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 | ₩62,980 | ₩63,888 | ₩62,205 | ₩62,218 | -1.21% | 17.2만 |
| 2026.10.08 | ₩62,298 | ₩63,367 | ₩62,178 | ₩63,020 | +1.16% | 24.7만 |
| 2026.10.07 | ₩62,833 | ₩63,380 | ₩62,071 | ₩62,285 | -0.87% | 22.2만 |
| 2026.10.06 | ₩64,115 | ₩64,449 | ₩63,621 | ₩63,648 | -0.73% | 14.5만 |
| 2026.10.05 | ₩64,476 | ₩64,476 | ₩63,581 | ₩63,754 | -1.12% | 18.6만 |
| 2026.10.02 | ₩64,569 | ₩65,384 | ₩63,567 | ₩64,369 | -0.31% | 29.7만 |
| 2026.10.01 | ₩63,073 | ₩64,022 | ₩61,924 | ₩63,901 | +1.31% | 30.8만 |
| 2026.09.30 | ₩62,659 | ₩64,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,541 |
| +1.41% |
| 114.2만 |
| 2026.09.29 | ₩63,153 | ₩63,420 | ₩61,751 | ₩62,579 | -0.91% | 19.1만 |
|---|
| 2026.09.28 | ₩63,474 | ₩63,474 | ₩62,726 | ₩63,153 | -0.51% | 23만 |
|---|
| 2026.09.25 | ₩63,220 | ₩63,648 | ₩62,833 | ₩63,554 | +0.53% | 17만 |
|---|
| 2026.09.24 | ₩62,432 | ₩63,274 | ₩62,285 | ₩63,060 | +1.01% | 26만 |
|---|
| 2026.09.23 | ₩63,167 | ₩63,367 | ₩62,152 | ₩62,192 | -1.54% | 13.5만 |
|---|
| 2026.09.22 | ₩64,703 | ₩65,157 | ₩62,940 | ₩63,167 | -2.37% | 18.3만 |
|---|
| 2026.09.21 | ₩63,514 | ₩64,168 | ₩63,474 | ₩64,142 | +0.99% | 25.6만 |
|---|
| 2026.09.18 | ₩62,499 | ₩63,474 | ₩61,831 | ₩63,314 | +1.30% | 40.6만 |
|---|
| 2026.09.17 | ₩62,980 | ₩63,033 | ₩61,978 | ₩62,953 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩62,859 | ₩63,140 | ₩61,096 | ₩62,272 | -0.93% | 26만 |
|---|
| 2026.09.15 | ₩63,701 | ₩64,436 | ₩62,592 | ₩62,766 | -1.47% | 23.6만 |
|---|
| 2026.09.14 | ₩63,607 | ₩64,863 | ₩63,567 | ₩63,821 | +0.34% | 47.1만 |
|---|
| 2026.09.11 | ₩65,558 | ₩66,132 | ₩63,607 | ₩63,941 | -2.47% | 49.4만 |
|---|
| 2026.09.10 | ₩63,808 | ₩64,863 | ₩62,966 | ₩64,810 | +1.57% | 17.6만 |
|---|
| 2026.09.09 | ₩63,754 | ₩64,262 | ₩63,447 | ₩63,888 | +0.21% | 29만 |
|---|
| 2026.09.08 | ₩65,344 | ₩65,371 | ₩64,209 | ₩64,409 | -1.43% | 24.3만 |
|---|
| 2026.09.04 | ₩65,170 | ₩66,052 | ₩65,170 | ₩65,678 | +0.78% | 21.7만 |
|---|
| 2026.09.03 | ₩64,836 | ₩67,054 | ₩64,836 | ₩65,504 | +1.03% | 28.3만 |
|---|
| 2026.09.02 | ₩63,621 | ₩64,689 | ₩63,501 | ₩64,302 | +1.07% | 19.3만 |
|---|
| 2026.09.01 | ₩63,888 | ₩64,516 | ₩62,859 | ₩63,233 | -1.02% | 15만 |
|---|
| 2026.08.31 | ₩65,117 | ₩65,638 | ₩64,102 | ₩64,209 | -1.39% | 22.4만 |
|---|
| 2026.08.28 | ₩65,130 | ₩65,264 | ₩64,556 | ₩65,037 | -0.14% | 15만 |
|---|
| 2026.08.27 | ₩64,609 | ₩65,130 | ₩64,048 | ₩64,930 | +0.50% | 17.8만 |
|---|
| 2026.08.26 | ₩64,783 | ₩65,197 | ₩64,516 | ₩64,983 | +0.31% | 13.8만 |
|---|
| 2026.08.25 | ₩65,571 | ₩65,571 | ₩64,409 | ₩64,676 | -1.36% | 9.6만 |
|---|
| 2026.08.24 | ₩65,117 | ₩65,571 | ₩64,970 | ₩65,170 | +0.08% | 10.3만 |
|---|
| 2026.08.21 | ₩65,825 | ₩66,025 | ₩64,583 | ₩65,130 | -1.06% | 30.9만 |
|---|
| 2026.08.20 | ₩65,117 | ₩65,705 | ₩64,810 | ₩65,290 | +0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩66,987 | ₩67,388 | ₩65,063 | ₩65,518 | -2.19% | 23.6만 |
|---|
| 2026.08.18 | ₩67,989 | ₩68,015 | ₩66,773 | ₩67,027 | -1.41% | 11.5만 |
|---|
| 2026.08.17 | ₩68,122 | ₩68,830 | ₩67,748 | ₩67,882 | -0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩68,363 | ₩68,697 | ₩67,575 | ₩68,202 | -0.23% | 14.6만 |
|---|
| 2026.08.13 | ₩68,002 | ₩68,910 | ₩67,695 | ₩68,229 | +0.33% | 14.9만 |
|---|
| 2026.08.12 | ₩67,161 | ₩68,029 | ₩67,147 | ₩67,748 | +0.88% | 14.2만 |
|---|
| 2026.08.11 | ₩66,105 | ₩67,201 | ₩66,105 | ₩66,800 | +1.05% | 12.8만 |
|---|
| 2026.08.10 | ₩66,172 | ₩66,773 | ₩65,785 | ₩65,972 | -0.30% | 9.8만 |
|---|
| 2026.08.07 | ₩66,960 | ₩66,960 | ₩66,319 | ₩66,519 | -0.66% | 11.6만 |
|---|
| 2026.08.06 | ₩67,695 | ₩67,775 | ₩66,947 | ₩66,987 | -1.05% | 14.4만 |
|---|
| 2026.08.05 | ₩66,920 | ₩67,468 | ₩66,466 | ₩67,201 | +0.42% | 13.6만 |
|---|
| 2026.08.04 | ₩66,252 | ₩67,094 | ₩65,851 | ₩66,533 | +0.42% | 18.6만 |
|---|
| 2026.08.03 | ₩66,693 | ₩67,000 | ₩65,771 | ₩66,292 | -0.60% | 15.5만 |
|---|
| 2026.07.31 | ₩65,985 | ₩66,426 | ₩64,796 | ₩65,958 | -0.04% | 12만 |
|---|
| 2026.07.30 | ₩65,958 | ₩66,760 | ₩65,598 | ₩65,972 | +0.02% | 17.7만 |
|---|
| 2026.07.29 | ₩66,225 | ₩66,867 | ₩65,651 | ₩65,785 | -0.67% | 16.1만 |
|---|
| 2026.07.28 | ₩65,825 | ₩66,827 | ₩65,357 | ₩66,640 | +1.24% | 15.3만 |
|---|
| 2026.07.27 | ₩67,080 | ₩68,015 | ₩65,304 | ₩65,464 | -2.41% | 16.5만 |
|---|
| 2026.07.24 | ₩64,796 | ₩66,386 | ₩63,901 | ₩66,038 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩64,783 | ₩65,558 | ₩62,873 | ₩64,997 | +0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩63,300 | ₩63,447 | ₩62,312 | ₩62,726 | -0.91% | 15.4만 |
|---|
| 2026.07.21 | ₩62,833 | ₩63,554 | ₩62,499 | ₩63,527 | +1.11% | 17.9만 |
|---|
| 2026.07.20 | ₩63,447 | ₩63,808 | ₩62,646 | ₩63,006 | -0.69% | 14.9만 |
|---|
| 2026.07.17 | ₩63,661 | ₩64,168 | ₩63,006 | ₩63,674 | +0.02% | 25.6만 |
|---|
| 2026.07.16 | ₩62,739 | ₩64,903 | ₩62,339 | ₩64,516 | +2.83% | 16.6만 |
|---|
| 2026.07.15 | ₩61,858 | ₩63,327 | ₩61,470 | ₩62,672 | +1.32% | 13.2만 |
|---|
| 2026.07.14 | ₩62,258 | ₩62,579 | ₩60,802 | ₩61,978 | -0.45% | 13.6만 |
|---|
| 2026.07.13 | ₩62,098 | ₩62,485 | ₩61,737 | ₩62,058 | -0.06% | 15.4만 |
|---|
| 2026.07.10 | ₩61,711 | ₩62,459 | ₩61,150 | ₩62,325 | +1.00% | 12.5만 |
|---|
| 2026.07.09 | ₩60,562 | ₩62,459 | ₩60,535 | ₩61,871 | +2.16% | 14.9만 |
|---|
| 2026.07.08 | ₩60,963 | ₩60,963 | ₩59,387 | ₩60,161 | -1.31% | 14.9만 |
|---|
| 2026.07.07 | ₩61,951 | ₩62,392 | ₩61,123 | ₩61,176 | -1.25% | 16.7만 |
|---|
| 2026.07.06 | ₩61,337 | ₩62,352 | ₩61,096 | ₩61,951 | +1.00% | 10.6만 |
|---|
| 2026.07.02 | ₩63,247 | ₩63,754 | ₩61,243 | ₩61,497 | -2.77% | 12.9만 |
|---|
| 2026.07.01 | ₩61,537 | ₩63,968 | ₩61,350 | ₩62,833 | +2.11% | 17.8만 |
|---|
| 2026.06.30 | ₩62,085 | ₩62,245 | ₩61,136 | ₩61,310 | -1.25% | 16.2만 |
|---|
| 2026.06.29 | ₩62,405 | ₩62,499 | ₩61,297 | ₩62,312 | -0.15% | 26.1만 |
|---|
| 2026.06.26 | ₩61,230 | ₩63,006 | ₩60,535 | ₩62,713 | +2.42% | 73.6만 |
|---|
| 2026.06.25 | ₩60,776 | ₩61,510 | ₩60,549 | ₩61,176 | +0.66% | 15.8만 |
|---|
| 2026.06.24 | ₩60,749 | ₩61,176 | ₩60,495 | ₩60,776 | +0.04% | 14.4만 |
|---|
| 2026.06.23 | ₩59,253 | ₩60,816 | ₩59,039 | ₩60,575 | +2.23% | 14.3만 |
|---|
| 2026.06.22 | ₩58,478 | ₩59,694 | ₩58,478 | ₩59,106 | +1.07% | 10.8만 |
|---|
| 2026.06.18 | ₩58,505 | ₩59,440 | ₩57,957 | ₩58,719 | +0.37% | 22.5만 |
|---|
| 2026.06.17 | ₩58,692 | ₩59,066 | ₩57,089 | ₩57,677 | -1.73% | 16.3만 |
|---|
| 2026.06.16 | ₩58,785 | ₩59,600 | ₩58,385 | ₩58,745 | -0.07% | 10만 |
|---|
| 2026.06.15 | ₩59,921 | ₩60,415 | ₩58,291 | ₩58,345 | -2.63% | 14.4만 |
|---|
| 2026.06.12 | ₩59,600 | ₩60,375 | ₩59,266 | ₩59,640 | +0.07% | 14.9만 |
|---|
| 2026.06.11 | ₩58,906 | ₩59,039 | ₩57,677 | ₩58,906 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩58,238 | ₩59,106 | ₩58,131 | ₩58,371 | +0.23% | 13.2만 |
|---|
| 2026.06.09 | ₩57,530 | ₩58,932 | ₩57,436 | ₩58,131 | +1.04% | 9.9만 |
|---|
| 2026.06.08 | ₩56,755 | ₩57,850 | ₩56,755 | ₩57,036 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩56,595 | ₩57,503 | ₩56,501 | ₩56,662 | +0.12% | 9.4만 |
|---|
| 2026.06.04 | ₩55,099 | ₩57,156 | ₩55,099 | ₩56,595 | +2.72% | 11.5만 |
|---|
| 2026.06.03 | ₩56,274 | ₩56,274 | ₩54,337 | ₩54,418 | -3.30% | 12.8만 |
|---|
| 2026.06.02 | ₩54,431 | ₩56,488 | ₩54,431 | ₩56,408 | +3.63% | 13.1만 |
|---|
| 2026.06.01 | ₩55,273 | ₩55,273 | ₩54,284 | ₩54,752 | -0.94% | 9.9만 |
|---|
| 2026.05.29 | ₩55,660 | ₩55,927 | ₩55,313 | ₩55,406 | -0.46% | 12.1만 |
|---|
| 2026.05.28 | ₩55,045 | ₩55,647 | ₩54,351 | ₩55,593 | +0.99% | 15.2만 |
|---|
| 2026.05.27 | ₩56,314 | ₩56,314 | ₩55,126 | ₩55,286 | -1.83% | 9.7만 |
|---|
| 2026.05.26 | ₩55,166 | ₩56,194 | ₩55,072 | ₩56,087 | +1.67% | 12.6만 |
|---|
| 2026.05.22 | ₩55,500 | ₩55,900 | ₩55,086 | ₩55,152 | -0.63% | 8만 |
|---|
| 2026.05.21 | ₩54,231 | ₩55,419 | ₩53,362 | ₩55,286 | +1.95% | 10.6만 |
|---|
| 2026.05.20 | ₩53,443 | ₩55,259 | ₩53,416 | ₩54,645 | +2.25% | 10.6만 |
|---|
| 2026.05.19 | ₩53,696 | ₩54,565 | ₩53,162 | ₩53,496 | -0.37% | 10.6만 |
|---|
| 2026.05.18 | ₩53,523 | ₩55,513 | ₩53,402 | ₩53,963 | +0.82% | 15.7만 |
|---|
| 2026.05.15 | ₩53,830 | ₩54,070 | ₩52,681 | ₩53,002 | -1.54% | 17.2만 |
|---|
| 2026.05.14 | ₩53,456 | ₩54,498 | ₩53,456 | ₩53,990 | +1.00% | 9.8만 |
|---|
| 2026.05.13 | ₩54,444 | ₩55,005 | ₩53,416 | ₩53,443 | -1.84% | 12.4만 |
|---|
| 2026.05.12 | ₩54,765 | ₩54,792 | ₩53,509 | ₩54,631 | -0.24% | 8.1만 |
|---|
| 2026.05.11 | ₩56,167 | ₩56,194 | ₩54,738 | ₩55,005 | -2.07% | 15.5만 |
|---|
| 2026.05.08 | ₩55,967 | ₩56,568 | ₩55,727 | ₩56,194 | +0.41% | 13.3만 |
|---|
| 2026.05.07 | ₩55,994 | ₩57,102 | ₩55,673 | ₩55,994 | 0.00% | 19.9만 |
|---|
| 2026.05.06 | ₩55,940 | ₩56,301 | ₩55,139 | ₩55,767 | -0.31% | 13만 |
|---|
| 2026.05.05 | ₩54,070 | ₩55,633 | ₩53,710 | ₩55,232 | +2.15% | 9.6만 |
|---|
| 2026.05.04 | ₩54,912 | ₩55,379 | ₩53,803 | ₩54,191 | -1.31% | 11만 |
|---|
| 2026.05.01 | ₩54,645 | ₩55,473 | ₩54,137 | ₩55,219 | +1.05% | 9.3만 |
|---|
| 2026.04.30 | ₩53,536 | ₩55,032 | ₩53,509 | ₩54,605 | +2.00% | 11.4만 |
|---|
| 2026.04.29 | ₩54,578 | ₩54,899 | ₩53,576 | ₩53,923 | -1.20% | 14.2만 |
|---|
| 2026.04.28 | ₩55,700 | ₩56,234 | ₩54,711 | ₩54,965 | -1.32% | 15.5만 |
|---|
| 2026.04.27 | ₩54,271 | ₩55,834 | ₩54,097 | ₩55,620 | +2.49% | 18.1만 |
|---|
| 2026.04.24 | ₩53,683 | ₩54,431 | ₩52,841 | ₩54,084 | +0.75% | 24만 |
|---|
| 2026.04.23 | ₩51,092 | ₩54,284 | ₩48,621 | ₩53,923 | +5.54% | 28.7만 |
|---|
| 2026.04.22 | ₩57,837 | ₩58,251 | ₩56,381 | ₩56,515 | -2.29% | 18.3만 |
|---|
| 2026.04.21 | ₩58,198 | ₩58,598 | ₩57,543 | ₩57,543 | -1.12% | 17.5만 |
|---|
| 2026.04.20 | ₩58,037 | ₩58,772 | ₩57,704 | ₩58,238 | +0.35% | 13.7만 |
|---|
| 2026.04.17 | ₩56,862 | ₩58,785 | ₩56,635 | ₩58,104 | +2.18% | 16.1만 |
|---|
| 2026.04.16 | ₩55,940 | ₩56,248 | ₩55,606 | ₩56,101 | +0.29% | 14.4만 |
|---|
| 2026.04.15 | ₩55,807 | ₩56,234 | ₩55,099 | ₩56,114 | +0.55% | 10.2만 |
|---|
| 2026.04.14 | ₩55,633 | ₩56,167 | ₩54,778 | ₩55,793 | +0.29% | 10.8만 |
|---|
| 2026.04.13 | ₩56,101 | ₩56,101 | ₩54,939 | ₩55,633 | -0.83% | 7.5만 |
|---|
| 2026.04.10 | ₩56,301 | ₩56,648 | ₩55,660 | ₩56,274 | -0.05% | 10.2만 |
|---|
| 2026.04.09 | ₩55,232 | ₩56,421 | ₩54,992 | ₩56,421 | +2.15% | 16.7만 |
|---|
| 2026.04.08 | ₩55,820 | ₩56,234 | ₩55,206 | ₩55,433 | -0.69% | 21.7만 |
|---|
| 2026.04.07 | ₩53,456 | ₩54,177 | ₩53,202 | ₩53,977 | +0.97% | 14.7만 |
|---|
| 2026.04.06 | ₩52,708 | ₩53,776 | ₩52,708 | ₩53,616 | +1.72% | 10.3만 |
|---|
| 2026.04.02 | ₩51,252 | ₩52,815 | ₩51,118 | ₩52,628 | +2.68% | 11.4만 |
|---|
| 2026.04.01 | ₩52,200 | ₩53,322 | ₩52,053 | ₩52,200 | 0.00% | 16.4만 |
|---|
| 2026.03.31 | ₩51,800 | ₩52,174 | ₩51,212 | ₩51,920 | +0.23% | 12.1만 |
|---|
| 2026.03.30 | ₩51,078 | ₩51,506 | ₩50,330 | ₩51,078 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩50,825 | ₩51,172 | ₩50,290 | ₩50,691 | -0.26% | 10.8만 |
|---|
| 2026.03.26 | ₩50,985 | ₩51,479 | ₩50,825 | ₩51,212 | +0.45% | 10.2만 |
|---|
| 2026.03.25 | ₩52,053 | ₩52,414 | ₩51,305 | ₩51,519 | -1.03% | 9.9만 |
|---|
| 2026.03.24 | ₩50,504 | ₩52,093 | ₩50,491 | ₩51,506 | +1.98% | 11.6만 |
|---|
| 2026.03.23 | ₩51,399 | ₩52,294 | ₩50,878 | ₩50,985 | -0.81% | 19.1만 |
|---|
| 2026.03.20 | ₩50,437 | ₩50,517 | ₩49,743 | ₩49,996 | -0.87% | 21.4만 |
|---|
| 2026.03.19 | ₩49,021 | ₩50,878 | ₩48,781 | ₩50,437 | +2.89% | 13.5만 |
|---|
| 2026.03.18 | ₩49,956 | ₩50,544 | ₩49,302 | ₩49,355 | -1.20% | 20만 |
|---|
| 2026.03.17 | ₩51,225 | ₩51,746 | ₩49,689 | ₩49,970 | -2.45% | 19.7만 |
|---|
| 2026.03.16 | ₩51,225 | ₩52,080 | ₩50,584 | ₩50,758 | -0.91% | 12.5만 |
|---|
| 2026.03.13 | ₩51,132 | ₩51,519 | ₩50,197 | ₩50,891 | -0.47% | 14.1만 |
|---|
| 2026.03.12 | ₩49,128 | ₩50,905 | ₩49,075 | ₩50,704 | +3.21% | 12.2만 |
|---|
| 2026.03.11 | ₩50,370 | ₩50,838 | ₩49,849 | ₩50,304 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩50,384 | ₩52,040 | ₩50,077 | ₩50,825 | +0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩49,315 | ₩50,971 | ₩48,260 | ₩50,584 | +2.57% | 19.6만 |
|---|
| 2026.03.06 | ₩49,983 | ₩50,664 | ₩49,262 | ₩50,491 | +1.02% | 12.5만 |
|---|
| 2026.03.05 | ₩51,893 | ₩52,080 | ₩51,052 | ₩51,452 | -0.85% | 13만 |
|---|
| 2026.03.04 | ₩51,933 | ₩52,988 | ₩51,679 | ₩52,294 | +0.69% | 16만 |
|---|
| 2026.03.03 | ₩50,477 | ₩51,866 | ₩49,796 | ₩51,546 | +2.12% | 11.2만 |
|---|
| 2026.03.02 | ₩50,424 | ₩52,588 | ₩50,036 | ₩51,786 | +2.70% | 14.2만 |
|---|
| 2026.02.27 | ₩52,321 | ₩53,322 | ₩50,758 | ₩51,412 | -1.74% | 16.4만 |
|---|
| 2026.02.26 | ₩53,336 | ₩54,618 | ₩53,082 | ₩53,496 | +0.30% | 14.8만 |
|---|
| 2026.02.25 | ₩52,013 | ₩53,950 | ₩51,599 | ₩53,362 | +2.59% | 19.3만 |
|---|
| 2026.02.24 | ₩51,599 | ₩52,080 | ₩51,065 | ₩51,599 | 0.00% | 12.1만 |
|---|
| 2026.02.23 | ₩53,990 | ₩54,191 | ₩50,958 | ₩51,653 | -4.33% | 26.6만 |
|---|
| 2026.02.20 | ₩53,416 | ₩54,524 | ₩52,534 | ₩54,030 | +1.15% | 29만 |
|---|
| 2026.02.19 | ₩54,017 | ₩54,271 | ₩52,374 | ₩53,336 | -1.26% | 13.8만 |
|---|
| 2026.02.18 | ₩54,551 | ₩56,034 | ₩53,977 | ₩54,444 | -0.20% | 18.3만 |
|---|
| 2026.02.17 | ₩55,419 | ₩55,700 | ₩54,378 | ₩54,778 | -1.16% | 13.4만 |
|---|
| 2026.02.13 | ₩53,883 | ₩55,526 | ₩53,135 | ₩55,286 | +2.60% | 13.9만 |
|---|
| 2026.02.12 | ₩54,605 | ₩55,326 | ₩52,868 | ₩53,830 | -1.42% | 13.9만 |
|---|
| 2026.02.11 | ₩55,500 | ₩55,954 | ₩53,630 | ₩54,084 | -2.55% | 13.5만 |
|---|
| 2026.02.10 | ₩55,767 | ₩56,047 | ₩54,244 | ₩54,925 | -1.51% | 17.8만 |
|---|
| 2026.02.09 | ₩55,099 | ₩56,982 | ₩54,631 | ₩55,980 | +1.60% | 18.6만 |
|---|
| 2026.02.06 | ₩54,364 | ₩55,232 | ₩53,923 | ₩55,099 | +1.35% | 19.7만 |
|---|
| 2026.02.05 | ₩53,950 | ₩54,444 | ₩52,922 | ₩53,736 | -0.40% | 12.5만 |
|---|
| 2026.02.04 | ₩54,311 | ₩55,259 | ₩53,950 | ₩54,124 | -0.34% | 17.2만 |
|---|
| 2026.02.03 | ₩53,242 | ₩54,605 | ₩52,588 | ₩53,910 | +1.25% | 17.7만 |
|---|
| 2026.02.02 | ₩52,107 | ₩54,070 | ₩51,666 | ₩53,683 | +3.02% | 22.1만 |
|---|
| 2026.01.30 | ₩51,786 | ₩52,508 | ₩51,292 | ₩51,880 | +0.18% | 22.3만 |
|---|
| 2026.01.29 | ₩50,290 | ₩52,200 | ₩50,010 | ₩52,174 | +3.75% | 23.4만 |
|---|
| 2026.01.28 | ₩50,811 | ₩51,546 | ₩50,264 | ₩50,290 | -1.03% | 19.8만 |
|---|
| 2026.01.27 | ₩51,185 | ₩51,345 | ₩50,157 | ₩50,958 | -0.44% | 21.5만 |
|---|
| 2026.01.26 | ₩51,038 | ₩52,401 | ₩50,384 | ₩51,038 | 0.00% | 30.4만 |
|---|
| 2026.01.23 | ₩51,332 | ₩51,639 | ₩50,397 | ₩50,784 | -1.07% | 22.3만 |
|---|
| 2026.01.22 | ₩48,126 | ₩52,548 | ₩48,113 | ₩51,345 | +6.69% | 32.8만 |
|---|
| 2026.01.21 | ₩45,709 | ₩48,313 | ₩45,401 | ₩48,126 | +5.29% | 29.9만 |
|---|
| 2026.01.20 | ₩45,415 | ₩45,842 | ₩44,974 | ₩45,201 | -0.47% | 15.2만 |
|---|
| 2026.01.16 | ₩46,470 | ₩46,764 | ₩46,176 | ₩46,283 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩45,121 | ₩46,804 | ₩45,121 | ₩46,470 | +2.99% | 13만 |
|---|
| 2026.01.14 | ₩44,480 | ₩45,308 | ₩44,106 | ₩45,148 | +1.50% | 10.5만 |
|---|
| 2026.01.13 | ₩45,335 | ₩45,335 | ₩44,239 | ₩44,413 | -2.03% | 13만 |
|---|
| 2026.01.12 | ₩44,440 | ₩45,468 | ₩43,986 | ₩45,375 | +2.10% | 22.3만 |
|---|
| 2026.01.09 | ₩45,669 | ₩45,669 | ₩44,533 | ₩44,814 | -1.87% | 13.1만 |
|---|
| 2026.01.08 | ₩44,507 | ₩45,989 | ₩44,386 | ₩45,455 | +2.13% | 22.3만 |
|---|
| 2026.01.07 | ₩44,707 | ₩45,081 | ₩43,892 | ₩44,774 | +0.15% | 25만 |
|---|
| 2026.01.06 | ₩44,547 | ₩44,814 | ₩43,999 | ₩44,667 | +0.27% | 18.2만 |
|---|
| 2026.01.05 | ₩42,623 | ₩44,907 | ₩42,623 | ₩44,814 | +5.14% | 84만 |
|---|
| 2026.01.02 | ₩42,930 | ₩43,157 | ₩42,075 | ₩42,663 | -0.62% | 12.1만 |
|---|
| 2025.12.31 | ₩43,612 | ₩43,612 | ₩42,690 | ₩42,783 | -1.90% | 12.8만 |
|---|
| 2025.12.30 | ₩44,293 | ₩44,293 | ₩43,344 | ₩43,505 | -1.78% | 14.3만 |
|---|
| 2025.12.29 | ₩43,638 | ₩44,253 | ₩43,318 | ₩44,159 | +1.19% | 14.6만 |
|---|
| 2025.12.26 | ₩43,852 | ₩44,106 | ₩43,491 | ₩43,692 | -0.37% | 9.4만 |
|---|
| 2025.12.24 | ₩44,012 | ₩44,306 | ₩43,785 | ₩43,812 | -0.46% | 4.7만 |
|---|
| 2025.12.23 | ₩43,558 | ₩44,159 | ₩43,558 | ₩43,892 | +0.77% | 14.9만 |
|---|
| 2025.12.22 | ₩43,972 | ₩44,279 | ₩43,745 | ₩43,852 | -0.27% | 17.5만 |
|---|
| 2025.12.19 | ₩44,814 | ₩44,814 | ₩43,652 | ₩44,039 | -1.73% | 42.3만 |
|---|
| 2025.12.18 | ₩44,253 | ₩45,081 | ₩44,066 | ₩44,814 | +1.27% | 19.4만 |
|---|
| 2025.12.17 | ₩43,451 | ₩44,052 | ₩43,398 | ₩43,892 | +1.01% | 12.5만 |
|---|
| 2025.12.16 | ₩43,211 | ₩43,518 | ₩43,077 | ₩43,451 | +0.56% | 18만 |
|---|
| 2025.12.15 | ₩43,037 | ₩43,278 | ₩42,730 | ₩43,091 | +0.12% | 12.1만 |
|---|
| 2025.12.12 | ₩43,184 | ₩43,184 | ₩42,490 | ₩42,730 | -1.05% | 15.1만 |
|---|
| 2025.12.11 | ₩42,637 | ₩43,385 | ₩42,583 | ₩43,131 | +1.16% | 15만 |
|---|
| 2025.12.10 | ₩41,341 | ₩42,984 | ₩39,738 | ₩42,850 | +3.65% | 27.2만 |
|---|
| 2025.12.09 | ₩41,394 | ₩41,955 | ₩41,368 | ₩41,408 | +0.03% | 20.8만 |
|---|
| 2025.12.08 | ₩41,434 | ₩41,902 | ₩41,207 | ₩41,274 | -0.39% | 15.1만 |
|---|
| 2025.12.05 | ₩40,927 | ₩41,368 | ₩40,686 | ₩41,341 | +1.01% | 11.7만 |
|---|
| 2025.12.04 | ₩41,114 | ₩41,354 | ₩40,873 | ₩41,167 | +0.13% | 12.3만 |
|---|
| 2025.12.03 | ₩40,433 | ₩41,434 | ₩40,205 | ₩41,368 | +2.31% | 12.6만 |
|---|
| 2025.12.02 | ₩40,272 | ₩40,579 | ₩39,711 | ₩40,205 | -0.17% | 16.3만 |
|---|
| 2025.12.01 | ₩38,750 | ₩40,072 | ₩38,750 | ₩40,072 | +3.41% | 14.6만 |
|---|
| 2025.11.28 | ₩39,324 | ₩39,805 | ₩39,057 | ₩39,204 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩39,965 | ₩40,099 | ₩39,377 | ₩39,511 | -1.14% | 17만 |
|---|
| 2025.11.25 | ₩39,057 | ₩40,352 | ₩38,830 | ₩40,192 | +2.91% | 12.7만 |
|---|
| 2025.11.24 | ₩38,349 | ₩39,257 | ₩37,173 | ₩39,057 | +1.85% | 23.1만 |
|---|
| 2025.11.21 | ₩37,240 | ₩38,509 | ₩37,240 | ₩38,482 | +3.34% | 17.9만 |
|---|
| 2025.11.20 | ₩37,040 | ₩37,975 | ₩36,706 | ₩37,147 | +0.29% | 73.3만 |
|---|
| 2025.11.19 | ₩36,452 | ₩37,240 | ₩36,385 | ₩37,013 | +1.54% | 20.2만 |
|---|
| 2025.11.18 | ₩35,664 | ₩36,345 | ₩35,651 | ₩36,091 | +1.20% | 14.3만 |
|---|
| 2025.11.17 | ₩37,267 | ₩37,628 | ₩35,544 | ₩35,731 | -4.12% | 16.4만 |
|---|
| 2025.11.14 | ₩36,973 | ₩38,229 | ₩36,532 | ₩37,561 | +1.59% | 12.9만 |
|---|
| 2025.11.13 | ₩37,080 | ₩37,614 | ₩37,000 | ₩37,227 | +0.40% | 12.1만 |
|---|
| 2025.11.12 | ₩38,002 | ₩38,536 | ₩37,187 | ₩37,254 | -1.97% | 12.6만 |
|---|
| 2025.11.11 | ₩37,574 | ₩38,376 | ₩37,254 | ₩37,961 | +1.03% | 16.2만 |
|---|
| 2025.11.10 | ₩37,587 | ₩37,841 | ₩37,093 | ₩37,681 | +0.25% | 13만 |
|---|
| 2025.11.07 | ₩37,120 | ₩37,547 | ₩36,839 | ₩37,227 | +0.29% | 19.7만 |
|---|
| 2025.11.06 | ₩37,414 | ₩37,481 | ₩36,933 | ₩37,173 | -0.64% | 14.3만 |
|---|
| 2025.11.05 | ₩36,586 | ₩37,414 | ₩36,452 | ₩37,307 | +1.97% | 16.7만 |
|---|
| 2025.11.04 | ₩36,506 | ₩36,693 | ₩36,131 | ₩36,599 | +0.26% | 19.6만 |
|---|
| 2025.11.03 | ₩36,198 | ₩36,773 | ₩35,824 | ₩36,746 | +1.51% | 13.5만 |
|---|
| 2025.10.31 | ₩36,639 | ₩36,906 | ₩36,118 | ₩36,412 | -0.62% | 21.7만 |
|---|
| 2025.10.30 | ₩36,238 | ₩37,280 | ₩36,238 | ₩36,933 | +1.92% | 18.3만 |
|---|
| 2025.10.29 | ₩36,960 | ₩37,507 | ₩36,118 | ₩36,425 | -1.45% | 16.8만 |
|---|
| 2025.10.28 | ₩37,320 | ₩37,400 | ₩36,920 | ₩37,200 | -0.32% | 17.1만 |
|---|
| 2025.10.27 | ₩38,068 | ₩38,255 | ₩37,360 | ₩37,574 | -1.30% | 21.6만 |
|---|
| 2025.10.24 | ₩37,026 | ₩38,442 | ₩37,026 | ₩37,828 | +2.16% | 21.6만 |
|---|
| 2025.10.23 | ₩35,584 | ₩36,693 | ₩35,330 | ₩36,666 | +3.04% | 21.9만 |
|---|
| 2025.10.22 | ₩35,798 | ₩36,011 | ₩34,769 | ₩35,637 | -0.45% | 18만 |
|---|
| 2025.10.21 | ₩35,237 | ₩35,878 | ₩35,170 | ₩35,664 | +1.21% | 12.1만 |
|---|
| 2025.10.20 | ₩34,676 | ₩35,530 | ₩34,368 | ₩35,464 | +2.27% | 11.9만 |
|---|
| 2025.10.17 | ₩34,141 | ₩34,529 | ₩34,061 | ₩34,355 | +0.63% | 18.8만 |
|---|
| 2025.10.16 | ₩36,065 | ₩36,065 | ₩33,567 | ₩33,741 | -6.44% | 30.5만 |
|---|
| 2025.10.15 | ₩37,053 | ₩37,120 | ₩36,038 | ₩36,278 | -2.09% | 16만 |
|---|
| 2025.10.14 | ₩35,477 | ₩37,107 | ₩35,477 | ₩36,946 | +4.14% | 12.4만 |
|---|
| 2025.10.13 | ₩35,664 | ₩35,864 | ₩35,103 | ₩35,824 | +0.45% | 11.3만 |
|---|
| 2025.10.10 | ₩35,838 | ₩36,599 | ₩34,996 | ₩35,023 | -2.27% | 16.1만 |
|---|