61,392 | ₩61,754 | -1.46% | 73.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,723 | ₩63,270 | ₩58,723 | ₩62,975 | +7.24% | 128.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,171 | ₩60,667 | ₩57,328 | ₩58,964 | -2.01% | 63.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,992 | ₩60,627 | ₩56,992 | ₩59,889 | +5.08% | 60만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,503 | ₩57,743 | ₩54,511 | ₩56,898 | +2.51% | 56.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,396 | ₩56,550 | ₩54,578 | ₩55,638 | +0.44% | 49.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,746 | ₩56,134 | ₩53,384 | ₩55,383 | +3.04% | 55.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,402 | ₩56,429 | ₩52,901 | ₩53,223 | -5.64% | 63만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,141 | ₩57,341 | ₩53,934 | ₩56,429 | +2.34% | 66.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,497 | ₩56,469 | ₩53,733 | ₩55,450 | +1.75% | 68.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,280 | ₩59,018 | ₩48,824 | ₩54,310 | -6.81% | 102.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,335 | ₩59,031 | ₩55,007 | ₩58,347 | +3.57% | 59만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,928 | ₩56,885 | ₩52,928 | ₩56,509 | +6.77% | 73.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,292 | ₩53,545 | ₩50,541 | ₩52,848 | +3.03% | 49.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,614 | ₩52,633 | ₩50,500 | ₩50,903 | -1.38% | 61.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,439 | ₩52,298 | ₩48,985 | ₩50,205 | -2.40% | 87.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,521 | ₩52,257 | ₩48,462 | ₩51,104 | +3.20% | 71.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,634 | ₩53,210 | ₩49,468 | ₩50,702 | +0.13% | 67만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,216 | ₩54,846 | ₩50,970 | ₩51,627 | -4.77% | 89.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,651 | ₩56,268 | ₩52,593 | ₩54,256 | -2.51% | 74.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,329 | ₩57,220 | ₩53,089 | ₩55,517 | +0.34% | 77.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,325 | ₩55,490 | ₩51,882 | ₩55,329 | +5.74% | 89.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,251 | ₩52,727 | ₩50,219 | ₩52,096 | +1.65% | 117.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,605 | ₩52,767 | ₩45,162 | ₩50,997 | +11.82% | 100.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,625 | ₩47,000 | ₩44,169 | ₩46,476 | +4.15% | 70.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,801 | ₩46,181 | ₩42,801 | ₩45,001 | +5.14% | 162.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,821 | ₩44,478 | ₩42,251 | ₩42,841 | -2.23% | 53.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,156 | ₩44,491 | ₩43,673 | ₩43,874 | -0.64% | 46.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,217 | ₩45,269 | ₩42,909 | ₩44,223 | +2.33% | 104.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,607 | ₩43,566 | ₩39,904 | ₩42,909 | +3.13% | 93.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,911 | ₩41,607 | ₩38,911 | ₩41,514 | +6.69% | 67.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,509 | ₩40,521 | ₩37,329 | ₩39,367 | +2.23% | 58.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,423 | ₩38,670 | ₩35,692 | ₩38,643 | +3.26% | 142만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,744 | ₩38,697 | ₩36,685 | ₩37,718 | -0.07% | 66.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,350 | ₩37,704 | ₩35,974 | ₩37,382 | +2.84% | 83.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,227 | ₩38,415 | ₩36,269 | ₩36,564 | -4.35% | 95.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,820 | ₩38,603 | ₩34,512 | ₩37,986 | +9.09% | 85.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,813 | ₩37,275 | ₩33,707 | ₩34,498 | -3.67% | 89.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,987 | ₩36,752 | ₩35,142 | ₩35,169 | -2.27% | 16.1만 |
|---|