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 | ₩64,733 | ₩64,733 | ₩62,320 | ₩62,467 | -3.50% | 97.2만 |
| 2026.09.28–2026.10.02 | ₩63,728 | ₩65,645 | ₩61,998 | ₩64,626 | +1.41% | 216.7만 |
| 2026.09.21–2026.09.25 | ₩63,768 | ₩65,417 | ₩62,400 | ₩63,808 | +0.06% | 100.4만 |
| 2026.09.14–2026.09.18 | ₩63,862 | ₩65,122 | ₩61,341 | ₩63,567 | -0.46% | 162.4만 |
| 2026.09.08–2026.09.11 | ₩65,605 | ₩66,396 | ₩63,218 | ₩64,197 | -2.15% | 120.2만 |
| 2026.08.31–2026.09.04 | ₩65,377 | ₩67,322 | ₩63,111 | ₩65,940 | +0.86% | 106.8만 |
| 2026.08.24–2026.08.28 | ₩65,377 | ₩65,833 | ₩64,304 | ₩65,297 | -0.12% | 66.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,105 |
| ₩64,841 |
| ₩65,391 |
| -4.39% |
| 93만 |
| 2026.08.10–2026.08.14 | ₩66,437 | ₩69,186 | ₩66,048 | ₩68,475 | +3.07% | 66.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,960 | ₩68,046 | ₩66,034 | ₩66,785 | -0.26% | 73.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,349 | ₩68,287 | ₩65,055 | ₩66,222 | -1.67% | 77.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,701 | ₩66,651 | ₩62,561 | ₩66,302 | +4.08% | 93.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,346 | ₩65,163 | ₩61,046 | ₩63,929 | +2.54% | 84.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩61,582 | ₩62,708 | ₩59,624 | ₩62,574 | +1.61% | 69.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,655 | ₩64,224 | ₩61,381 | ₩61,743 | -1.46% | 73.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,712 | ₩63,258 | ₩58,712 | ₩62,963 | +7.24% | 128.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩60,160 | ₩60,657 | ₩57,317 | ₩58,953 | -2.01% | 63.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,982 | ₩60,616 | ₩56,982 | ₩59,879 | +5.08% | 60만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,493 | ₩57,733 | ₩54,501 | ₩56,888 | +2.51% | 56.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,386 | ₩56,540 | ₩54,568 | ₩55,628 | +0.44% | 49.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,737 | ₩56,124 | ₩53,375 | ₩55,373 | +3.04% | 55.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,392 | ₩56,419 | ₩52,892 | ₩53,214 | -5.64% | 63만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,131 | ₩57,331 | ₩53,924 | ₩56,419 | +2.34% | 66.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,488 | ₩56,459 | ₩53,723 | ₩55,440 | +1.75% | 68.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,269 | ₩59,007 | ₩48,815 | ₩54,300 | -6.81% | 102.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,325 | ₩59,020 | ₩54,997 | ₩58,337 | +3.57% | 59만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,919 | ₩56,875 | ₩52,919 | ₩56,499 | +6.77% | 73.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,283 | ₩53,536 | ₩50,532 | ₩52,838 | +3.03% | 49.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,604 | ₩52,624 | ₩50,491 | ₩50,894 | -1.38% | 61.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,430 | ₩52,288 | ₩48,976 | ₩50,196 | -2.40% | 87.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,512 | ₩52,248 | ₩48,453 | ₩51,095 | +3.20% | 71.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,625 | ₩53,200 | ₩49,459 | ₩50,692 | +0.13% | 67만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,206 | ₩54,836 | ₩50,961 | ₩51,618 | -4.77% | 89.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,641 | ₩56,258 | ₩52,583 | ₩54,246 | -2.51% | 74.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,319 | ₩57,210 | ₩53,080 | ₩55,507 | +0.34% | 77.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,315 | ₩55,480 | ₩51,873 | ₩55,319 | +5.74% | 89.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,242 | ₩52,717 | ₩50,210 | ₩52,087 | +1.65% | 117.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,596 | ₩52,758 | ₩45,154 | ₩50,987 | +11.82% | 100.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,617 | ₩46,991 | ₩44,161 | ₩46,468 | +4.15% | 70.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,794 | ₩46,173 | ₩42,794 | ₩44,993 | +5.14% | 162.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,813 | ₩44,470 | ₩42,244 | ₩42,834 | -2.23% | 53.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,148 | ₩44,483 | ₩43,665 | ₩43,866 | -0.64% | 46.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,209 | ₩45,261 | ₩42,901 | ₩44,215 | +2.33% | 104.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,600 | ₩43,558 | ₩39,897 | ₩42,901 | +3.13% | 93.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,904 | ₩41,600 | ₩38,904 | ₩41,506 | +6.69% | 67.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,502 | ₩40,514 | ₩37,322 | ₩39,360 | +2.23% | 58.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,416 | ₩38,663 | ₩35,686 | ₩38,636 | +3.26% | 142만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,738 | ₩38,690 | ₩36,678 | ₩37,711 | -0.07% | 66.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,343 | ₩37,697 | ₩35,967 | ₩37,376 | +2.84% | 83.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,220 | ₩38,408 | ₩36,263 | ₩36,558 | -4.35% | 95.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,814 | ₩38,596 | ₩34,506 | ₩37,979 | +9.09% | 85.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,807 | ₩37,268 | ₩33,701 | ₩34,492 | -3.67% | 89.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,981 | ₩36,745 | ₩35,136 | ₩35,163 | -2.27% | 16.1만 |
|---|