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 | ₩62,935 | ₩63,843 | ₩62,161 | ₩62,174 | -1.21% | 17.2만 |
| 2026.10.08 | ₩62,254 | ₩63,322 | ₩62,134 | ₩62,975 | +1.16% | 24.7만 |
| 2026.10.07 | ₩62,788 | ₩63,335 | ₩62,027 | ₩62,241 | -0.87% | 22.2만 |
| 2026.10.06 | ₩64,069 | ₩64,403 | ₩63,576 | ₩63,602 | -0.73% | 14.5만 |
| 2026.10.05 | ₩64,430 | ₩64,430 | ₩63,536 | ₩63,709 | -1.12% | 18.6만 |
| 2026.10.02 | ₩64,523 | ₩65,337 | ₩63,522 | ₩64,323 | -0.31% | 29.7만 |
| 2026.10.01 | ₩63,028 | ₩63,976 | ₩61,880 | ₩63,856 | +1.31% | 30.8만 |
| 2026.09.30 | ₩62,615 | ₩64,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,495 |
| +1.41% |
| 114.2만 |
| 2026.09.29 | ₩63,108 | ₩63,375 | ₩61,707 | ₩62,534 | -0.91% | 19.1만 |
|---|
| 2026.09.28 | ₩63,429 | ₩63,429 | ₩62,681 | ₩63,108 | -0.51% | 23만 |
|---|
| 2026.09.25 | ₩63,175 | ₩63,602 | ₩62,788 | ₩63,509 | +0.53% | 17만 |
|---|
| 2026.09.24 | ₩62,388 | ₩63,229 | ₩62,241 | ₩63,015 | +1.01% | 26만 |
|---|
| 2026.09.23 | ₩63,122 | ₩63,322 | ₩62,107 | ₩62,147 | -1.54% | 13.5만 |
|---|
| 2026.09.22 | ₩64,657 | ₩65,111 | ₩62,895 | ₩63,122 | -2.37% | 18.3만 |
|---|
| 2026.09.21 | ₩63,469 | ₩64,123 | ₩63,429 | ₩64,096 | +0.99% | 25.6만 |
|---|
| 2026.09.18 | ₩62,454 | ₩63,429 | ₩61,787 | ₩63,269 | +1.30% | 40.6만 |
|---|
| 2026.09.17 | ₩62,935 | ₩62,988 | ₩61,934 | ₩62,908 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩62,815 | ₩63,095 | ₩61,053 | ₩62,227 | -0.93% | 26만 |
|---|
| 2026.09.15 | ₩63,656 | ₩64,390 | ₩62,548 | ₩62,721 | -1.47% | 23.6만 |
|---|
| 2026.09.14 | ₩63,562 | ₩64,817 | ₩63,522 | ₩63,776 | +0.34% | 47.1만 |
|---|
| 2026.09.11 | ₩65,511 | ₩66,085 | ₩63,562 | ₩63,896 | -2.47% | 49.4만 |
|---|
| 2026.09.10 | ₩63,762 | ₩64,817 | ₩62,922 | ₩64,764 | +1.57% | 17.6만 |
|---|
| 2026.09.09 | ₩63,709 | ₩64,216 | ₩63,402 | ₩63,843 | +0.21% | 29만 |
|---|
| 2026.09.08 | ₩65,297 | ₩65,324 | ₩64,163 | ₩64,363 | -1.43% | 24.3만 |
|---|
| 2026.09.04 | ₩65,124 | ₩66,005 | ₩65,124 | ₩65,631 | +0.78% | 21.7만 |
|---|
| 2026.09.03 | ₩64,790 | ₩67,006 | ₩64,790 | ₩65,458 | +1.03% | 28.3만 |
|---|
| 2026.09.02 | ₩63,576 | ₩64,643 | ₩63,455 | ₩64,256 | +1.07% | 19.3만 |
|---|
| 2026.09.01 | ₩63,843 | ₩64,470 | ₩62,815 | ₩63,188 | -1.02% | 15만 |
|---|
| 2026.08.31 | ₩65,071 | ₩65,591 | ₩64,056 | ₩64,163 | -1.39% | 22.4만 |
|---|
| 2026.08.28 | ₩65,084 | ₩65,217 | ₩64,510 | ₩64,990 | -0.14% | 15만 |
|---|
| 2026.08.27 | ₩64,563 | ₩65,084 | ₩64,003 | ₩64,884 | +0.50% | 17.8만 |
|---|
| 2026.08.26 | ₩64,737 | ₩65,151 | ₩64,470 | ₩64,937 | +0.31% | 13.8만 |
|---|
| 2026.08.25 | ₩65,524 | ₩65,524 | ₩64,363 | ₩64,630 | -1.36% | 9.6만 |
|---|
| 2026.08.24 | ₩65,071 | ₩65,524 | ₩64,924 | ₩65,124 | +0.08% | 10.3만 |
|---|
| 2026.08.21 | ₩65,778 | ₩65,978 | ₩64,537 | ₩65,084 | -1.06% | 30.9만 |
|---|
| 2026.08.20 | ₩65,071 | ₩65,658 | ₩64,764 | ₩65,244 | +0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩66,939 | ₩67,340 | ₩65,017 | ₩65,471 | -2.19% | 23.6만 |
|---|
| 2026.08.18 | ₩67,940 | ₩67,967 | ₩66,726 | ₩66,979 | -1.41% | 11.5만 |
|---|
| 2026.08.17 | ₩68,074 | ₩68,781 | ₩67,700 | ₩67,834 | -0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩68,314 | ₩68,648 | ₩67,527 | ₩68,154 | -0.23% | 14.6만 |
|---|
| 2026.08.13 | ₩67,954 | ₩68,861 | ₩67,647 | ₩68,181 | +0.33% | 14.9만 |
|---|
| 2026.08.12 | ₩67,113 | ₩67,980 | ₩67,099 | ₩67,700 | +0.88% | 14.2만 |
|---|
| 2026.08.11 | ₩66,058 | ₩67,153 | ₩66,058 | ₩66,752 | +1.05% | 12.8만 |
|---|
| 2026.08.10 | ₩66,125 | ₩66,726 | ₩65,738 | ₩65,925 | -0.30% | 9.8만 |
|---|
| 2026.08.07 | ₩66,913 | ₩66,913 | ₩66,272 | ₩66,472 | -0.66% | 11.6만 |
|---|
| 2026.08.06 | ₩67,647 | ₩67,727 | ₩66,899 | ₩66,939 | -1.05% | 14.4만 |
|---|
| 2026.08.05 | ₩66,872 | ₩67,420 | ₩66,419 | ₩67,153 | +0.42% | 13.6만 |
|---|
| 2026.08.04 | ₩66,205 | ₩67,046 | ₩65,805 | ₩66,485 | +0.42% | 18.6만 |
|---|
| 2026.08.03 | ₩66,646 | ₩66,953 | ₩65,725 | ₩66,245 | -0.60% | 15.5만 |
|---|
| 2026.07.31 | ₩65,938 | ₩66,379 | ₩64,750 | ₩65,911 | -0.04% | 12만 |
|---|
| 2026.07.30 | ₩65,911 | ₩66,712 | ₩65,551 | ₩65,925 | +0.02% | 17.7만 |
|---|
| 2026.07.29 | ₩66,178 | ₩66,819 | ₩65,604 | ₩65,738 | -0.67% | 16.1만 |
|---|
| 2026.07.28 | ₩65,778 | ₩66,779 | ₩65,311 | ₩66,592 | +1.24% | 15.3만 |
|---|
| 2026.07.27 | ₩67,033 | ₩67,967 | ₩65,257 | ₩65,418 | -2.41% | 16.5만 |
|---|
| 2026.07.24 | ₩64,750 | ₩66,339 | ₩63,856 | ₩65,992 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩64,737 | ₩65,511 | ₩62,828 | ₩64,950 | +0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩63,255 | ₩63,402 | ₩62,267 | ₩62,681 | -0.91% | 15.4만 |
|---|
| 2026.07.21 | ₩62,788 | ₩63,509 | ₩62,454 | ₩63,482 | +1.11% | 17.9만 |
|---|
| 2026.07.20 | ₩63,402 | ₩63,762 | ₩62,601 | ₩62,962 | -0.69% | 14.9만 |
|---|
| 2026.07.17 | ₩63,616 | ₩64,123 | ₩62,962 | ₩63,629 | +0.02% | 25.6만 |
|---|
| 2026.07.16 | ₩62,695 | ₩64,857 | ₩62,294 | ₩64,470 | +2.83% | 16.6만 |
|---|
| 2026.07.15 | ₩61,814 | ₩63,282 | ₩61,427 | ₩62,628 | +1.32% | 13.2만 |
|---|
| 2026.07.14 | ₩62,214 | ₩62,534 | ₩60,759 | ₩61,934 | -0.45% | 13.6만 |
|---|
| 2026.07.13 | ₩62,054 | ₩62,441 | ₩61,694 | ₩62,014 | -0.06% | 15.4만 |
|---|
| 2026.07.10 | ₩61,667 | ₩62,414 | ₩61,106 | ₩62,281 | +1.00% | 12.5만 |
|---|
| 2026.07.09 | ₩60,519 | ₩62,414 | ₩60,492 | ₩61,827 | +2.16% | 14.9만 |
|---|
| 2026.07.08 | ₩60,919 | ₩60,919 | ₩59,344 | ₩60,118 | -1.31% | 14.9만 |
|---|
| 2026.07.07 | ₩61,907 | ₩62,348 | ₩61,080 | ₩61,133 | -1.25% | 16.7만 |
|---|
| 2026.07.06 | ₩61,293 | ₩62,308 | ₩61,053 | ₩61,907 | +1.00% | 10.6만 |
|---|
| 2026.07.02 | ₩63,202 | ₩63,709 | ₩61,200 | ₩61,453 | -2.77% | 12.9만 |
|---|
| 2026.07.01 | ₩61,493 | ₩63,923 | ₩61,306 | ₩62,788 | +2.11% | 17.8만 |
|---|
| 2026.06.30 | ₩62,041 | ₩62,201 | ₩61,093 | ₩61,266 | -1.25% | 16.2만 |
|---|
| 2026.06.29 | ₩62,361 | ₩62,454 | ₩61,253 | ₩62,267 | -0.15% | 26.1만 |
|---|
| 2026.06.26 | ₩61,186 | ₩62,962 | ₩60,492 | ₩62,668 | +2.42% | 73.6만 |
|---|
| 2026.06.25 | ₩60,732 | ₩61,467 | ₩60,506 | ₩61,133 | +0.66% | 15.8만 |
|---|
| 2026.06.24 | ₩60,706 | ₩61,133 | ₩60,452 | ₩60,732 | +0.04% | 14.4만 |
|---|
| 2026.06.23 | ₩59,211 | ₩60,773 | ₩58,997 | ₩60,532 | +2.23% | 14.3만 |
|---|
| 2026.06.22 | ₩58,437 | ₩59,651 | ₩58,437 | ₩59,064 | +1.07% | 10.8만 |
|---|
| 2026.06.18 | ₩58,463 | ₩59,398 | ₩57,916 | ₩58,677 | +0.37% | 22.5만 |
|---|
| 2026.06.17 | ₩58,650 | ₩59,024 | ₩57,048 | ₩57,636 | -1.73% | 16.3만 |
|---|
| 2026.06.16 | ₩58,744 | ₩59,558 | ₩58,343 | ₩58,704 | -0.07% | 10만 |
|---|
| 2026.06.15 | ₩59,878 | ₩60,372 | ₩58,250 | ₩58,303 | -2.63% | 14.4만 |
|---|
| 2026.06.12 | ₩59,558 | ₩60,332 | ₩59,224 | ₩59,598 | +0.07% | 14.9만 |
|---|
| 2026.06.11 | ₩58,864 | ₩58,997 | ₩57,636 | ₩58,864 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩58,196 | ₩59,064 | ₩58,090 | ₩58,330 | +0.23% | 13.2만 |
|---|
| 2026.06.09 | ₩57,489 | ₩58,890 | ₩57,396 | ₩58,090 | +1.04% | 9.9만 |
|---|
| 2026.06.08 | ₩56,715 | ₩57,809 | ₩56,715 | ₩56,995 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩56,555 | ₩57,462 | ₩56,461 | ₩56,621 | +0.12% | 9.4만 |
|---|
| 2026.06.04 | ₩55,060 | ₩57,115 | ₩55,060 | ₩56,555 | +2.72% | 11.5만 |
|---|
| 2026.06.03 | ₩56,234 | ₩56,234 | ₩54,299 | ₩54,379 | -3.30% | 12.8만 |
|---|
| 2026.06.02 | ₩54,392 | ₩56,448 | ₩54,392 | ₩56,368 | +3.63% | 13.1만 |
|---|
| 2026.06.01 | ₩55,233 | ₩55,233 | ₩54,245 | ₩54,713 | -0.94% | 9.9만 |
|---|
| 2026.05.29 | ₩55,620 | ₩55,887 | ₩55,273 | ₩55,367 | -0.46% | 12.1만 |
|---|
| 2026.05.28 | ₩55,006 | ₩55,607 | ₩54,312 | ₩55,554 | +0.99% | 15.2만 |
|---|
| 2026.05.27 | ₩56,274 | ₩56,274 | ₩55,086 | ₩55,247 | -1.83% | 9.7만 |
|---|
| 2026.05.26 | ₩55,126 | ₩56,154 | ₩55,033 | ₩56,047 | +1.67% | 12.6만 |
|---|
| 2026.05.22 | ₩55,460 | ₩55,861 | ₩55,046 | ₩55,113 | -0.63% | 8만 |
|---|
| 2026.05.21 | ₩54,192 | ₩55,380 | ₩53,324 | ₩55,247 | +1.95% | 10.6만 |
|---|
| 2026.05.20 | ₩53,405 | ₩55,220 | ₩53,378 | ₩54,606 | +2.25% | 10.6만 |
|---|
| 2026.05.19 | ₩53,658 | ₩54,526 | ₩53,124 | ₩53,458 | -0.37% | 10.6만 |
|---|
| 2026.05.18 | ₩53,485 | ₩55,473 | ₩53,365 | ₩53,925 | +0.82% | 15.7만 |
|---|
| 2026.05.15 | ₩53,792 | ₩54,032 | ₩52,644 | ₩52,964 | -1.54% | 17.2만 |
|---|
| 2026.05.14 | ₩53,418 | ₩54,459 | ₩53,418 | ₩53,952 | +1.00% | 9.8만 |
|---|
| 2026.05.13 | ₩54,406 | ₩54,966 | ₩53,378 | ₩53,405 | -1.84% | 12.4만 |
|---|
| 2026.05.12 | ₩54,726 | ₩54,753 | ₩53,471 | ₩54,593 | -0.24% | 8.1만 |
|---|
| 2026.05.11 | ₩56,127 | ₩56,154 | ₩54,699 | ₩54,966 | -2.07% | 15.5만 |
|---|
| 2026.05.08 | ₩55,927 | ₩56,528 | ₩55,687 | ₩56,154 | +0.41% | 13.3만 |
|---|
| 2026.05.07 | ₩55,954 | ₩57,062 | ₩55,634 | ₩55,954 | 0.00% | 19.9만 |
|---|
| 2026.05.06 | ₩55,901 | ₩56,261 | ₩55,100 | ₩55,727 | -0.31% | 13만 |
|---|
| 2026.05.05 | ₩54,032 | ₩55,594 | ₩53,672 | ₩55,193 | +2.15% | 9.6만 |
|---|
| 2026.05.04 | ₩54,873 | ₩55,340 | ₩53,765 | ₩54,152 | -1.31% | 11만 |
|---|
| 2026.05.01 | ₩54,606 | ₩55,433 | ₩54,099 | ₩55,180 | +1.05% | 9.3만 |
|---|
| 2026.04.30 | ₩53,498 | ₩54,993 | ₩53,471 | ₩54,566 | +2.00% | 11.4만 |
|---|
| 2026.04.29 | ₩54,539 | ₩54,859 | ₩53,538 | ₩53,885 | -1.20% | 14.2만 |
|---|
| 2026.04.28 | ₩55,660 | ₩56,194 | ₩54,673 | ₩54,926 | -1.32% | 15.5만 |
|---|
| 2026.04.27 | ₩54,232 | ₩55,794 | ₩54,059 | ₩55,580 | +2.49% | 18.1만 |
|---|
| 2026.04.24 | ₩53,645 | ₩54,392 | ₩52,804 | ₩54,045 | +0.75% | 24만 |
|---|
| 2026.04.23 | ₩51,055 | ₩54,245 | ₩48,586 | ₩53,885 | +5.54% | 28.7만 |
|---|
| 2026.04.22 | ₩57,796 | ₩58,210 | ₩56,341 | ₩56,475 | -2.29% | 18.3만 |
|---|
| 2026.04.21 | ₩58,156 | ₩58,557 | ₩57,502 | ₩57,502 | -1.12% | 17.5만 |
|---|
| 2026.04.20 | ₩57,996 | ₩58,730 | ₩57,662 | ₩58,196 | +0.35% | 13.7만 |
|---|
| 2026.04.17 | ₩56,822 | ₩58,744 | ₩56,595 | ₩58,063 | +2.18% | 16.1만 |
|---|
| 2026.04.16 | ₩55,901 | ₩56,208 | ₩55,567 | ₩56,061 | +0.29% | 14.4만 |
|---|
| 2026.04.15 | ₩55,767 | ₩56,194 | ₩55,060 | ₩56,074 | +0.55% | 10.2만 |
|---|
| 2026.04.14 | ₩55,594 | ₩56,127 | ₩54,739 | ₩55,754 | +0.29% | 10.8만 |
|---|
| 2026.04.13 | ₩56,061 | ₩56,061 | ₩54,900 | ₩55,594 | -0.83% | 7.5만 |
|---|
| 2026.04.10 | ₩56,261 | ₩56,608 | ₩55,620 | ₩56,234 | -0.05% | 10.2만 |
|---|
| 2026.04.09 | ₩55,193 | ₩56,381 | ₩54,953 | ₩56,381 | +2.15% | 16.7만 |
|---|
| 2026.04.08 | ₩55,780 | ₩56,194 | ₩55,166 | ₩55,393 | -0.69% | 21.7만 |
|---|
| 2026.04.07 | ₩53,418 | ₩54,139 | ₩53,164 | ₩53,938 | +0.97% | 14.7만 |
|---|
| 2026.04.06 | ₩52,670 | ₩53,738 | ₩52,670 | ₩53,578 | +1.72% | 10.3만 |
|---|
| 2026.04.02 | ₩51,216 | ₩52,777 | ₩51,082 | ₩52,590 | +2.68% | 11.4만 |
|---|
| 2026.04.01 | ₩52,163 | ₩53,284 | ₩52,016 | ₩52,163 | 0.00% | 16.4만 |
|---|
| 2026.03.31 | ₩51,763 | ₩52,137 | ₩51,175 | ₩51,883 | +0.23% | 12.1만 |
|---|
| 2026.03.30 | ₩51,042 | ₩51,469 | ₩50,295 | ₩51,042 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩50,788 | ₩51,135 | ₩50,254 | ₩50,655 | -0.26% | 10.8만 |
|---|
| 2026.03.26 | ₩50,949 | ₩51,442 | ₩50,788 | ₩51,175 | +0.45% | 10.2만 |
|---|
| 2026.03.25 | ₩52,016 | ₩52,377 | ₩51,269 | ₩51,482 | -1.03% | 9.9만 |
|---|
| 2026.03.24 | ₩50,468 | ₩52,056 | ₩50,455 | ₩51,469 | +1.98% | 11.6만 |
|---|
| 2026.03.23 | ₩51,362 | ₩52,257 | ₩50,842 | ₩50,949 | -0.81% | 19.1만 |
|---|
| 2026.03.20 | ₩50,401 | ₩50,481 | ₩49,707 | ₩49,961 | -0.87% | 21.4만 |
|---|
| 2026.03.19 | ₩48,986 | ₩50,842 | ₩48,746 | ₩50,401 | +2.89% | 13.5만 |
|---|
| 2026.03.18 | ₩49,921 | ₩50,508 | ₩49,267 | ₩49,320 | -1.20% | 20만 |
|---|
| 2026.03.17 | ₩51,189 | ₩51,709 | ₩49,654 | ₩49,934 | -2.45% | 19.7만 |
|---|
| 2026.03.16 | ₩51,189 | ₩52,043 | ₩50,548 | ₩50,722 | -0.91% | 12.5만 |
|---|
| 2026.03.13 | ₩51,095 | ₩51,482 | ₩50,161 | ₩50,855 | -0.47% | 14.1만 |
|---|
| 2026.03.12 | ₩49,093 | ₩50,868 | ₩49,040 | ₩50,668 | +3.21% | 12.2만 |
|---|
| 2026.03.11 | ₩50,335 | ₩50,802 | ₩49,814 | ₩50,268 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩50,348 | ₩52,003 | ₩50,041 | ₩50,788 | +0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩49,280 | ₩50,935 | ₩48,226 | ₩50,548 | +2.57% | 19.6만 |
|---|
| 2026.03.06 | ₩49,947 | ₩50,628 | ₩49,227 | ₩50,455 | +1.02% | 12.5만 |
|---|
| 2026.03.05 | ₩51,856 | ₩52,043 | ₩51,015 | ₩51,416 | -0.85% | 13만 |
|---|
| 2026.03.04 | ₩51,896 | ₩52,951 | ₩51,643 | ₩52,257 | +0.69% | 16만 |
|---|
| 2026.03.03 | ₩50,441 | ₩51,830 | ₩49,761 | ₩51,509 | +2.12% | 11.2만 |
|---|
| 2026.03.02 | ₩50,388 | ₩52,550 | ₩50,001 | ₩51,749 | +2.70% | 14.2만 |
|---|
| 2026.02.27 | ₩52,283 | ₩53,284 | ₩50,722 | ₩51,376 | -1.74% | 16.4만 |
|---|
| 2026.02.26 | ₩53,298 | ₩54,579 | ₩53,044 | ₩53,458 | +0.30% | 14.8만 |
|---|
| 2026.02.25 | ₩51,976 | ₩53,912 | ₩51,563 | ₩53,324 | +2.59% | 19.3만 |
|---|
| 2026.02.24 | ₩51,563 | ₩52,043 | ₩51,029 | ₩51,563 | 0.00% | 12.1만 |
|---|
| 2026.02.23 | ₩53,952 | ₩54,152 | ₩50,922 | ₩51,616 | -4.33% | 26.6만 |
|---|
| 2026.02.20 | ₩53,378 | ₩54,486 | ₩52,497 | ₩53,992 | +1.15% | 29만 |
|---|
| 2026.02.19 | ₩53,979 | ₩54,232 | ₩52,337 | ₩53,298 | -1.26% | 13.8만 |
|---|
| 2026.02.18 | ₩54,512 | ₩55,994 | ₩53,938 | ₩54,406 | -0.20% | 18.3만 |
|---|
| 2026.02.17 | ₩55,380 | ₩55,660 | ₩54,339 | ₩54,739 | -1.16% | 13.4만 |
|---|
| 2026.02.13 | ₩53,845 | ₩55,487 | ₩53,098 | ₩55,247 | +2.60% | 13.9만 |
|---|
| 2026.02.12 | ₩54,566 | ₩55,287 | ₩52,831 | ₩53,792 | -1.42% | 13.9만 |
|---|
| 2026.02.11 | ₩55,460 | ₩55,914 | ₩53,591 | ₩54,045 | -2.55% | 13.5만 |
|---|
| 2026.02.10 | ₩55,727 | ₩56,007 | ₩54,205 | ₩54,886 | -1.51% | 17.8만 |
|---|
| 2026.02.09 | ₩55,060 | ₩56,942 | ₩54,593 | ₩55,941 | +1.60% | 18.6만 |
|---|
| 2026.02.06 | ₩54,326 | ₩55,193 | ₩53,885 | ₩55,060 | +1.35% | 19.7만 |
|---|
| 2026.02.05 | ₩53,912 | ₩54,406 | ₩52,884 | ₩53,698 | -0.40% | 12.5만 |
|---|
| 2026.02.04 | ₩54,272 | ₩55,220 | ₩53,912 | ₩54,085 | -0.34% | 17.2만 |
|---|
| 2026.02.03 | ₩53,204 | ₩54,566 | ₩52,550 | ₩53,872 | +1.25% | 17.7만 |
|---|
| 2026.02.02 | ₩52,070 | ₩54,032 | ₩51,629 | ₩53,645 | +3.02% | 22.1만 |
|---|
| 2026.01.30 | ₩51,749 | ₩52,470 | ₩51,256 | ₩51,843 | +0.18% | 22.3만 |
|---|
| 2026.01.29 | ₩50,254 | ₩52,163 | ₩49,974 | ₩52,137 | +3.75% | 23.4만 |
|---|
| 2026.01.28 | ₩50,775 | ₩51,509 | ₩50,228 | ₩50,254 | -1.03% | 19.8만 |
|---|
| 2026.01.27 | ₩51,149 | ₩51,309 | ₩50,121 | ₩50,922 | -0.44% | 21.5만 |
|---|
| 2026.01.26 | ₩51,002 | ₩52,363 | ₩50,348 | ₩51,002 | 0.00% | 30.4만 |
|---|
| 2026.01.23 | ₩51,296 | ₩51,603 | ₩50,361 | ₩50,748 | -1.07% | 22.3만 |
|---|
| 2026.01.22 | ₩48,092 | ₩52,510 | ₩48,079 | ₩51,309 | +6.69% | 32.8만 |
|---|
| 2026.01.21 | ₩45,676 | ₩48,279 | ₩45,369 | ₩48,092 | +5.29% | 29.9만 |
|---|
| 2026.01.20 | ₩45,383 | ₩45,810 | ₩44,942 | ₩45,169 | -0.47% | 15.2만 |
|---|
| 2026.01.16 | ₩46,437 | ₩46,731 | ₩46,143 | ₩46,250 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩45,089 | ₩46,771 | ₩45,089 | ₩46,437 | +2.99% | 13만 |
|---|
| 2026.01.14 | ₩44,448 | ₩45,276 | ₩44,074 | ₩45,116 | +1.50% | 10.5만 |
|---|
| 2026.01.13 | ₩45,302 | ₩45,302 | ₩44,208 | ₩44,381 | -2.03% | 13만 |
|---|
| 2026.01.12 | ₩44,408 | ₩45,436 | ₩43,954 | ₩45,342 | +2.10% | 22.3만 |
|---|
| 2026.01.09 | ₩45,636 | ₩45,636 | ₩44,502 | ₩44,782 | -1.87% | 13.1만 |
|---|
| 2026.01.08 | ₩44,475 | ₩45,956 | ₩44,355 | ₩45,423 | +2.13% | 22.3만 |
|---|
| 2026.01.07 | ₩44,675 | ₩45,049 | ₩43,861 | ₩44,742 | +0.15% | 25만 |
|---|
| 2026.01.06 | ₩44,515 | ₩44,782 | ₩43,968 | ₩44,635 | +0.27% | 18.2만 |
|---|
| 2026.01.05 | ₩42,593 | ₩44,875 | ₩42,593 | ₩44,782 | +5.14% | 84만 |
|---|
| 2026.01.02 | ₩42,900 | ₩43,127 | ₩42,046 | ₩42,633 | -0.62% | 12.1만 |
|---|
| 2025.12.31 | ₩43,581 | ₩43,581 | ₩42,660 | ₩42,753 | -1.90% | 12.8만 |
|---|
| 2025.12.30 | ₩44,261 | ₩44,261 | ₩43,314 | ₩43,474 | -1.78% | 14.3만 |
|---|
| 2025.12.29 | ₩43,607 | ₩44,221 | ₩43,287 | ₩44,128 | +1.19% | 14.6만 |
|---|
| 2025.12.26 | ₩43,821 | ₩44,074 | ₩43,460 | ₩43,661 | -0.37% | 9.4만 |
|---|
| 2025.12.24 | ₩43,981 | ₩44,275 | ₩43,754 | ₩43,781 | -0.46% | 4.7만 |
|---|
| 2025.12.23 | ₩43,527 | ₩44,128 | ₩43,527 | ₩43,861 | +0.77% | 14.9만 |
|---|
| 2025.12.22 | ₩43,941 | ₩44,248 | ₩43,714 | ₩43,821 | -0.27% | 17.5만 |
|---|
| 2025.12.19 | ₩44,782 | ₩44,782 | ₩43,621 | ₩44,008 | -1.73% | 42.3만 |
|---|
| 2025.12.18 | ₩44,221 | ₩45,049 | ₩44,034 | ₩44,782 | +1.27% | 19.4만 |
|---|
| 2025.12.17 | ₩43,420 | ₩44,021 | ₩43,367 | ₩43,861 | +1.01% | 12.5만 |
|---|
| 2025.12.16 | ₩43,180 | ₩43,487 | ₩43,047 | ₩43,420 | +0.56% | 18만 |
|---|
| 2025.12.15 | ₩43,007 | ₩43,247 | ₩42,700 | ₩43,060 | +0.12% | 12.1만 |
|---|
| 2025.12.12 | ₩43,153 | ₩43,153 | ₩42,459 | ₩42,700 | -1.05% | 15.1만 |
|---|
| 2025.12.11 | ₩42,606 | ₩43,354 | ₩42,553 | ₩43,100 | +1.16% | 15만 |
|---|
| 2025.12.10 | ₩41,311 | ₩42,953 | ₩39,710 | ₩42,820 | +3.65% | 27.2만 |
|---|
| 2025.12.09 | ₩41,365 | ₩41,925 | ₩41,338 | ₩41,378 | +0.03% | 20.8만 |
|---|
| 2025.12.08 | ₩41,405 | ₩41,872 | ₩41,178 | ₩41,245 | -0.39% | 15.1만 |
|---|
| 2025.12.05 | ₩40,898 | ₩41,338 | ₩40,657 | ₩41,311 | +1.01% | 11.7만 |
|---|
| 2025.12.04 | ₩41,085 | ₩41,325 | ₩40,844 | ₩41,138 | +0.13% | 12.3만 |
|---|
| 2025.12.03 | ₩40,404 | ₩41,405 | ₩40,177 | ₩41,338 | +2.31% | 12.6만 |
|---|
| 2025.12.02 | ₩40,244 | ₩40,551 | ₩39,683 | ₩40,177 | -0.17% | 16.3만 |
|---|
| 2025.12.01 | ₩38,722 | ₩40,043 | ₩38,722 | ₩40,043 | +3.41% | 14.6만 |
|---|
| 2025.11.28 | ₩39,296 | ₩39,776 | ₩39,029 | ₩39,176 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩39,937 | ₩40,070 | ₩39,349 | ₩39,483 | -1.14% | 17만 |
|---|
| 2025.11.25 | ₩39,029 | ₩40,324 | ₩38,802 | ₩40,164 | +2.91% | 12.7만 |
|---|
| 2025.11.24 | ₩38,322 | ₩39,229 | ₩37,147 | ₩39,029 | +1.85% | 23.1만 |
|---|
| 2025.11.21 | ₩37,214 | ₩38,482 | ₩37,214 | ₩38,455 | +3.34% | 17.9만 |
|---|
| 2025.11.20 | ₩37,013 | ₩37,948 | ₩36,680 | ₩37,120 | +0.29% | 73.3만 |
|---|
| 2025.11.19 | ₩36,426 | ₩37,214 | ₩36,359 | ₩36,987 | +1.54% | 20.2만 |
|---|
| 2025.11.18 | ₩35,639 | ₩36,319 | ₩35,625 | ₩36,066 | +1.20% | 14.3만 |
|---|
| 2025.11.17 | ₩37,240 | ₩37,601 | ₩35,518 | ₩35,705 | -4.12% | 16.4만 |
|---|
| 2025.11.14 | ₩36,947 | ₩38,201 | ₩36,506 | ₩37,534 | +1.59% | 12.9만 |
|---|
| 2025.11.13 | ₩37,053 | ₩37,587 | ₩36,973 | ₩37,200 | +0.40% | 12.1만 |
|---|
| 2025.11.12 | ₩37,974 | ₩38,508 | ₩37,160 | ₩37,227 | -1.97% | 12.6만 |
|---|
| 2025.11.11 | ₩37,547 | ₩38,348 | ₩37,227 | ₩37,934 | +1.03% | 16.2만 |
|---|
| 2025.11.10 | ₩37,561 | ₩37,814 | ₩37,067 | ₩37,654 | +0.25% | 13만 |
|---|
| 2025.11.07 | ₩37,094 | ₩37,521 | ₩36,813 | ₩37,200 | +0.29% | 19.7만 |
|---|
| 2025.11.06 | ₩37,387 | ₩37,454 | ₩36,907 | ₩37,147 | -0.64% | 14.3만 |
|---|
| 2025.11.05 | ₩36,560 | ₩37,387 | ₩36,426 | ₩37,280 | +1.97% | 16.7만 |
|---|
| 2025.11.04 | ₩36,480 | ₩36,666 | ₩36,106 | ₩36,573 | +0.26% | 19.6만 |
|---|
| 2025.11.03 | ₩36,173 | ₩36,746 | ₩35,799 | ₩36,720 | +1.51% | 13.5만 |
|---|
| 2025.10.31 | ₩36,613 | ₩36,880 | ₩36,092 | ₩36,386 | -0.62% | 21.7만 |
|---|
| 2025.10.30 | ₩36,213 | ₩37,254 | ₩36,213 | ₩36,907 | +1.92% | 18.3만 |
|---|
| 2025.10.29 | ₩36,933 | ₩37,481 | ₩36,092 | ₩36,399 | -1.45% | 16.8만 |
|---|
| 2025.10.28 | ₩37,294 | ₩37,374 | ₩36,893 | ₩37,174 | -0.32% | 17.1만 |
|---|
| 2025.10.27 | ₩38,041 | ₩38,228 | ₩37,334 | ₩37,547 | -1.30% | 21.6만 |
|---|
| 2025.10.24 | ₩37,000 | ₩38,415 | ₩37,000 | ₩37,801 | +2.16% | 21.6만 |
|---|
| 2025.10.23 | ₩35,559 | ₩36,666 | ₩35,305 | ₩36,640 | +3.04% | 21.9만 |
|---|
| 2025.10.22 | ₩35,772 | ₩35,986 | ₩34,744 | ₩35,612 | -0.45% | 18만 |
|---|
| 2025.10.21 | ₩35,211 | ₩35,852 | ₩35,145 | ₩35,639 | +1.21% | 12.1만 |
|---|
| 2025.10.20 | ₩34,651 | ₩35,505 | ₩34,344 | ₩35,438 | +2.27% | 11.9만 |
|---|
| 2025.10.17 | ₩34,117 | ₩34,504 | ₩34,037 | ₩34,331 | +0.63% | 18.8만 |
|---|
| 2025.10.16 | ₩36,039 | ₩36,039 | ₩33,543 | ₩33,717 | -6.44% | 30.5만 |
|---|
| 2025.10.15 | ₩37,027 | ₩37,094 | ₩36,012 | ₩36,253 | -2.09% | 16만 |
|---|
| 2025.10.14 | ₩35,452 | ₩37,080 | ₩35,452 | ₩36,920 | +4.14% | 12.4만 |
|---|
| 2025.10.13 | ₩35,639 | ₩35,839 | ₩35,078 | ₩35,799 | +0.45% | 11.3만 |
|---|
| 2025.10.10 | ₩35,812 | ₩36,573 | ₩34,971 | ₩34,998 | -2.27% | 16.1만 |
|---|