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 | ₩64,725 | ₩64,725 | ₩62,312 | ₩62,459 | -3.50% | 97.2만 |
| 2026.09.28–2026.10.02 | ₩63,720 | ₩65,637 | ₩61,990 | ₩64,618 | +1.41% | 216.7만 |
| 2026.09.21–2026.09.25 | ₩63,760 | ₩65,409 | ₩62,392 | ₩63,800 | +0.06% | 100.4만 |
| 2026.09.14–2026.09.18 | ₩63,854 | ₩65,114 | ₩61,333 | ₩63,559 | -0.46% | 162.4만 |
| 2026.09.08–2026.09.11 | ₩65,597 | ₩66,388 | ₩63,210 | ₩64,189 | -2.15% | 120.2만 |
| 2026.08.31–2026.09.04 | ₩65,369 | ₩67,313 | ₩63,103 | ₩65,932 | +0.86% | 106.8만 |
| 2026.08.24–2026.08.28 | ₩65,369 | ₩65,825 | ₩64,296 | ₩65,288 | -0.12% | 66.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,097 |
| ₩64,833 |
| ₩65,382 |
| -4.39% |
| 93만 |
| 2026.08.10–2026.08.14 | ₩66,428 | ₩69,177 | ₩66,039 | ₩68,466 | +3.07% | 66.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,951 | ₩68,037 | ₩66,026 | ₩66,777 | -0.26% | 73.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,340 | ₩68,279 | ₩65,047 | ₩66,214 | -1.67% | 77.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,693 | ₩66,643 | ₩62,553 | ₩66,294 | +4.08% | 93.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,338 | ₩65,154 | ₩61,038 | ₩63,921 | +2.54% | 84.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩61,574 | ₩62,700 | ₩59,616 | ₩62,566 | +1.61% | 69.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,647 | ₩64,216 | ₩61,373 | ₩61,735 | -1.46% | 73.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,705 | ₩63,250 | ₩58,705 | ₩62,955 | +7.24% | 128.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,153 | ₩60,649 | ₩57,310 | ₩58,946 | -2.01% | 63.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,975 | ₩60,609 | ₩56,975 | ₩59,871 | +5.08% | 60만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,486 | ₩57,726 | ₩54,494 | ₩56,881 | +2.51% | 56.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,379 | ₩56,532 | ₩54,561 | ₩55,621 | +0.44% | 49.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,730 | ₩56,117 | ₩53,368 | ₩55,366 | +3.04% | 55.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,385 | ₩56,412 | ₩52,885 | ₩53,207 | -5.64% | 63만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,124 | ₩57,323 | ₩53,918 | ₩56,412 | +2.34% | 66.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,481 | ₩56,452 | ₩53,716 | ₩55,433 | +1.75% | 68.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,262 | ₩59,000 | ₩48,809 | ₩54,293 | -6.81% | 102.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,318 | ₩59,013 | ₩54,990 | ₩58,329 | +3.57% | 59만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,912 | ₩56,868 | ₩52,912 | ₩56,492 | +6.77% | 73.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,276 | ₩53,529 | ₩50,525 | ₩52,831 | +3.03% | 49.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,598 | ₩52,617 | ₩50,485 | ₩50,887 | -1.38% | 61.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,424 | ₩52,282 | ₩48,970 | ₩50,190 | -2.40% | 87.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,506 | ₩52,241 | ₩48,447 | ₩51,088 | +3.20% | 71.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,619 | ₩53,194 | ₩49,452 | ₩50,686 | +0.13% | 67만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,199 | ₩54,829 | ₩50,954 | ₩51,611 | -4.77% | 89.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,634 | ₩56,251 | ₩52,577 | ₩54,239 | -2.51% | 74.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,312 | ₩57,203 | ₩53,073 | ₩55,500 | +0.34% | 77.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,309 | ₩55,473 | ₩51,866 | ₩55,312 | +5.74% | 89.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,236 | ₩52,711 | ₩50,203 | ₩52,081 | +1.65% | 117.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,591 | ₩52,751 | ₩45,148 | ₩50,981 | +11.82% | 100.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,612 | ₩46,985 | ₩44,156 | ₩46,462 | +4.15% | 70.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,788 | ₩46,167 | ₩42,788 | ₩44,987 | +5.14% | 162.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,807 | ₩44,464 | ₩42,238 | ₩42,828 | -2.23% | 53.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,142 | ₩44,478 | ₩43,660 | ₩43,861 | -0.64% | 46.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,204 | ₩45,255 | ₩42,895 | ₩44,209 | +2.33% | 104.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,595 | ₩43,552 | ₩39,892 | ₩42,895 | +3.13% | 93.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,900 | ₩41,595 | ₩38,900 | ₩41,501 | +6.69% | 67.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,497 | ₩40,509 | ₩37,317 | ₩39,355 | +2.23% | 58.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,411 | ₩38,658 | ₩35,681 | ₩38,631 | +3.26% | 142만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,733 | ₩38,685 | ₩36,674 | ₩37,706 | -0.07% | 66.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,338 | ₩37,693 | ₩35,963 | ₩37,371 | +2.84% | 83.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,216 | ₩38,403 | ₩36,258 | ₩36,553 | -4.35% | 95.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,810 | ₩38,591 | ₩34,501 | ₩37,974 | +9.09% | 85.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,802 | ₩37,264 | ₩33,697 | ₩34,488 | -3.67% | 89.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,976 | ₩36,741 | ₩35,132 | ₩35,158 | -2.27% | 16.1만 |
|---|