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 | ₩62,963 | ₩63,871 | ₩62,189 | ₩62,202 | -1.21% | 17.2만 |
| 2026.10.08 | ₩62,282 | ₩63,350 | ₩62,162 | ₩63,003 | +1.16% | 24.7만 |
| 2026.10.07 | ₩62,816 | ₩63,364 | ₩62,055 | ₩62,269 | -0.87% | 22.2만 |
| 2026.10.06 | ₩64,098 | ₩64,432 | ₩63,604 | ₩63,631 | -0.73% | 14.5만 |
| 2026.10.05 | ₩64,459 | ₩64,459 | ₩63,564 | ₩63,738 | -1.12% | 18.6만 |
| 2026.10.02 | ₩64,552 | ₩65,367 | ₩63,551 | ₩64,352 | -0.31% | 29.7만 |
| 2026.10.01 | ₩63,057 | ₩64,005 | ₩61,908 | ₩63,885 | +1.31% | 30.8만 |
| 2026.09.30 | ₩62,643 | ₩64,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,524 |
| +1.41% |
| 114.2만 |
| 2026.09.29 | ₩63,137 | ₩63,404 | ₩61,735 | ₩62,563 | -0.91% | 19.1만 |
|---|
| 2026.09.28 | ₩63,457 | ₩63,457 | ₩62,709 | ₩63,137 | -0.51% | 23만 |
|---|
| 2026.09.25 | ₩63,204 | ₩63,631 | ₩62,816 | ₩63,537 | +0.53% | 17만 |
|---|
| 2026.09.24 | ₩62,416 | ₩63,257 | ₩62,269 | ₩63,043 | +1.01% | 26만 |
|---|
| 2026.09.23 | ₩63,150 | ₩63,350 | ₩62,135 | ₩62,175 | -1.54% | 13.5만 |
|---|
| 2026.09.22 | ₩64,686 | ₩65,140 | ₩62,923 | ₩63,150 | -2.37% | 18.3만 |
|---|
| 2026.09.21 | ₩63,497 | ₩64,152 | ₩63,457 | ₩64,125 | +0.99% | 25.6만 |
|---|
| 2026.09.18 | ₩62,482 | ₩63,457 | ₩61,815 | ₩63,297 | +1.30% | 40.6만 |
|---|
| 2026.09.17 | ₩62,963 | ₩63,017 | ₩61,962 | ₩62,936 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩62,843 | ₩63,123 | ₩61,080 | ₩62,255 | -0.93% | 26만 |
|---|
| 2026.09.15 | ₩63,684 | ₩64,419 | ₩62,576 | ₩62,750 | -1.47% | 23.6만 |
|---|
| 2026.09.14 | ₩63,591 | ₩64,846 | ₩63,551 | ₩63,804 | +0.34% | 47.1만 |
|---|
| 2026.09.11 | ₩65,540 | ₩66,115 | ₩63,591 | ₩63,925 | -2.47% | 49.4만 |
|---|
| 2026.09.10 | ₩63,791 | ₩64,846 | ₩62,950 | ₩64,793 | +1.57% | 17.6만 |
|---|
| 2026.09.09 | ₩63,738 | ₩64,245 | ₩63,431 | ₩63,871 | +0.21% | 29만 |
|---|
| 2026.09.08 | ₩65,327 | ₩65,353 | ₩64,192 | ₩64,392 | -1.43% | 24.3만 |
|---|
| 2026.09.04 | ₩65,153 | ₩66,035 | ₩65,153 | ₩65,661 | +0.78% | 21.7만 |
|---|
| 2026.09.03 | ₩64,819 | ₩67,036 | ₩64,819 | ₩65,487 | +1.03% | 28.3만 |
|---|
| 2026.09.02 | ₩63,604 | ₩64,672 | ₩63,484 | ₩64,285 | +1.07% | 19.3만 |
|---|
| 2026.09.01 | ₩63,871 | ₩64,499 | ₩62,843 | ₩63,217 | -1.02% | 15만 |
|---|
| 2026.08.31 | ₩65,100 | ₩65,621 | ₩64,085 | ₩64,192 | -1.39% | 22.4만 |
|---|
| 2026.08.28 | ₩65,113 | ₩65,247 | ₩64,539 | ₩65,020 | -0.14% | 15만 |
|---|
| 2026.08.27 | ₩64,592 | ₩65,113 | ₩64,031 | ₩64,913 | +0.50% | 17.8만 |
|---|
| 2026.08.26 | ₩64,766 | ₩65,180 | ₩64,499 | ₩64,966 | +0.31% | 13.8만 |
|---|
| 2026.08.25 | ₩65,554 | ₩65,554 | ₩64,392 | ₩64,659 | -1.36% | 9.6만 |
|---|
| 2026.08.24 | ₩65,100 | ₩65,554 | ₩64,953 | ₩65,153 | +0.08% | 10.3만 |
|---|
| 2026.08.21 | ₩65,808 | ₩66,008 | ₩64,566 | ₩65,113 | -1.06% | 30.9만 |
|---|
| 2026.08.20 | ₩65,100 | ₩65,687 | ₩64,793 | ₩65,273 | +0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩66,969 | ₩67,370 | ₩65,046 | ₩65,500 | -2.19% | 23.6만 |
|---|
| 2026.08.18 | ₩67,971 | ₩67,998 | ₩66,756 | ₩67,009 | -1.41% | 11.5만 |
|---|
| 2026.08.17 | ₩68,104 | ₩68,812 | ₩67,730 | ₩67,864 | -0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩68,345 | ₩68,679 | ₩67,557 | ₩68,185 | -0.23% | 14.6만 |
|---|
| 2026.08.13 | ₩67,984 | ₩68,892 | ₩67,677 | ₩68,211 | +0.33% | 14.9만 |
|---|
| 2026.08.12 | ₩67,143 | ₩68,011 | ₩67,130 | ₩67,730 | +0.88% | 14.2만 |
|---|
| 2026.08.11 | ₩66,088 | ₩67,183 | ₩66,088 | ₩66,782 | +1.05% | 12.8만 |
|---|
| 2026.08.10 | ₩66,155 | ₩66,756 | ₩65,767 | ₩65,954 | -0.30% | 9.8만 |
|---|
| 2026.08.07 | ₩66,943 | ₩66,943 | ₩66,302 | ₩66,502 | -0.66% | 11.6만 |
|---|
| 2026.08.06 | ₩67,677 | ₩67,757 | ₩66,929 | ₩66,969 | -1.05% | 14.4만 |
|---|
| 2026.08.05 | ₩66,903 | ₩67,450 | ₩66,449 | ₩67,183 | +0.42% | 13.6만 |
|---|
| 2026.08.04 | ₩66,235 | ₩67,076 | ₩65,834 | ₩66,515 | +0.42% | 18.6만 |
|---|
| 2026.08.03 | ₩66,676 | ₩66,983 | ₩65,754 | ₩66,275 | -0.60% | 15.5만 |
|---|
| 2026.07.31 | ₩65,968 | ₩66,408 | ₩64,779 | ₩65,941 | -0.04% | 12만 |
|---|
| 2026.07.30 | ₩65,941 | ₩66,742 | ₩65,581 | ₩65,954 | +0.02% | 17.7만 |
|---|
| 2026.07.29 | ₩66,208 | ₩66,849 | ₩65,634 | ₩65,767 | -0.67% | 16.1만 |
|---|
| 2026.07.28 | ₩65,808 | ₩66,809 | ₩65,340 | ₩66,622 | +1.24% | 15.3만 |
|---|
| 2026.07.27 | ₩67,063 | ₩67,998 | ₩65,287 | ₩65,447 | -2.41% | 16.5만 |
|---|
| 2026.07.24 | ₩64,779 | ₩66,368 | ₩63,885 | ₩66,021 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩64,766 | ₩65,540 | ₩62,856 | ₩64,980 | +0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩63,284 | ₩63,431 | ₩62,295 | ₩62,709 | -0.91% | 15.4만 |
|---|
| 2026.07.21 | ₩62,816 | ₩63,537 | ₩62,482 | ₩63,511 | +1.11% | 17.9만 |
|---|
| 2026.07.20 | ₩63,431 | ₩63,791 | ₩62,629 | ₩62,990 | -0.69% | 14.9만 |
|---|
| 2026.07.17 | ₩63,644 | ₩64,152 | ₩62,990 | ₩63,658 | +0.02% | 25.6만 |
|---|
| 2026.07.16 | ₩62,723 | ₩64,886 | ₩62,322 | ₩64,499 | +2.83% | 16.6만 |
|---|
| 2026.07.15 | ₩61,841 | ₩63,310 | ₩61,454 | ₩62,656 | +1.32% | 13.2만 |
|---|
| 2026.07.14 | ₩62,242 | ₩62,563 | ₩60,786 | ₩61,962 | -0.45% | 13.6만 |
|---|
| 2026.07.13 | ₩62,082 | ₩62,469 | ₩61,721 | ₩62,042 | -0.06% | 15.4만 |
|---|
| 2026.07.10 | ₩61,695 | ₩62,442 | ₩61,134 | ₩62,309 | +1.00% | 12.5만 |
|---|
| 2026.07.09 | ₩60,546 | ₩62,442 | ₩60,519 | ₩61,855 | +2.16% | 14.9만 |
|---|
| 2026.07.08 | ₩60,947 | ₩60,947 | ₩59,371 | ₩60,146 | -1.31% | 14.9만 |
|---|
| 2026.07.07 | ₩61,935 | ₩62,376 | ₩61,107 | ₩61,160 | -1.25% | 16.7만 |
|---|
| 2026.07.06 | ₩61,321 | ₩62,336 | ₩61,080 | ₩61,935 | +1.00% | 10.6만 |
|---|
| 2026.07.02 | ₩63,230 | ₩63,738 | ₩61,227 | ₩61,481 | -2.77% | 12.9만 |
|---|
| 2026.07.01 | ₩61,521 | ₩63,951 | ₩61,334 | ₩62,816 | +2.11% | 17.8만 |
|---|
| 2026.06.30 | ₩62,068 | ₩62,229 | ₩61,120 | ₩61,294 | -1.25% | 16.2만 |
|---|
| 2026.06.29 | ₩62,389 | ₩62,482 | ₩61,281 | ₩62,295 | -0.15% | 26.1만 |
|---|
| 2026.06.26 | ₩61,214 | ₩62,990 | ₩60,519 | ₩62,696 | +2.42% | 73.6만 |
|---|
| 2026.06.25 | ₩60,760 | ₩61,494 | ₩60,533 | ₩61,160 | +0.66% | 15.8만 |
|---|
| 2026.06.24 | ₩60,733 | ₩61,160 | ₩60,479 | ₩60,760 | +0.04% | 14.4만 |
|---|
| 2026.06.23 | ₩59,237 | ₩60,800 | ₩59,024 | ₩60,559 | +2.23% | 14.3만 |
|---|
| 2026.06.22 | ₩58,463 | ₩59,678 | ₩58,463 | ₩59,091 | +1.07% | 10.8만 |
|---|
| 2026.06.18 | ₩58,490 | ₩59,424 | ₩57,942 | ₩58,703 | +0.37% | 22.5만 |
|---|
| 2026.06.17 | ₩58,677 | ₩59,051 | ₩57,074 | ₩57,662 | -1.73% | 16.3만 |
|---|
| 2026.06.16 | ₩58,770 | ₩59,585 | ₩58,369 | ₩58,730 | -0.07% | 10만 |
|---|
| 2026.06.15 | ₩59,905 | ₩60,399 | ₩58,276 | ₩58,329 | -2.63% | 14.4만 |
|---|
| 2026.06.12 | ₩59,585 | ₩60,359 | ₩59,251 | ₩59,625 | +0.07% | 14.9만 |
|---|
| 2026.06.11 | ₩58,890 | ₩59,024 | ₩57,662 | ₩58,890 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩58,223 | ₩59,091 | ₩58,116 | ₩58,356 | +0.23% | 13.2만 |
|---|
| 2026.06.09 | ₩57,515 | ₩58,917 | ₩57,421 | ₩58,116 | +1.04% | 9.9만 |
|---|
| 2026.06.08 | ₩56,740 | ₩57,835 | ₩56,740 | ₩57,021 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩56,580 | ₩57,488 | ₩56,487 | ₩56,647 | +0.12% | 9.4만 |
|---|
| 2026.06.04 | ₩55,084 | ₩57,141 | ₩55,084 | ₩56,580 | +2.72% | 11.5만 |
|---|
| 2026.06.03 | ₩56,260 | ₩56,260 | ₩54,323 | ₩54,403 | -3.30% | 12.8만 |
|---|
| 2026.06.02 | ₩54,417 | ₩56,473 | ₩54,417 | ₩56,393 | +3.63% | 13.1만 |
|---|
| 2026.06.01 | ₩55,258 | ₩55,258 | ₩54,270 | ₩54,737 | -0.94% | 9.9만 |
|---|
| 2026.05.29 | ₩55,645 | ₩55,912 | ₩55,298 | ₩55,392 | -0.46% | 12.1만 |
|---|
| 2026.05.28 | ₩55,031 | ₩55,632 | ₩54,337 | ₩55,579 | +0.99% | 15.2만 |
|---|
| 2026.05.27 | ₩56,300 | ₩56,300 | ₩55,111 | ₩55,271 | -1.83% | 9.7만 |
|---|
| 2026.05.26 | ₩55,151 | ₩56,179 | ₩55,058 | ₩56,073 | +1.67% | 12.6만 |
|---|
| 2026.05.22 | ₩55,485 | ₩55,886 | ₩55,071 | ₩55,138 | -0.63% | 8만 |
|---|
| 2026.05.21 | ₩54,216 | ₩55,405 | ₩53,348 | ₩55,271 | +1.95% | 10.6만 |
|---|
| 2026.05.20 | ₩53,429 | ₩55,245 | ₩53,402 | ₩54,630 | +2.25% | 10.6만 |
|---|
| 2026.05.19 | ₩53,682 | ₩54,550 | ₩53,148 | ₩53,482 | -0.37% | 10.6만 |
|---|
| 2026.05.18 | ₩53,509 | ₩55,498 | ₩53,388 | ₩53,949 | +0.82% | 15.7만 |
|---|
| 2026.05.15 | ₩53,816 | ₩54,056 | ₩52,667 | ₩52,988 | -1.54% | 17.2만 |
|---|
| 2026.05.14 | ₩53,442 | ₩54,484 | ₩53,442 | ₩53,976 | +1.00% | 9.8만 |
|---|
| 2026.05.13 | ₩54,430 | ₩54,991 | ₩53,402 | ₩53,429 | -1.84% | 12.4만 |
|---|
| 2026.05.12 | ₩54,751 | ₩54,777 | ₩53,495 | ₩54,617 | -0.24% | 8.1만 |
|---|
| 2026.05.11 | ₩56,153 | ₩56,179 | ₩54,724 | ₩54,991 | -2.07% | 15.5만 |
|---|
| 2026.05.08 | ₩55,952 | ₩56,553 | ₩55,712 | ₩56,179 | +0.41% | 13.3만 |
|---|
| 2026.05.07 | ₩55,979 | ₩57,087 | ₩55,659 | ₩55,979 | 0.00% | 19.9만 |
|---|
| 2026.05.06 | ₩55,926 | ₩56,286 | ₩55,124 | ₩55,752 | -0.31% | 13만 |
|---|
| 2026.05.05 | ₩54,056 | ₩55,619 | ₩53,696 | ₩55,218 | +2.15% | 9.6만 |
|---|
| 2026.05.04 | ₩54,897 | ₩55,365 | ₩53,789 | ₩54,176 | -1.31% | 11만 |
|---|
| 2026.05.01 | ₩54,630 | ₩55,458 | ₩54,123 | ₩55,205 | +1.05% | 9.3만 |
|---|
| 2026.04.30 | ₩53,522 | ₩55,018 | ₩53,495 | ₩54,590 | +2.00% | 11.4만 |
|---|
| 2026.04.29 | ₩54,564 | ₩54,884 | ₩53,562 | ₩53,909 | -1.20% | 14.2만 |
|---|
| 2026.04.28 | ₩55,685 | ₩56,219 | ₩54,697 | ₩54,951 | -1.32% | 15.5만 |
|---|
| 2026.04.27 | ₩54,256 | ₩55,819 | ₩54,083 | ₩55,605 | +2.49% | 18.1만 |
|---|
| 2026.04.24 | ₩53,669 | ₩54,417 | ₩52,828 | ₩54,070 | +0.75% | 24만 |
|---|
| 2026.04.23 | ₩51,078 | ₩54,270 | ₩48,608 | ₩53,909 | +5.54% | 28.7만 |
|---|
| 2026.04.22 | ₩57,822 | ₩58,236 | ₩56,366 | ₩56,500 | -2.29% | 18.3만 |
|---|
| 2026.04.21 | ₩58,183 | ₩58,583 | ₩57,528 | ₩57,528 | -1.12% | 17.5만 |
|---|
| 2026.04.20 | ₩58,022 | ₩58,757 | ₩57,688 | ₩58,223 | +0.35% | 13.7만 |
|---|
| 2026.04.17 | ₩56,847 | ₩58,770 | ₩56,620 | ₩58,089 | +2.18% | 16.1만 |
|---|
| 2026.04.16 | ₩55,926 | ₩56,233 | ₩55,592 | ₩56,086 | +0.29% | 14.4만 |
|---|
| 2026.04.15 | ₩55,792 | ₩56,219 | ₩55,084 | ₩56,099 | +0.55% | 10.2만 |
|---|
| 2026.04.14 | ₩55,619 | ₩56,153 | ₩54,764 | ₩55,779 | +0.29% | 10.8만 |
|---|
| 2026.04.13 | ₩56,086 | ₩56,086 | ₩54,924 | ₩55,619 | -0.83% | 7.5만 |
|---|
| 2026.04.10 | ₩56,286 | ₩56,633 | ₩55,645 | ₩56,260 | -0.05% | 10.2만 |
|---|
| 2026.04.09 | ₩55,218 | ₩56,406 | ₩54,978 | ₩56,406 | +2.15% | 16.7만 |
|---|
| 2026.04.08 | ₩55,806 | ₩56,219 | ₩55,191 | ₩55,418 | -0.69% | 21.7만 |
|---|
| 2026.04.07 | ₩53,442 | ₩54,163 | ₩53,188 | ₩53,963 | +0.97% | 14.7만 |
|---|
| 2026.04.06 | ₩52,694 | ₩53,762 | ₩52,694 | ₩53,602 | +1.72% | 10.3만 |
|---|
| 2026.04.02 | ₩51,239 | ₩52,801 | ₩51,105 | ₩52,614 | +2.68% | 11.4만 |
|---|
| 2026.04.01 | ₩52,187 | ₩53,308 | ₩52,040 | ₩52,187 | 0.00% | 16.4만 |
|---|
| 2026.03.31 | ₩51,786 | ₩52,160 | ₩51,198 | ₩51,906 | +0.23% | 12.1만 |
|---|
| 2026.03.30 | ₩51,065 | ₩51,492 | ₩50,317 | ₩51,065 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩50,811 | ₩51,158 | ₩50,277 | ₩50,678 | -0.26% | 10.8만 |
|---|
| 2026.03.26 | ₩50,971 | ₩51,466 | ₩50,811 | ₩51,198 | +0.45% | 10.2만 |
|---|
| 2026.03.25 | ₩52,040 | ₩52,400 | ₩51,292 | ₩51,506 | -1.03% | 9.9만 |
|---|
| 2026.03.24 | ₩50,491 | ₩52,080 | ₩50,477 | ₩51,492 | +1.98% | 11.6만 |
|---|
| 2026.03.23 | ₩51,385 | ₩52,280 | ₩50,865 | ₩50,971 | -0.81% | 19.1만 |
|---|
| 2026.03.20 | ₩50,424 | ₩50,504 | ₩49,730 | ₩49,983 | -0.87% | 21.4만 |
|---|
| 2026.03.19 | ₩49,008 | ₩50,865 | ₩48,768 | ₩50,424 | +2.89% | 13.5만 |
|---|
| 2026.03.18 | ₩49,943 | ₩50,531 | ₩49,289 | ₩49,342 | -1.20% | 20만 |
|---|
| 2026.03.17 | ₩51,212 | ₩51,733 | ₩49,676 | ₩49,957 | -2.45% | 19.7만 |
|---|
| 2026.03.16 | ₩51,212 | ₩52,066 | ₩50,571 | ₩50,744 | -0.91% | 12.5만 |
|---|
| 2026.03.13 | ₩51,118 | ₩51,506 | ₩50,184 | ₩50,878 | -0.47% | 14.1만 |
|---|
| 2026.03.12 | ₩49,115 | ₩50,891 | ₩49,062 | ₩50,691 | +3.21% | 12.2만 |
|---|
| 2026.03.11 | ₩50,357 | ₩50,825 | ₩49,836 | ₩50,290 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩50,371 | ₩52,026 | ₩50,063 | ₩50,811 | +0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩49,302 | ₩50,958 | ₩48,247 | ₩50,571 | +2.57% | 19.6만 |
|---|
| 2026.03.06 | ₩49,970 | ₩50,651 | ₩49,249 | ₩50,477 | +1.02% | 12.5만 |
|---|
| 2026.03.05 | ₩51,880 | ₩52,066 | ₩51,038 | ₩51,439 | -0.85% | 13만 |
|---|
| 2026.03.04 | ₩51,920 | ₩52,975 | ₩51,666 | ₩52,280 | +0.69% | 16만 |
|---|
| 2026.03.03 | ₩50,464 | ₩51,853 | ₩49,783 | ₩51,532 | +2.12% | 11.2만 |
|---|
| 2026.03.02 | ₩50,411 | ₩52,574 | ₩50,023 | ₩51,773 | +2.70% | 14.2만 |
|---|
| 2026.02.27 | ₩52,307 | ₩53,308 | ₩50,744 | ₩51,399 | -1.74% | 16.4만 |
|---|
| 2026.02.26 | ₩53,322 | ₩54,604 | ₩53,068 | ₩53,482 | +0.30% | 14.8만 |
|---|
| 2026.02.25 | ₩52,000 | ₩53,936 | ₩51,586 | ₩53,348 | +2.59% | 19.3만 |
|---|
| 2026.02.24 | ₩51,586 | ₩52,066 | ₩51,052 | ₩51,586 | 0.00% | 12.1만 |
|---|
| 2026.02.23 | ₩53,976 | ₩54,176 | ₩50,945 | ₩51,639 | -4.33% | 26.6만 |
|---|
| 2026.02.20 | ₩53,402 | ₩54,510 | ₩52,520 | ₩54,016 | +1.15% | 29만 |
|---|
| 2026.02.19 | ₩54,003 | ₩54,256 | ₩52,360 | ₩53,322 | -1.26% | 13.8만 |
|---|
| 2026.02.18 | ₩54,537 | ₩56,019 | ₩53,963 | ₩54,430 | -0.20% | 18.3만 |
|---|
| 2026.02.17 | ₩55,405 | ₩55,685 | ₩54,363 | ₩54,764 | -1.16% | 13.4만 |
|---|
| 2026.02.13 | ₩53,869 | ₩55,512 | ₩53,121 | ₩55,271 | +2.60% | 13.9만 |
|---|
| 2026.02.12 | ₩54,590 | ₩55,311 | ₩52,854 | ₩53,816 | -1.42% | 13.9만 |
|---|
| 2026.02.11 | ₩55,485 | ₩55,939 | ₩53,616 | ₩54,070 | -2.55% | 13.5만 |
|---|
| 2026.02.10 | ₩55,752 | ₩56,033 | ₩54,230 | ₩54,911 | -1.51% | 17.8만 |
|---|
| 2026.02.09 | ₩55,084 | ₩56,967 | ₩54,617 | ₩55,966 | +1.60% | 18.6만 |
|---|
| 2026.02.06 | ₩54,350 | ₩55,218 | ₩53,909 | ₩55,084 | +1.35% | 19.7만 |
|---|
| 2026.02.05 | ₩53,936 | ₩54,430 | ₩52,908 | ₩53,722 | -0.40% | 12.5만 |
|---|
| 2026.02.04 | ₩54,297 | ₩55,245 | ₩53,936 | ₩54,110 | -0.34% | 17.2만 |
|---|
| 2026.02.03 | ₩53,228 | ₩54,590 | ₩52,574 | ₩53,896 | +1.25% | 17.7만 |
|---|
| 2026.02.02 | ₩52,093 | ₩54,056 | ₩51,652 | ₩53,669 | +3.02% | 22.1만 |
|---|
| 2026.01.30 | ₩51,773 | ₩52,494 | ₩51,279 | ₩51,866 | +0.18% | 22.3만 |
|---|
| 2026.01.29 | ₩50,277 | ₩52,187 | ₩49,997 | ₩52,160 | +3.75% | 23.4만 |
|---|
| 2026.01.28 | ₩50,798 | ₩51,532 | ₩50,250 | ₩50,277 | -1.03% | 19.8만 |
|---|
| 2026.01.27 | ₩51,172 | ₩51,332 | ₩50,144 | ₩50,945 | -0.44% | 21.5만 |
|---|
| 2026.01.26 | ₩51,025 | ₩52,387 | ₩50,371 | ₩51,025 | 0.00% | 30.4만 |
|---|
| 2026.01.23 | ₩51,319 | ₩51,626 | ₩50,384 | ₩50,771 | -1.07% | 22.3만 |
|---|
| 2026.01.22 | ₩48,114 | ₩52,534 | ₩48,100 | ₩51,332 | +6.69% | 32.8만 |
|---|
| 2026.01.21 | ₩45,697 | ₩48,301 | ₩45,390 | ₩48,114 | +5.29% | 29.9만 |
|---|
| 2026.01.20 | ₩45,403 | ₩45,830 | ₩44,962 | ₩45,189 | -0.47% | 15.2만 |
|---|
| 2026.01.16 | ₩46,458 | ₩46,752 | ₩46,164 | ₩46,271 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩45,109 | ₩46,792 | ₩45,109 | ₩46,458 | +2.99% | 13만 |
|---|
| 2026.01.14 | ₩44,468 | ₩45,296 | ₩44,094 | ₩45,136 | +1.50% | 10.5만 |
|---|
| 2026.01.13 | ₩45,323 | ₩45,323 | ₩44,228 | ₩44,401 | -2.03% | 13만 |
|---|
| 2026.01.12 | ₩44,428 | ₩45,456 | ₩43,974 | ₩45,363 | +2.10% | 22.3만 |
|---|
| 2026.01.09 | ₩45,657 | ₩45,657 | ₩44,522 | ₩44,802 | -1.87% | 13.1만 |
|---|
| 2026.01.08 | ₩44,495 | ₩45,977 | ₩44,375 | ₩45,443 | +2.13% | 22.3만 |
|---|
| 2026.01.07 | ₩44,695 | ₩45,069 | ₩43,881 | ₩44,762 | +0.15% | 25만 |
|---|
| 2026.01.06 | ₩44,535 | ₩44,802 | ₩43,987 | ₩44,655 | +0.27% | 18.2만 |
|---|
| 2026.01.05 | ₩42,612 | ₩44,895 | ₩42,612 | ₩44,802 | +5.14% | 84만 |
|---|
| 2026.01.02 | ₩42,919 | ₩43,146 | ₩42,064 | ₩42,652 | -0.62% | 12.1만 |
|---|
| 2025.12.31 | ₩43,600 | ₩43,600 | ₩42,679 | ₩42,772 | -1.90% | 12.8만 |
|---|
| 2025.12.30 | ₩44,281 | ₩44,281 | ₩43,333 | ₩43,493 | -1.78% | 14.3만 |
|---|
| 2025.12.29 | ₩43,627 | ₩44,241 | ₩43,306 | ₩44,148 | +1.19% | 14.6만 |
|---|
| 2025.12.26 | ₩43,841 | ₩44,094 | ₩43,480 | ₩43,680 | -0.37% | 9.4만 |
|---|
| 2025.12.24 | ₩44,001 | ₩44,295 | ₩43,774 | ₩43,800 | -0.46% | 4.7만 |
|---|
| 2025.12.23 | ₩43,547 | ₩44,148 | ₩43,547 | ₩43,881 | +0.77% | 14.9만 |
|---|
| 2025.12.22 | ₩43,961 | ₩44,268 | ₩43,734 | ₩43,841 | -0.27% | 17.5만 |
|---|
| 2025.12.19 | ₩44,802 | ₩44,802 | ₩43,640 | ₩44,027 | -1.73% | 42.3만 |
|---|
| 2025.12.18 | ₩44,241 | ₩45,069 | ₩44,054 | ₩44,802 | +1.27% | 19.4만 |
|---|
| 2025.12.17 | ₩43,440 | ₩44,041 | ₩43,386 | ₩43,881 | +1.01% | 12.5만 |
|---|
| 2025.12.16 | ₩43,200 | ₩43,507 | ₩43,066 | ₩43,440 | +0.56% | 18만 |
|---|
| 2025.12.15 | ₩43,026 | ₩43,266 | ₩42,719 | ₩43,079 | +0.12% | 12.1만 |
|---|
| 2025.12.12 | ₩43,173 | ₩43,173 | ₩42,478 | ₩42,719 | -1.05% | 15.1만 |
|---|
| 2025.12.11 | ₩42,625 | ₩43,373 | ₩42,572 | ₩43,119 | +1.16% | 15만 |
|---|
| 2025.12.10 | ₩41,330 | ₩42,973 | ₩39,728 | ₩42,839 | +3.65% | 27.2만 |
|---|
| 2025.12.09 | ₩41,383 | ₩41,944 | ₩41,357 | ₩41,397 | +0.03% | 20.8만 |
|---|
| 2025.12.08 | ₩41,423 | ₩41,891 | ₩41,196 | ₩41,263 | -0.39% | 15.1만 |
|---|
| 2025.12.05 | ₩40,916 | ₩41,357 | ₩40,676 | ₩41,330 | +1.01% | 11.7만 |
|---|
| 2025.12.04 | ₩41,103 | ₩41,343 | ₩40,863 | ₩41,156 | +0.13% | 12.3만 |
|---|
| 2025.12.03 | ₩40,422 | ₩41,423 | ₩40,195 | ₩41,357 | +2.31% | 12.6만 |
|---|
| 2025.12.02 | ₩40,262 | ₩40,569 | ₩39,701 | ₩40,195 | -0.17% | 16.3만 |
|---|
| 2025.12.01 | ₩38,739 | ₩40,061 | ₩38,739 | ₩40,061 | +3.41% | 14.6만 |
|---|
| 2025.11.28 | ₩39,314 | ₩39,794 | ₩39,047 | ₩39,193 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩39,955 | ₩40,088 | ₩39,367 | ₩39,501 | -1.14% | 17만 |
|---|
| 2025.11.25 | ₩39,047 | ₩40,342 | ₩38,819 | ₩40,182 | +2.91% | 12.7만 |
|---|
| 2025.11.24 | ₩38,339 | ₩39,247 | ₩37,164 | ₩39,047 | +1.85% | 23.1만 |
|---|
| 2025.11.21 | ₩37,230 | ₩38,499 | ₩37,230 | ₩38,472 | +3.34% | 17.9만 |
|---|
| 2025.11.20 | ₩37,030 | ₩37,965 | ₩36,696 | ₩37,137 | +0.29% | 73.3만 |
|---|
| 2025.11.19 | ₩36,443 | ₩37,230 | ₩36,376 | ₩37,003 | +1.54% | 20.2만 |
|---|
| 2025.11.18 | ₩35,655 | ₩36,336 | ₩35,641 | ₩36,082 | +1.20% | 14.3만 |
|---|
| 2025.11.17 | ₩37,257 | ₩37,618 | ₩35,534 | ₩35,721 | -4.12% | 16.4만 |
|---|
| 2025.11.14 | ₩36,963 | ₩38,219 | ₩36,523 | ₩37,551 | +1.59% | 12.9만 |
|---|
| 2025.11.13 | ₩37,070 | ₩37,604 | ₩36,990 | ₩37,217 | +0.40% | 12.1만 |
|---|
| 2025.11.12 | ₩37,992 | ₩38,526 | ₩37,177 | ₩37,244 | -1.97% | 12.6만 |
|---|
| 2025.11.11 | ₩37,564 | ₩38,365 | ₩37,244 | ₩37,951 | +1.03% | 16.2만 |
|---|
| 2025.11.10 | ₩37,578 | ₩37,831 | ₩37,084 | ₩37,671 | +0.25% | 13만 |
|---|
| 2025.11.07 | ₩37,110 | ₩37,538 | ₩36,830 | ₩37,217 | +0.29% | 19.7만 |
|---|
| 2025.11.06 | ₩37,404 | ₩37,471 | ₩36,923 | ₩37,164 | -0.64% | 14.3만 |
|---|
| 2025.11.05 | ₩36,576 | ₩37,404 | ₩36,443 | ₩37,297 | +1.97% | 16.7만 |
|---|
| 2025.11.04 | ₩36,496 | ₩36,683 | ₩36,122 | ₩36,589 | +0.26% | 19.6만 |
|---|
| 2025.11.03 | ₩36,189 | ₩36,763 | ₩35,815 | ₩36,736 | +1.51% | 13.5만 |
|---|
| 2025.10.31 | ₩36,629 | ₩36,897 | ₩36,109 | ₩36,402 | -0.62% | 21.7만 |
|---|
| 2025.10.30 | ₩36,229 | ₩37,270 | ₩36,229 | ₩36,923 | +1.92% | 18.3만 |
|---|
| 2025.10.29 | ₩36,950 | ₩37,497 | ₩36,109 | ₩36,416 | -1.45% | 16.8만 |
|---|
| 2025.10.28 | ₩37,311 | ₩37,391 | ₩36,910 | ₩37,190 | -0.32% | 17.1만 |
|---|
| 2025.10.27 | ₩38,058 | ₩38,245 | ₩37,351 | ₩37,564 | -1.30% | 21.6만 |
|---|
| 2025.10.24 | ₩37,017 | ₩38,432 | ₩37,017 | ₩37,818 | +2.16% | 21.6만 |
|---|
| 2025.10.23 | ₩35,575 | ₩36,683 | ₩35,321 | ₩36,656 | +3.04% | 21.9만 |
|---|
| 2025.10.22 | ₩35,788 | ₩36,002 | ₩34,760 | ₩35,628 | -0.45% | 18만 |
|---|
| 2025.10.21 | ₩35,227 | ₩35,868 | ₩35,161 | ₩35,655 | +1.21% | 12.1만 |
|---|
| 2025.10.20 | ₩34,666 | ₩35,521 | ₩34,359 | ₩35,454 | +2.27% | 11.9만 |
|---|
| 2025.10.17 | ₩34,132 | ₩34,520 | ₩34,052 | ₩34,346 | +0.63% | 18.8만 |
|---|
| 2025.10.16 | ₩36,055 | ₩36,055 | ₩33,558 | ₩33,732 | -6.44% | 30.5만 |
|---|
| 2025.10.15 | ₩37,043 | ₩37,110 | ₩36,029 | ₩36,269 | -2.09% | 16만 |
|---|
| 2025.10.14 | ₩35,468 | ₩37,097 | ₩35,468 | ₩36,937 | +4.14% | 12.4만 |
|---|
| 2025.10.13 | ₩35,655 | ₩35,855 | ₩35,094 | ₩35,815 | +0.45% | 11.3만 |
|---|
| 2025.10.10 | ₩35,828 | ₩36,589 | ₩34,987 | ₩35,014 | -2.27% | 16.1만 |
|---|