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 | ₩63,223 | ₩64,135 | ₩62,446 | ₩62,459 | -1.21% | 17.2만 |
| 2026.10.08 | ₩62,540 | ₩63,612 | ₩62,419 | ₩63,264 | +1.16% | 24.7만 |
| 2026.10.07 | ₩63,076 | ₩63,626 | ₩62,312 | ₩62,526 | -0.87% | 22.2만 |
| 2026.10.06 | ₩64,363 | ₩64,698 | ₩63,867 | ₩63,894 | -0.73% | 14.5만 |
| 2026.10.05 | ₩64,725 | ₩64,725 | ₩63,827 | ₩64,001 | -1.12% | 18.6만 |
| 2026.10.02 | ₩64,819 | ₩65,637 | ₩63,813 | ₩64,618 | -0.31% | 29.7만 |
| 2026.10.01 | ₩63,317 | ₩64,269 | ₩62,164 | ₩64,149 | +1.31% | 30.8만 |
| 2026.09.30 | ₩62,902 | ₩64,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,787 |
| +1.41% |
| 114.2만 |
| 2026.09.29 | ₩63,398 | ₩63,666 | ₩61,990 | ₩62,821 | -0.91% | 19.1만 |
|---|
| 2026.09.28 | ₩63,720 | ₩63,720 | ₩62,969 | ₩63,398 | -0.51% | 23만 |
|---|
| 2026.09.25 | ₩63,465 | ₩63,894 | ₩63,076 | ₩63,800 | +0.53% | 17만 |
|---|
| 2026.09.24 | ₩62,674 | ₩63,518 | ₩62,526 | ₩63,304 | +1.01% | 26만 |
|---|
| 2026.09.23 | ₩63,411 | ₩63,612 | ₩62,392 | ₩62,432 | -1.54% | 13.5만 |
|---|
| 2026.09.22 | ₩64,953 | ₩65,409 | ₩63,183 | ₩63,411 | -2.37% | 18.3만 |
|---|
| 2026.09.21 | ₩63,760 | ₩64,417 | ₩63,720 | ₩64,390 | +0.99% | 25.6만 |
|---|
| 2026.09.18 | ₩62,741 | ₩63,720 | ₩62,070 | ₩63,559 | +1.30% | 40.6만 |
|---|
| 2026.09.17 | ₩63,223 | ₩63,277 | ₩62,218 | ₩63,197 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩63,103 | ₩63,384 | ₩61,333 | ₩62,513 | -0.93% | 26만 |
|---|
| 2026.09.15 | ₩63,948 | ₩64,685 | ₩62,835 | ₩63,009 | -1.47% | 23.6만 |
|---|
| 2026.09.14 | ₩63,854 | ₩65,114 | ₩63,813 | ₩64,068 | +0.34% | 47.1만 |
|---|
| 2026.09.11 | ₩65,811 | ₩66,388 | ₩63,854 | ₩64,189 | -2.47% | 49.4만 |
|---|
| 2026.09.10 | ₩64,055 | ₩65,114 | ₩63,210 | ₩65,060 | +1.57% | 17.6만 |
|---|
| 2026.09.09 | ₩64,001 | ₩64,511 | ₩63,693 | ₩64,135 | +0.21% | 29만 |
|---|
| 2026.09.08 | ₩65,597 | ₩65,624 | ₩64,457 | ₩64,658 | -1.43% | 24.3만 |
|---|
| 2026.09.04 | ₩65,423 | ₩66,308 | ₩65,423 | ₩65,932 | +0.78% | 21.7만 |
|---|
| 2026.09.03 | ₩65,087 | ₩67,313 | ₩65,087 | ₩65,758 | +1.03% | 28.3만 |
|---|
| 2026.09.02 | ₩63,867 | ₩64,940 | ₩63,746 | ₩64,551 | +1.07% | 19.3만 |
|---|
| 2026.09.01 | ₩64,135 | ₩64,765 | ₩63,103 | ₩63,478 | -1.02% | 15만 |
|---|
| 2026.08.31 | ₩65,369 | ₩65,892 | ₩64,350 | ₩64,457 | -1.39% | 22.4만 |
|---|
| 2026.08.28 | ₩65,382 | ₩65,516 | ₩64,806 | ₩65,288 | -0.14% | 15만 |
|---|
| 2026.08.27 | ₩64,859 | ₩65,382 | ₩64,296 | ₩65,181 | +0.50% | 17.8만 |
|---|
| 2026.08.26 | ₩65,034 | ₩65,449 | ₩64,765 | ₩65,235 | +0.31% | 13.8만 |
|---|
| 2026.08.25 | ₩65,825 | ₩65,825 | ₩64,658 | ₩64,926 | -1.36% | 9.6만 |
|---|
| 2026.08.24 | ₩65,369 | ₩65,825 | ₩65,221 | ₩65,423 | +0.08% | 10.3만 |
|---|
| 2026.08.21 | ₩66,080 | ₩66,281 | ₩64,833 | ₩65,382 | -1.06% | 30.9만 |
|---|
| 2026.08.20 | ₩65,369 | ₩65,959 | ₩65,060 | ₩65,543 | +0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩67,246 | ₩67,648 | ₩65,315 | ₩65,771 | -2.19% | 23.6만 |
|---|
| 2026.08.18 | ₩68,252 | ₩68,279 | ₩67,032 | ₩67,286 | -1.41% | 11.5만 |
|---|
| 2026.08.17 | ₩68,386 | ₩69,097 | ₩68,010 | ₩68,145 | -0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩68,627 | ₩68,962 | ₩67,836 | ₩68,466 | -0.23% | 14.6만 |
|---|
| 2026.08.13 | ₩68,265 | ₩69,177 | ₩67,957 | ₩68,493 | +0.33% | 14.9만 |
|---|
| 2026.08.12 | ₩67,420 | ₩68,292 | ₩67,407 | ₩68,010 | +0.88% | 14.2만 |
|---|
| 2026.08.11 | ₩66,361 | ₩67,461 | ₩66,361 | ₩67,058 | +1.05% | 12.8만 |
|---|
| 2026.08.10 | ₩66,428 | ₩67,032 | ₩66,039 | ₩66,227 | -0.30% | 9.8만 |
|---|
| 2026.08.07 | ₩67,219 | ₩67,219 | ₩66,576 | ₩66,777 | -0.66% | 11.6만 |
|---|
| 2026.08.06 | ₩67,957 | ₩68,037 | ₩67,206 | ₩67,246 | -1.05% | 14.4만 |
|---|
| 2026.08.05 | ₩67,179 | ₩67,729 | ₩66,723 | ₩67,461 | +0.42% | 13.6만 |
|---|
| 2026.08.04 | ₩66,509 | ₩67,353 | ₩66,106 | ₩66,790 | +0.42% | 18.6만 |
|---|
| 2026.08.03 | ₩66,951 | ₩67,260 | ₩66,026 | ₩66,549 | -0.60% | 15.5만 |
|---|
| 2026.07.31 | ₩66,240 | ₩66,683 | ₩65,047 | ₩66,214 | -0.04% | 12만 |
|---|
| 2026.07.30 | ₩66,214 | ₩67,018 | ₩65,852 | ₩66,227 | +0.02% | 17.7만 |
|---|
| 2026.07.29 | ₩66,482 | ₩67,125 | ₩65,905 | ₩66,039 | -0.67% | 16.1만 |
|---|
| 2026.07.28 | ₩66,080 | ₩67,085 | ₩65,610 | ₩66,898 | +1.24% | 15.3만 |
|---|
| 2026.07.27 | ₩67,340 | ₩68,279 | ₩65,557 | ₩65,718 | -2.41% | 16.5만 |
|---|
| 2026.07.24 | ₩65,047 | ₩66,643 | ₩64,149 | ₩66,294 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩65,034 | ₩65,811 | ₩63,116 | ₩65,248 | +0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩63,545 | ₩63,693 | ₩62,553 | ₩62,969 | -0.91% | 15.4만 |
|---|
| 2026.07.21 | ₩63,076 | ₩63,800 | ₩62,741 | ₩63,773 | +1.11% | 17.9만 |
|---|
| 2026.07.20 | ₩63,693 | ₩64,055 | ₩62,888 | ₩63,250 | -0.69% | 14.9만 |
|---|
| 2026.07.17 | ₩63,907 | ₩64,417 | ₩63,250 | ₩63,921 | +0.02% | 25.6만 |
|---|
| 2026.07.16 | ₩62,982 | ₩65,154 | ₩62,580 | ₩64,765 | +2.83% | 16.6만 |
|---|
| 2026.07.15 | ₩62,097 | ₩63,572 | ₩61,708 | ₩62,915 | +1.32% | 13.2만 |
|---|
| 2026.07.14 | ₩62,499 | ₩62,821 | ₩61,038 | ₩62,218 | -0.45% | 13.6만 |
|---|
| 2026.07.13 | ₩62,338 | ₩62,727 | ₩61,976 | ₩62,298 | -0.06% | 15.4만 |
|---|
| 2026.07.10 | ₩61,950 | ₩62,700 | ₩61,386 | ₩62,566 | +1.00% | 12.5만 |
|---|
| 2026.07.09 | ₩60,796 | ₩62,700 | ₩60,770 | ₩62,110 | +2.16% | 14.9만 |
|---|
| 2026.07.08 | ₩61,199 | ₩61,199 | ₩59,616 | ₩60,394 | -1.31% | 14.9만 |
|---|
| 2026.07.07 | ₩62,191 | ₩62,633 | ₩61,360 | ₩61,413 | -1.25% | 16.7만 |
|---|
| 2026.07.06 | ₩61,574 | ₩62,593 | ₩61,333 | ₩62,191 | +1.00% | 10.6만 |
|---|
| 2026.07.02 | ₩63,492 | ₩64,001 | ₩61,480 | ₩61,735 | -2.77% | 12.9만 |
|---|
| 2026.07.01 | ₩61,775 | ₩64,216 | ₩61,588 | ₩63,076 | +2.11% | 17.8만 |
|---|
| 2026.06.30 | ₩62,325 | ₩62,486 | ₩61,373 | ₩61,547 | -1.25% | 16.2만 |
|---|
| 2026.06.29 | ₩62,647 | ₩62,741 | ₩61,534 | ₩62,553 | -0.15% | 26.1만 |
|---|
| 2026.06.26 | ₩61,467 | ₩63,250 | ₩60,770 | ₩62,955 | +2.42% | 73.6만 |
|---|
| 2026.06.25 | ₩61,011 | ₩61,748 | ₩60,783 | ₩61,413 | +0.66% | 15.8만 |
|---|
| 2026.06.24 | ₩60,984 | ₩61,413 | ₩60,729 | ₩61,011 | +0.04% | 14.4만 |
|---|
| 2026.06.23 | ₩59,482 | ₩61,051 | ₩59,268 | ₩60,810 | +2.23% | 14.3만 |
|---|
| 2026.06.22 | ₩58,705 | ₩59,925 | ₩58,705 | ₩59,335 | +1.07% | 10.8만 |
|---|
| 2026.06.18 | ₩58,731 | ₩59,670 | ₩58,182 | ₩58,946 | +0.37% | 22.5만 |
|---|
| 2026.06.17 | ₩58,919 | ₩59,295 | ₩57,310 | ₩57,900 | -1.73% | 16.3만 |
|---|
| 2026.06.16 | ₩59,013 | ₩59,831 | ₩58,611 | ₩58,973 | -0.07% | 10만 |
|---|
| 2026.06.15 | ₩60,153 | ₩60,649 | ₩58,517 | ₩58,571 | -2.63% | 14.4만 |
|---|
| 2026.06.12 | ₩59,831 | ₩60,609 | ₩59,496 | ₩59,871 | +0.07% | 14.9만 |
|---|
| 2026.06.11 | ₩59,134 | ₩59,268 | ₩57,900 | ₩59,134 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩58,463 | ₩59,335 | ₩58,356 | ₩58,597 | +0.23% | 13.2만 |
|---|
| 2026.06.09 | ₩57,753 | ₩59,161 | ₩57,659 | ₩58,356 | +1.04% | 9.9만 |
|---|
| 2026.06.08 | ₩56,975 | ₩58,074 | ₩56,975 | ₩57,256 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩56,814 | ₩57,726 | ₩56,720 | ₩56,881 | +0.12% | 9.4만 |
|---|
| 2026.06.04 | ₩55,312 | ₩57,377 | ₩55,312 | ₩56,814 | +2.72% | 11.5만 |
|---|
| 2026.06.03 | ₩56,492 | ₩56,492 | ₩54,548 | ₩54,628 | -3.30% | 12.8만 |
|---|
| 2026.06.02 | ₩54,642 | ₩56,707 | ₩54,642 | ₩56,626 | +3.63% | 13.1만 |
|---|
| 2026.06.01 | ₩55,486 | ₩55,486 | ₩54,494 | ₩54,963 | -0.94% | 9.9만 |
|---|
| 2026.05.29 | ₩55,875 | ₩56,143 | ₩55,527 | ₩55,621 | -0.46% | 12.1만 |
|---|
| 2026.05.28 | ₩55,258 | ₩55,862 | ₩54,561 | ₩55,808 | +0.99% | 15.2만 |
|---|
| 2026.05.27 | ₩56,532 | ₩56,532 | ₩55,339 | ₩55,500 | -1.83% | 9.7만 |
|---|
| 2026.05.26 | ₩55,379 | ₩56,412 | ₩55,285 | ₩56,304 | +1.67% | 12.6만 |
|---|
| 2026.05.22 | ₩55,714 | ₩56,117 | ₩55,299 | ₩55,366 | -0.63% | 8만 |
|---|
| 2026.05.21 | ₩54,441 | ₩55,634 | ₩53,569 | ₩55,500 | +1.95% | 10.6만 |
|---|
| 2026.05.20 | ₩53,649 | ₩55,473 | ₩53,623 | ₩54,856 | +2.25% | 10.6만 |
|---|
| 2026.05.19 | ₩53,904 | ₩54,776 | ₩53,368 | ₩53,703 | -0.37% | 10.6만 |
|---|
| 2026.05.18 | ₩53,730 | ₩55,728 | ₩53,609 | ₩54,172 | +0.82% | 15.7만 |
|---|
| 2026.05.15 | ₩54,038 | ₩54,280 | ₩52,885 | ₩53,207 | -1.54% | 17.2만 |
|---|
| 2026.05.14 | ₩53,663 | ₩54,709 | ₩53,663 | ₩54,199 | +1.00% | 9.8만 |
|---|
| 2026.05.13 | ₩54,655 | ₩55,218 | ₩53,623 | ₩53,649 | -1.84% | 12.4만 |
|---|
| 2026.05.12 | ₩54,977 | ₩55,004 | ₩53,716 | ₩54,843 | -0.24% | 8.1만 |
|---|
| 2026.05.11 | ₩56,385 | ₩56,412 | ₩54,950 | ₩55,218 | -2.07% | 15.5만 |
|---|
| 2026.05.08 | ₩56,184 | ₩56,787 | ₩55,942 | ₩56,412 | +0.41% | 13.3만 |
|---|
| 2026.05.07 | ₩56,211 | ₩57,323 | ₩55,889 | ₩56,211 | 0.00% | 19.9만 |
|---|
| 2026.05.06 | ₩56,157 | ₩56,519 | ₩55,352 | ₩55,983 | -0.31% | 13만 |
|---|
| 2026.05.05 | ₩54,280 | ₩55,848 | ₩53,918 | ₩55,446 | +2.15% | 9.6만 |
|---|
| 2026.05.04 | ₩55,124 | ₩55,594 | ₩54,011 | ₩54,400 | -1.31% | 11만 |
|---|
| 2026.05.01 | ₩54,856 | ₩55,688 | ₩54,347 | ₩55,433 | +1.05% | 9.3만 |
|---|
| 2026.04.30 | ₩53,743 | ₩55,245 | ₩53,716 | ₩54,816 | +2.00% | 11.4만 |
|---|
| 2026.04.29 | ₩54,789 | ₩55,111 | ₩53,783 | ₩54,132 | -1.20% | 14.2만 |
|---|
| 2026.04.28 | ₩55,916 | ₩56,452 | ₩54,923 | ₩55,178 | -1.32% | 15.5만 |
|---|
| 2026.04.27 | ₩54,481 | ₩56,050 | ₩54,306 | ₩55,835 | +2.49% | 18.1만 |
|---|
| 2026.04.24 | ₩53,891 | ₩54,642 | ₩53,046 | ₩54,293 | +0.75% | 24만 |
|---|
| 2026.04.23 | ₩51,289 | ₩54,494 | ₩48,809 | ₩54,132 | +5.54% | 28.7만 |
|---|
| 2026.04.22 | ₩58,061 | ₩58,477 | ₩56,599 | ₩56,733 | -2.29% | 18.3만 |
|---|
| 2026.04.21 | ₩58,423 | ₩58,825 | ₩57,766 | ₩57,766 | -1.12% | 17.5만 |
|---|
| 2026.04.20 | ₩58,262 | ₩59,000 | ₩57,927 | ₩58,463 | +0.35% | 13.7만 |
|---|
| 2026.04.17 | ₩57,082 | ₩59,013 | ₩56,854 | ₩58,329 | +2.18% | 16.1만 |
|---|
| 2026.04.16 | ₩56,157 | ₩56,465 | ₩55,822 | ₩56,318 | +0.29% | 14.4만 |
|---|
| 2026.04.15 | ₩56,023 | ₩56,452 | ₩55,312 | ₩56,331 | +0.55% | 10.2만 |
|---|
| 2026.04.14 | ₩55,848 | ₩56,385 | ₩54,990 | ₩56,009 | +0.29% | 10.8만 |
|---|
| 2026.04.13 | ₩56,318 | ₩56,318 | ₩55,151 | ₩55,848 | -0.83% | 7.5만 |
|---|
| 2026.04.10 | ₩56,519 | ₩56,868 | ₩55,875 | ₩56,492 | -0.05% | 10.2만 |
|---|
| 2026.04.09 | ₩55,446 | ₩56,640 | ₩55,205 | ₩56,640 | +2.15% | 16.7만 |
|---|
| 2026.04.08 | ₩56,036 | ₩56,452 | ₩55,419 | ₩55,647 | -0.69% | 21.7만 |
|---|
| 2026.04.07 | ₩53,663 | ₩54,387 | ₩53,408 | ₩54,186 | +0.97% | 14.7만 |
|---|
| 2026.04.06 | ₩52,912 | ₩53,985 | ₩52,912 | ₩53,824 | +1.72% | 10.3만 |
|---|
| 2026.04.02 | ₩51,450 | ₩53,019 | ₩51,316 | ₩52,831 | +2.68% | 11.4만 |
|---|
| 2026.04.01 | ₩52,402 | ₩53,529 | ₩52,255 | ₩52,402 | 0.00% | 16.4만 |
|---|
| 2026.03.31 | ₩52,000 | ₩52,376 | ₩51,410 | ₩52,121 | +0.23% | 12.1만 |
|---|
| 2026.03.30 | ₩51,276 | ₩51,705 | ₩50,525 | ₩51,276 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩51,021 | ₩51,370 | ₩50,485 | ₩50,887 | -0.26% | 10.8만 |
|---|
| 2026.03.26 | ₩51,182 | ₩51,678 | ₩51,021 | ₩51,410 | +0.45% | 10.2만 |
|---|
| 2026.03.25 | ₩52,255 | ₩52,617 | ₩51,504 | ₩51,719 | -1.03% | 9.9만 |
|---|
| 2026.03.24 | ₩50,699 | ₩52,295 | ₩50,686 | ₩51,705 | +1.98% | 11.6만 |
|---|
| 2026.03.23 | ₩51,598 | ₩52,496 | ₩51,075 | ₩51,182 | -0.81% | 19.1만 |
|---|
| 2026.03.20 | ₩50,632 | ₩50,713 | ₩49,935 | ₩50,190 | -0.87% | 21.4만 |
|---|
| 2026.03.19 | ₩49,211 | ₩51,075 | ₩48,970 | ₩50,632 | +2.89% | 13.5만 |
|---|
| 2026.03.18 | ₩50,150 | ₩50,740 | ₩49,493 | ₩49,546 | -1.20% | 20만 |
|---|
| 2026.03.17 | ₩51,424 | ₩51,946 | ₩49,881 | ₩50,163 | -2.45% | 19.7만 |
|---|
| 2026.03.16 | ₩51,424 | ₩52,282 | ₩50,780 | ₩50,954 | -0.91% | 12.5만 |
|---|
| 2026.03.13 | ₩51,330 | ₩51,719 | ₩50,391 | ₩51,088 | -0.47% | 14.1만 |
|---|
| 2026.03.12 | ₩49,318 | ₩51,102 | ₩49,265 | ₩50,901 | +3.21% | 12.2만 |
|---|
| 2026.03.11 | ₩50,565 | ₩51,035 | ₩50,042 | ₩50,498 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩50,579 | ₩52,241 | ₩50,270 | ₩51,021 | +0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩49,506 | ₩51,169 | ₩48,447 | ₩50,780 | +2.57% | 19.6만 |
|---|
| 2026.03.06 | ₩50,176 | ₩50,860 | ₩49,452 | ₩50,686 | +1.02% | 12.5만 |
|---|
| 2026.03.05 | ₩52,094 | ₩52,282 | ₩51,249 | ₩51,651 | -0.85% | 13만 |
|---|
| 2026.03.04 | ₩52,134 | ₩53,194 | ₩51,879 | ₩52,496 | +0.69% | 16만 |
|---|
| 2026.03.03 | ₩50,673 | ₩52,067 | ₩49,989 | ₩51,745 | +2.12% | 11.2만 |
|---|
| 2026.03.02 | ₩50,619 | ₩52,791 | ₩50,230 | ₩51,987 | +2.70% | 14.2만 |
|---|
| 2026.02.27 | ₩52,523 | ₩53,529 | ₩50,954 | ₩51,611 | -1.74% | 16.4만 |
|---|
| 2026.02.26 | ₩53,542 | ₩54,829 | ₩53,287 | ₩53,703 | +0.30% | 14.8만 |
|---|
| 2026.02.25 | ₩52,215 | ₩54,159 | ₩51,799 | ₩53,569 | +2.59% | 19.3만 |
|---|
| 2026.02.24 | ₩51,799 | ₩52,282 | ₩51,263 | ₩51,799 | 0.00% | 12.1만 |
|---|
| 2026.02.23 | ₩54,199 | ₩54,400 | ₩51,155 | ₩51,853 | -4.33% | 26.6만 |
|---|
| 2026.02.20 | ₩53,623 | ₩54,736 | ₩52,738 | ₩54,239 | +1.15% | 29만 |
|---|
| 2026.02.19 | ₩54,226 | ₩54,481 | ₩52,577 | ₩53,542 | -1.26% | 13.8만 |
|---|
| 2026.02.18 | ₩54,762 | ₩56,251 | ₩54,186 | ₩54,655 | -0.20% | 18.3만 |
|---|
| 2026.02.17 | ₩55,634 | ₩55,916 | ₩54,588 | ₩54,990 | -1.16% | 13.4만 |
|---|
| 2026.02.13 | ₩54,092 | ₩55,741 | ₩53,341 | ₩55,500 | +2.60% | 13.9만 |
|---|
| 2026.02.12 | ₩54,816 | ₩55,540 | ₩53,073 | ₩54,038 | -1.42% | 13.9만 |
|---|
| 2026.02.11 | ₩55,714 | ₩56,170 | ₩53,837 | ₩54,293 | -2.55% | 13.5만 |
|---|
| 2026.02.10 | ₩55,983 | ₩56,264 | ₩54,454 | ₩55,138 | -1.51% | 17.8만 |
|---|
| 2026.02.09 | ₩55,312 | ₩57,203 | ₩54,843 | ₩56,197 | +1.60% | 18.6만 |
|---|
| 2026.02.06 | ₩54,575 | ₩55,446 | ₩54,132 | ₩55,312 | +1.35% | 19.7만 |
|---|
| 2026.02.05 | ₩54,159 | ₩54,655 | ₩53,126 | ₩53,944 | -0.40% | 12.5만 |
|---|
| 2026.02.04 | ₩54,521 | ₩55,473 | ₩54,159 | ₩54,333 | -0.34% | 17.2만 |
|---|
| 2026.02.03 | ₩53,448 | ₩54,816 | ₩52,791 | ₩54,119 | +1.25% | 17.7만 |
|---|
| 2026.02.02 | ₩52,309 | ₩54,280 | ₩51,866 | ₩53,891 | +3.02% | 22.1만 |
|---|
| 2026.01.30 | ₩51,987 | ₩52,711 | ₩51,491 | ₩52,081 | +0.18% | 22.3만 |
|---|
| 2026.01.29 | ₩50,485 | ₩52,402 | ₩50,203 | ₩52,376 | +3.75% | 23.4만 |
|---|
| 2026.01.28 | ₩51,008 | ₩51,745 | ₩50,458 | ₩50,485 | -1.03% | 19.8만 |
|---|
| 2026.01.27 | ₩51,383 | ₩51,544 | ₩50,351 | ₩51,155 | -0.44% | 21.5만 |
|---|
| 2026.01.26 | ₩51,236 | ₩52,604 | ₩50,579 | ₩51,236 | 0.00% | 30.4만 |
|---|
| 2026.01.23 | ₩51,531 | ₩51,839 | ₩50,592 | ₩50,981 | -1.07% | 22.3만 |
|---|
| 2026.01.22 | ₩48,313 | ₩52,751 | ₩48,299 | ₩51,544 | +6.69% | 32.8만 |
|---|
| 2026.01.21 | ₩45,886 | ₩48,500 | ₩45,577 | ₩48,313 | +5.29% | 29.9만 |
|---|
| 2026.01.20 | ₩45,591 | ₩46,020 | ₩45,148 | ₩45,376 | -0.47% | 15.2만 |
|---|
| 2026.01.16 | ₩46,650 | ₩46,945 | ₩46,355 | ₩46,462 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩45,296 | ₩46,985 | ₩45,296 | ₩46,650 | +2.99% | 13만 |
|---|
| 2026.01.14 | ₩44,652 | ₩45,483 | ₩44,277 | ₩45,322 | +1.50% | 10.5만 |
|---|
| 2026.01.13 | ₩45,510 | ₩45,510 | ₩44,411 | ₩44,585 | -2.03% | 13만 |
|---|
| 2026.01.12 | ₩44,612 | ₩45,644 | ₩44,156 | ₩45,550 | +2.10% | 22.3만 |
|---|
| 2026.01.09 | ₩45,845 | ₩45,845 | ₩44,706 | ₩44,987 | -1.87% | 13.1만 |
|---|
| 2026.01.08 | ₩44,679 | ₩46,167 | ₩44,558 | ₩45,631 | +2.13% | 22.3만 |
|---|
| 2026.01.07 | ₩44,880 | ₩45,255 | ₩44,062 | ₩44,947 | +0.15% | 25만 |
|---|
| 2026.01.06 | ₩44,719 | ₩44,987 | ₩44,169 | ₩44,840 | +0.27% | 18.2만 |
|---|
| 2026.01.05 | ₩42,788 | ₩45,081 | ₩42,788 | ₩44,987 | +5.14% | 84만 |
|---|
| 2026.01.02 | ₩43,097 | ₩43,324 | ₩42,238 | ₩42,828 | -0.62% | 12.1만 |
|---|
| 2025.12.31 | ₩43,780 | ₩43,780 | ₩42,855 | ₩42,949 | -1.90% | 12.8만 |
|---|
| 2025.12.30 | ₩44,464 | ₩44,464 | ₩43,512 | ₩43,673 | -1.78% | 14.3만 |
|---|
| 2025.12.29 | ₩43,807 | ₩44,424 | ₩43,485 | ₩44,330 | +1.19% | 14.6만 |
|---|
| 2025.12.26 | ₩44,022 | ₩44,277 | ₩43,660 | ₩43,861 | -0.37% | 9.4만 |
|---|
| 2025.12.24 | ₩44,183 | ₩44,478 | ₩43,955 | ₩43,982 | -0.46% | 4.7만 |
|---|
| 2025.12.23 | ₩43,727 | ₩44,330 | ₩43,727 | ₩44,062 | +0.77% | 14.9만 |
|---|
| 2025.12.22 | ₩44,142 | ₩44,451 | ₩43,914 | ₩44,022 | -0.27% | 17.5만 |
|---|
| 2025.12.19 | ₩44,987 | ₩44,987 | ₩43,821 | ₩44,209 | -1.73% | 42.3만 |
|---|
| 2025.12.18 | ₩44,424 | ₩45,255 | ₩44,236 | ₩44,987 | +1.27% | 19.4만 |
|---|
| 2025.12.17 | ₩43,619 | ₩44,223 | ₩43,566 | ₩44,062 | +1.01% | 12.5만 |
|---|
| 2025.12.16 | ₩43,378 | ₩43,687 | ₩43,244 | ₩43,619 | +0.56% | 18만 |
|---|
| 2025.12.15 | ₩43,204 | ₩43,445 | ₩42,895 | ₩43,257 | +0.12% | 12.1만 |
|---|
| 2025.12.12 | ₩43,351 | ₩43,351 | ₩42,654 | ₩42,895 | -1.05% | 15.1만 |
|---|
| 2025.12.11 | ₩42,802 | ₩43,552 | ₩42,748 | ₩43,298 | +1.16% | 15만 |
|---|
| 2025.12.10 | ₩41,501 | ₩43,150 | ₩39,892 | ₩43,016 | +3.65% | 27.2만 |
|---|
| 2025.12.09 | ₩41,554 | ₩42,118 | ₩41,528 | ₩41,568 | +0.03% | 20.8만 |
|---|
| 2025.12.08 | ₩41,595 | ₩42,064 | ₩41,367 | ₩41,434 | -0.39% | 15.1만 |
|---|
| 2025.12.05 | ₩41,085 | ₩41,528 | ₩40,844 | ₩41,501 | +1.01% | 11.7만 |
|---|
| 2025.12.04 | ₩41,273 | ₩41,514 | ₩41,032 | ₩41,327 | +0.13% | 12.3만 |
|---|
| 2025.12.03 | ₩40,589 | ₩41,595 | ₩40,361 | ₩41,528 | +2.31% | 12.6만 |
|---|
| 2025.12.02 | ₩40,428 | ₩40,737 | ₩39,865 | ₩40,361 | -0.17% | 16.3만 |
|---|
| 2025.12.01 | ₩38,900 | ₩40,227 | ₩38,900 | ₩40,227 | +3.41% | 14.6만 |
|---|
| 2025.11.28 | ₩39,476 | ₩39,959 | ₩39,208 | ₩39,355 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩40,120 | ₩40,254 | ₩39,530 | ₩39,664 | -1.14% | 17만 |
|---|
| 2025.11.25 | ₩39,208 | ₩40,509 | ₩38,980 | ₩40,348 | +2.91% | 12.7만 |
|---|
| 2025.11.24 | ₩38,497 | ₩39,409 | ₩37,317 | ₩39,208 | +1.85% | 23.1만 |
|---|
| 2025.11.21 | ₩37,384 | ₩38,658 | ₩37,384 | ₩38,631 | +3.34% | 17.9만 |
|---|
| 2025.11.20 | ₩37,183 | ₩38,122 | ₩36,848 | ₩37,290 | +0.29% | 73.3만 |
|---|
| 2025.11.19 | ₩36,593 | ₩37,384 | ₩36,526 | ₩37,156 | +1.54% | 20.2만 |
|---|
| 2025.11.18 | ₩35,802 | ₩36,486 | ₩35,789 | ₩36,231 | +1.20% | 14.3만 |
|---|
| 2025.11.17 | ₩37,411 | ₩37,773 | ₩35,681 | ₩35,869 | -4.12% | 16.4만 |
|---|
| 2025.11.14 | ₩37,116 | ₩38,377 | ₩36,674 | ₩37,706 | +1.59% | 12.9만 |
|---|
| 2025.11.13 | ₩37,223 | ₩37,760 | ₩37,143 | ₩37,371 | +0.40% | 12.1만 |
|---|
| 2025.11.12 | ₩38,149 | ₩38,685 | ₩37,331 | ₩37,398 | -1.97% | 12.6만 |
|---|
| 2025.11.11 | ₩37,720 | ₩38,524 | ₩37,398 | ₩38,108 | +1.03% | 16.2만 |
|---|
| 2025.11.10 | ₩37,733 | ₩37,988 | ₩37,237 | ₩37,827 | +0.25% | 13만 |
|---|
| 2025.11.07 | ₩37,264 | ₩37,693 | ₩36,982 | ₩37,371 | +0.29% | 19.7만 |
|---|
| 2025.11.06 | ₩37,559 | ₩37,626 | ₩37,076 | ₩37,317 | -0.64% | 14.3만 |
|---|
| 2025.11.05 | ₩36,727 | ₩37,559 | ₩36,593 | ₩37,451 | +1.97% | 16.7만 |
|---|
| 2025.11.04 | ₩36,647 | ₩36,835 | ₩36,271 | ₩36,741 | +0.26% | 19.6만 |
|---|
| 2025.11.03 | ₩36,338 | ₩36,915 | ₩35,963 | ₩36,888 | +1.51% | 13.5만 |
|---|
| 2025.10.31 | ₩36,781 | ₩37,049 | ₩36,258 | ₩36,553 | -0.62% | 21.7만 |
|---|
| 2025.10.30 | ₩36,379 | ₩37,425 | ₩36,379 | ₩37,076 | +1.92% | 18.3만 |
|---|
| 2025.10.29 | ₩37,103 | ₩37,652 | ₩36,258 | ₩36,566 | -1.45% | 16.8만 |
|---|
| 2025.10.28 | ₩37,465 | ₩37,545 | ₩37,062 | ₩37,344 | -0.32% | 17.1만 |
|---|
| 2025.10.27 | ₩38,216 | ₩38,403 | ₩37,505 | ₩37,720 | -1.30% | 21.6만 |
|---|
| 2025.10.24 | ₩37,170 | ₩38,591 | ₩37,170 | ₩37,974 | +2.16% | 21.6만 |
|---|
| 2025.10.23 | ₩35,722 | ₩36,835 | ₩35,467 | ₩36,808 | +3.04% | 21.9만 |
|---|
| 2025.10.22 | ₩35,936 | ₩36,151 | ₩34,904 | ₩35,775 | -0.45% | 18만 |
|---|
| 2025.10.21 | ₩35,373 | ₩36,017 | ₩35,306 | ₩35,802 | +1.21% | 12.1만 |
|---|
| 2025.10.20 | ₩34,810 | ₩35,668 | ₩34,501 | ₩35,601 | +2.27% | 11.9만 |
|---|
| 2025.10.17 | ₩34,273 | ₩34,662 | ₩34,193 | ₩34,488 | +0.63% | 18.8만 |
|---|
| 2025.10.16 | ₩36,204 | ₩36,204 | ₩33,697 | ₩33,871 | -6.44% | 30.5만 |
|---|
| 2025.10.15 | ₩37,197 | ₩37,264 | ₩36,177 | ₩36,419 | -2.09% | 16만 |
|---|
| 2025.10.14 | ₩35,614 | ₩37,250 | ₩35,614 | ₩37,089 | +4.14% | 12.4만 |
|---|
| 2025.10.13 | ₩35,802 | ₩36,003 | ₩35,239 | ₩35,963 | +0.45% | 11.3만 |
|---|
| 2025.10.10 | ₩35,976 | ₩36,741 | ₩35,132 | ₩35,158 | -2.27% | 16.1만 |
|---|