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 | ₩62,175 | -1.21% | 17.2만 |
| 2026.10.08 | ₩62,255 | ₩63,322 | ₩62,134 | ₩62,975 | +1.16% | 24.7만 |
| 2026.10.07 | ₩62,789 | ₩63,336 | ₩62,028 | ₩62,241 | -0.87% | 22.2만 |
| 2026.10.06 | ₩64,070 | ₩64,404 | ₩63,576 | ₩63,603 | -0.73% | 14.5만 |
| 2026.10.05 | ₩64,430 | ₩64,430 | ₩63,536 | ₩63,710 | -1.12% | 18.6만 |
| 2026.10.02 | ₩64,524 | ₩65,338 | ₩63,523 | ₩64,324 | -0.31% | 29.7만 |
| 2026.10.01 | ₩63,029 | ₩63,976 | ₩61,881 | ₩63,856 | +1.31% | 30.8만 |
| 2026.09.30 | ₩62,615 | ₩64,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,496 |
| +1.41% |
| 114.2만 |
| 2026.09.29 | ₩63,109 | ₩63,376 | ₩61,707 | ₩62,535 | -0.91% | 19.1만 |
|---|
| 2026.09.28 | ₩63,429 | ₩63,429 | ₩62,682 | ₩63,109 | -0.51% | 23만 |
|---|
| 2026.09.25 | ₩63,176 | ₩63,603 | ₩62,789 | ₩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 | ₩62,108 | ₩62,148 | -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 | ₩64,097 | +0.99% | 25.6만 |
|---|
| 2026.09.18 | ₩62,455 | ₩63,429 | ₩61,787 | ₩63,269 | +1.30% | 40.6만 |
|---|
| 2026.09.17 | ₩62,935 | ₩62,989 | ₩61,934 | ₩62,909 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩62,815 | ₩63,096 | ₩61,053 | ₩62,228 | -0.93% | 26만 |
|---|
| 2026.09.15 | ₩63,656 | ₩64,390 | ₩62,548 | ₩62,722 | -1.47% | 23.6만 |
|---|
| 2026.09.14 | ₩63,563 | ₩64,817 | ₩63,523 | ₩63,776 | +0.34% | 47.1만 |
|---|
| 2026.09.11 | ₩65,511 | ₩66,085 | ₩63,563 | ₩63,896 | -2.47% | 49.4만 |
|---|
| 2026.09.10 | ₩63,763 | ₩64,817 | ₩62,922 | ₩64,764 | +1.57% | 17.6만 |
|---|
| 2026.09.09 | ₩63,710 | ₩64,217 | ₩63,403 | ₩63,843 | +0.21% | 29만 |
|---|
| 2026.09.08 | ₩65,298 | ₩65,325 | ₩64,163 | ₩64,364 | -1.43% | 24.3만 |
|---|
| 2026.09.04 | ₩65,124 | ₩66,005 | ₩65,124 | ₩65,632 | +0.78% | 21.7만 |
|---|
| 2026.09.03 | ₩64,791 | ₩67,006 | ₩64,791 | ₩65,458 | +1.03% | 28.3만 |
|---|
| 2026.09.02 | ₩63,576 | ₩64,644 | ₩63,456 | ₩64,257 | +1.07% | 19.3만 |
|---|
| 2026.09.01 | ₩63,843 | ₩64,470 | ₩62,815 | ₩63,189 | -1.02% | 15만 |
|---|
| 2026.08.31 | ₩65,071 | ₩65,592 | ₩64,057 | ₩64,163 | -1.39% | 22.4만 |
|---|
| 2026.08.28 | ₩65,084 | ₩65,218 | ₩64,510 | ₩64,991 | -0.14% | 15만 |
|---|
| 2026.08.27 | ₩64,564 | ₩65,084 | ₩64,003 | ₩64,884 | +0.50% | 17.8만 |
|---|
| 2026.08.26 | ₩64,737 | ₩65,151 | ₩64,470 | ₩64,938 | +0.31% | 13.8만 |
|---|
| 2026.08.25 | ₩65,525 | ₩65,525 | ₩64,364 | ₩64,631 | -1.36% | 9.6만 |
|---|
| 2026.08.24 | ₩65,071 | ₩65,525 | ₩64,924 | ₩65,124 | +0.08% | 10.3만 |
|---|
| 2026.08.21 | ₩65,778 | ₩65,979 | ₩64,537 | ₩65,084 | -1.06% | 30.9만 |
|---|
| 2026.08.20 | ₩65,071 | ₩65,658 | ₩64,764 | ₩65,245 | +0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩66,940 | ₩67,340 | ₩65,018 | ₩65,471 | -2.19% | 23.6만 |
|---|
| 2026.08.18 | ₩67,941 | ₩67,968 | ₩66,726 | ₩66,980 | -1.41% | 11.5만 |
|---|
| 2026.08.17 | ₩68,074 | ₩68,782 | ₩67,701 | ₩67,834 | -0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩68,315 | ₩68,648 | ₩67,527 | ₩68,154 | -0.23% | 14.6만 |
|---|
| 2026.08.13 | ₩67,954 | ₩68,862 | ₩67,647 | ₩68,181 | +0.33% | 14.9만 |
|---|
| 2026.08.12 | ₩67,113 | ₩67,981 | ₩67,100 | ₩67,701 | +0.88% | 14.2만 |
|---|
| 2026.08.11 | ₩66,059 | ₩67,153 | ₩66,059 | ₩66,753 | +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 | ₩66,473 | -0.66% | 11.6만 |
|---|
| 2026.08.06 | ₩67,647 | ₩67,727 | ₩66,900 | ₩66,940 | -1.05% | 14.4만 |
|---|
| 2026.08.05 | ₩66,873 | ₩67,420 | ₩66,419 | ₩67,153 | +0.42% | 13.6만 |
|---|
| 2026.08.04 | ₩66,206 | ₩67,047 | ₩65,805 | ₩66,486 | +0.42% | 18.6만 |
|---|
| 2026.08.03 | ₩66,646 | ₩66,953 | ₩65,725 | ₩66,246 | -0.60% | 15.5만 |
|---|
| 2026.07.31 | ₩65,939 | ₩66,379 | ₩64,751 | ₩65,912 | -0.04% | 12만 |
|---|
| 2026.07.30 | ₩65,912 | ₩66,713 | ₩65,552 | ₩65,925 | +0.02% | 17.7만 |
|---|
| 2026.07.29 | ₩66,179 | ₩66,820 | ₩65,605 | ₩65,738 | -0.67% | 16.1만 |
|---|
| 2026.07.28 | ₩65,778 | ₩66,780 | ₩65,311 | ₩66,593 | +1.24% | 15.3만 |
|---|
| 2026.07.27 | ₩67,033 | ₩67,968 | ₩65,258 | ₩65,418 | -2.41% | 16.5만 |
|---|
| 2026.07.24 | ₩64,751 | ₩66,339 | ₩63,856 | ₩65,992 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩64,737 | ₩65,511 | ₩62,829 | ₩64,951 | +0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩63,256 | ₩63,403 | ₩62,268 | ₩62,682 | -0.91% | 15.4만 |
|---|
| 2026.07.21 | ₩62,789 | ₩63,509 | ₩62,455 | ₩63,483 | +1.11% | 17.9만 |
|---|
| 2026.07.20 | ₩63,403 | ₩63,763 | ₩62,602 | ₩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 | ₩62,295 | ₩64,470 | +2.83% | 16.6만 |
|---|
| 2026.07.15 | ₩61,814 | ₩63,282 | ₩61,427 | ₩62,628 | +1.32% | 13.2만 |
|---|
| 2026.07.14 | ₩62,215 | ₩62,535 | ₩60,760 | ₩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 | ₩62,415 | ₩61,107 | ₩62,281 | +1.00% | 12.5만 |
|---|
| 2026.07.09 | ₩60,519 | ₩62,415 | ₩60,493 | ₩61,827 | +2.16% | 14.9만 |
|---|
| 2026.07.08 | ₩60,920 | ₩60,920 | ₩59,345 | ₩60,119 | -1.31% | 14.9만 |
|---|
| 2026.07.07 | ₩61,908 | ₩62,348 | ₩61,080 | ₩61,133 | -1.25% | 16.7만 |
|---|
| 2026.07.06 | ₩61,294 | ₩62,308 | ₩61,053 | ₩61,908 | +1.00% | 10.6만 |
|---|
| 2026.07.02 | ₩63,202 | ₩63,710 | ₩61,200 | ₩61,454 | -2.77% | 12.9만 |
|---|
| 2026.07.01 | ₩61,494 | ₩63,923 | ₩61,307 | ₩62,789 | +2.11% | 17.8만 |
|---|
| 2026.06.30 | ₩62,041 | ₩62,201 | ₩61,093 | ₩61,267 | -1.25% | 16.2만 |
|---|
| 2026.06.29 | ₩62,361 | ₩62,455 | ₩61,254 | ₩62,268 | -0.15% | 26.1만 |
|---|
| 2026.06.26 | ₩61,187 | ₩62,962 | ₩60,493 | ₩62,668 | +2.42% | 73.6만 |
|---|
| 2026.06.25 | ₩60,733 | ₩61,467 | ₩60,506 | ₩61,133 | +0.66% | 15.8만 |
|---|
| 2026.06.24 | ₩60,706 | ₩61,133 | ₩60,453 | ₩60,733 | +0.04% | 14.4만 |
|---|
| 2026.06.23 | ₩59,211 | ₩60,773 | ₩58,998 | ₩60,533 | +2.23% | 14.3만 |
|---|
| 2026.06.22 | ₩58,437 | ₩59,652 | ₩58,437 | ₩59,064 | +1.07% | 10.8만 |
|---|
| 2026.06.18 | ₩58,464 | ₩59,398 | ₩57,917 | ₩58,677 | +0.37% | 22.5만 |
|---|
| 2026.06.17 | ₩58,651 | ₩59,024 | ₩57,049 | ₩57,636 | -1.73% | 16.3만 |
|---|
| 2026.06.16 | ₩58,744 | ₩59,558 | ₩58,344 | ₩58,704 | -0.07% | 10만 |
|---|
| 2026.06.15 | ₩59,879 | ₩60,373 | ₩58,250 | ₩58,304 | -2.63% | 14.4만 |
|---|
| 2026.06.12 | ₩59,558 | ₩60,333 | ₩59,225 | ₩59,598 | +0.07% | 14.9만 |
|---|
| 2026.06.11 | ₩58,864 | ₩58,998 | ₩57,636 | ₩58,864 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩58,197 | ₩59,064 | ₩58,090 | ₩58,330 | +0.23% | 13.2만 |
|---|
| 2026.06.09 | ₩57,489 | ₩58,891 | ₩57,396 | ₩58,090 | +1.04% | 9.9만 |
|---|
| 2026.06.08 | ₩56,715 | ₩57,810 | ₩56,715 | ₩56,996 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩56,555 | ₩57,463 | ₩56,462 | ₩56,622 | +0.12% | 9.4만 |
|---|
| 2026.06.04 | ₩55,060 | ₩57,116 | ₩55,060 | ₩56,555 | +2.72% | 11.5만 |
|---|
| 2026.06.03 | ₩56,235 | ₩56,235 | ₩54,299 | ₩54,379 | -3.30% | 12.8만 |
|---|
| 2026.06.02 | ₩54,393 | ₩56,448 | ₩54,393 | ₩56,368 | +3.63% | 13.1만 |
|---|
| 2026.06.01 | ₩55,234 | ₩55,234 | ₩54,246 | ₩54,713 | -0.94% | 9.9만 |
|---|
| 2026.05.29 | ₩55,621 | ₩55,888 | ₩55,274 | ₩55,367 | -0.46% | 12.1만 |
|---|
| 2026.05.28 | ₩55,007 | ₩55,607 | ₩54,313 | ₩55,554 | +0.99% | 15.2만 |
|---|
| 2026.05.27 | ₩56,275 | ₩56,275 | ₩55,087 | ₩55,247 | -1.83% | 9.7만 |
|---|
| 2026.05.26 | ₩55,127 | ₩56,155 | ₩55,033 | ₩56,048 | +1.67% | 12.6만 |
|---|
| 2026.05.22 | ₩55,461 | ₩55,861 | ₩55,047 | ₩55,113 | -0.63% | 8만 |
|---|
| 2026.05.21 | ₩54,192 | ₩55,380 | ₩53,325 | ₩55,247 | +1.95% | 10.6만 |
|---|
| 2026.05.20 | ₩53,405 | ₩55,220 | ₩53,378 | ₩54,606 | +2.25% | 10.6만 |
|---|
| 2026.05.19 | ₩53,659 | ₩54,526 | ₩53,125 | ₩53,458 | -0.37% | 10.6만 |
|---|
| 2026.05.18 | ₩53,485 | ₩55,474 | ₩53,365 | ₩53,926 | +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 | ₩54,967 | ₩53,378 | ₩53,405 | -1.84% | 12.4만 |
|---|
| 2026.05.12 | ₩54,726 | ₩54,753 | ₩53,472 | ₩54,593 | -0.24% | 8.1만 |
|---|
| 2026.05.11 | ₩56,128 | ₩56,155 | ₩54,700 | ₩54,967 | -2.07% | 15.5만 |
|---|
| 2026.05.08 | ₩55,928 | ₩56,528 | ₩55,687 | ₩56,155 | +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 | ₩55,194 | +2.15% | 9.6만 |
|---|
| 2026.05.04 | ₩54,873 | ₩55,340 | ₩53,765 | ₩54,152 | -1.31% | 11만 |
|---|
| 2026.05.01 | ₩54,606 | ₩55,434 | ₩54,099 | ₩55,180 | +1.05% | 9.3만 |
|---|
| 2026.04.30 | ₩53,498 | ₩54,993 | ₩53,472 | ₩54,566 | +2.00% | 11.4만 |
|---|
| 2026.04.29 | ₩54,540 | ₩54,860 | ₩53,538 | ₩53,885 | -1.20% | 14.2만 |
|---|
| 2026.04.28 | ₩55,661 | ₩56,195 | ₩54,673 | ₩54,927 | -1.32% | 15.5만 |
|---|
| 2026.04.27 | ₩54,233 | ₩55,794 | ₩54,059 | ₩55,581 | +2.49% | 18.1만 |
|---|
| 2026.04.24 | ₩53,645 | ₩54,393 | ₩52,804 | ₩54,046 | +0.75% | 24만 |
|---|
| 2026.04.23 | ₩51,056 | ₩54,246 | ₩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 | ₩58,157 | ₩58,557 | ₩57,503 | ₩57,503 | -1.12% | 17.5만 |
|---|
| 2026.04.20 | ₩57,997 | ₩58,731 | ₩57,663 | ₩58,197 | +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 | ₩55,768 | ₩56,195 | ₩55,060 | ₩56,075 | +0.55% | 10.2만 |
|---|
| 2026.04.14 | ₩55,594 | ₩56,128 | ₩54,740 | ₩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 | ₩55,621 | ₩56,235 | -0.05% | 10.2만 |
|---|
| 2026.04.09 | ₩55,194 | ₩56,382 | ₩54,953 | ₩56,382 | +2.15% | 16.7만 |
|---|
| 2026.04.08 | ₩55,781 | ₩56,195 | ₩55,167 | ₩55,394 | -0.69% | 21.7만 |
|---|
| 2026.04.07 | ₩53,418 | ₩54,139 | ₩53,165 | ₩53,939 | +0.97% | 14.7만 |
|---|
| 2026.04.06 | ₩52,671 | ₩53,739 | ₩52,671 | ₩53,578 | +1.72% | 10.3만 |
|---|
| 2026.04.02 | ₩51,216 | ₩52,778 | ₩51,082 | ₩52,591 | +2.68% | 11.4만 |
|---|
| 2026.04.01 | ₩52,164 | ₩53,285 | ₩52,017 | ₩52,164 | 0.00% | 16.4만 |
|---|
| 2026.03.31 | ₩51,763 | ₩52,137 | ₩51,176 | ₩51,883 | +0.23% | 12.1만 |
|---|
| 2026.03.30 | ₩51,042 | ₩51,470 | ₩50,295 | ₩51,042 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩50,789 | ₩51,136 | ₩50,255 | ₩50,655 | -0.26% | 10.8만 |
|---|
| 2026.03.26 | ₩50,949 | ₩51,443 | ₩50,789 | ₩51,176 | +0.45% | 10.2만 |
|---|
| 2026.03.25 | ₩52,017 | ₩52,377 | ₩51,269 | ₩51,483 | -1.03% | 9.9만 |
|---|
| 2026.03.24 | ₩50,468 | ₩52,057 | ₩50,455 | ₩51,470 | +1.98% | 11.6만 |
|---|
| 2026.03.23 | ₩51,363 | ₩52,257 | ₩50,842 | ₩50,949 | -0.81% | 19.1만 |
|---|
| 2026.03.20 | ₩50,402 | ₩50,482 | ₩49,708 | ₩49,961 | -0.87% | 21.4만 |
|---|
| 2026.03.19 | ₩48,987 | ₩50,842 | ₩48,747 | ₩50,402 | +2.89% | 13.5만 |
|---|
| 2026.03.18 | ₩49,921 | ₩50,508 | ₩49,267 | ₩49,320 | -1.20% | 20만 |
|---|
| 2026.03.17 | ₩51,189 | ₩51,710 | ₩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 | ₩51,096 | ₩51,483 | ₩50,161 | ₩50,855 | -0.47% | 14.1만 |
|---|
| 2026.03.12 | ₩49,094 | ₩50,869 | ₩49,040 | ₩50,669 | +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 | ₩50,789 | +0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩49,280 | ₩50,936 | ₩48,226 | ₩50,548 | +2.57% | 19.6만 |
|---|
| 2026.03.06 | ₩49,948 | ₩50,629 | ₩49,227 | ₩50,455 | +1.02% | 12.5만 |
|---|
| 2026.03.05 | ₩51,857 | ₩52,043 | ₩51,016 | ₩51,416 | -0.85% | 13만 |
|---|
| 2026.03.04 | ₩51,897 | ₩52,951 | ₩51,643 | ₩52,257 | +0.69% | 16만 |
|---|
| 2026.03.03 | ₩50,442 | ₩51,830 | ₩49,761 | ₩51,510 | +2.12% | 11.2만 |
|---|
| 2026.03.02 | ₩50,388 | ₩52,551 | ₩50,001 | ₩51,750 | +2.70% | 14.2만 |
|---|
| 2026.02.27 | ₩52,284 | ₩53,285 | ₩50,722 | ₩51,376 | -1.74% | 16.4만 |
|---|
| 2026.02.26 | ₩53,298 | ₩54,580 | ₩53,045 | ₩53,458 | +0.30% | 14.8만 |
|---|
| 2026.02.25 | ₩51,977 | ₩53,912 | ₩51,563 | ₩53,325 | +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 | ₩54,233 | ₩52,337 | ₩53,298 | -1.26% | 13.8만 |
|---|
| 2026.02.18 | ₩54,513 | ₩55,994 | ₩53,939 | ₩54,406 | -0.20% | 18.3만 |
|---|
| 2026.02.17 | ₩55,380 | ₩55,661 | ₩54,339 | ₩54,740 | -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 | ₩55,461 | ₩55,914 | ₩53,592 | ₩54,046 | -2.55% | 13.5만 |
|---|
| 2026.02.10 | ₩55,727 | ₩56,008 | ₩54,206 | ₩54,887 | -1.51% | 17.8만 |
|---|
| 2026.02.09 | ₩55,060 | ₩56,942 | ₩54,593 | ₩55,941 | +1.60% | 18.6만 |
|---|
| 2026.02.06 | ₩54,326 | ₩55,194 | ₩53,885 | ₩55,060 | +1.35% | 19.7만 |
|---|
| 2026.02.05 | ₩53,912 | ₩54,406 | ₩52,884 | ₩53,699 | -0.40% | 12.5만 |
|---|
| 2026.02.04 | ₩54,273 | ₩55,220 | ₩53,912 | ₩54,086 | -0.34% | 17.2만 |
|---|
| 2026.02.03 | ₩53,205 | ₩54,566 | ₩52,551 | ₩53,872 | +1.25% | 17.7만 |
|---|
| 2026.02.02 | ₩52,070 | ₩54,032 | ₩51,630 | ₩53,645 | +3.02% | 22.1만 |
|---|
| 2026.01.30 | ₩51,750 | ₩52,471 | ₩51,256 | ₩51,843 | +0.18% | 22.3만 |
|---|
| 2026.01.29 | ₩50,255 | ₩52,164 | ₩49,975 | ₩52,137 | +3.75% | 23.4만 |
|---|
| 2026.01.28 | ₩50,775 | ₩51,510 | ₩50,228 | ₩50,255 | -1.03% | 19.8만 |
|---|
| 2026.01.27 | ₩51,149 | ₩51,309 | ₩50,121 | ₩50,922 | -0.44% | 21.5만 |
|---|
| 2026.01.26 | ₩51,002 | ₩52,364 | ₩50,348 | ₩51,002 | 0.00% | 30.4만 |
|---|
| 2026.01.23 | ₩51,296 | ₩51,603 | ₩50,362 | ₩50,749 | -1.07% | 22.3만 |
|---|
| 2026.01.22 | ₩48,092 | ₩52,511 | ₩48,079 | ₩51,309 | +6.69% | 32.8만 |
|---|
| 2026.01.21 | ₩45,677 | ₩48,279 | ₩45,370 | ₩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 | ₩46,144 | ₩46,250 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩45,089 | ₩46,771 | ₩45,089 | ₩46,437 | +2.99% | 13만 |
|---|
| 2026.01.14 | ₩44,449 | ₩45,276 | ₩44,075 | ₩45,116 | +1.50% | 10.5만 |
|---|
| 2026.01.13 | ₩45,303 | ₩45,303 | ₩44,208 | ₩44,382 | -2.03% | 13만 |
|---|
| 2026.01.12 | ₩44,408 | ₩45,436 | ₩43,955 | ₩45,343 | +2.10% | 22.3만 |
|---|
| 2026.01.09 | ₩45,636 | ₩45,636 | ₩44,502 | ₩44,782 | -1.87% | 13.1만 |
|---|
| 2026.01.08 | ₩44,475 | ₩45,957 | ₩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 | ₩44,876 | ₩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 | ₩44,262 | ₩44,262 | ₩43,314 | ₩43,474 | -1.78% | 14.3만 |
|---|
| 2025.12.29 | ₩43,608 | ₩44,222 | ₩43,287 | ₩44,128 | +1.19% | 14.6만 |
|---|
| 2025.12.26 | ₩43,821 | ₩44,075 | ₩43,461 | ₩43,661 | -0.37% | 9.4만 |
|---|
| 2025.12.24 | ₩43,981 | ₩44,275 | ₩43,754 | ₩43,781 | -0.46% | 4.7만 |
|---|
| 2025.12.23 | ₩43,528 | ₩44,128 | ₩43,528 | ₩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 | ₩44,222 | ₩45,049 | ₩44,035 | ₩44,782 | +1.27% | 19.4만 |
|---|
| 2025.12.17 | ₩43,421 | ₩44,021 | ₩43,367 | ₩43,861 | +1.01% | 12.5만 |
|---|
| 2025.12.16 | ₩43,180 | ₩43,487 | ₩43,047 | ₩43,421 | +0.56% | 18만 |
|---|
| 2025.12.15 | ₩43,007 | ₩43,247 | ₩42,700 | ₩43,060 | +0.12% | 12.1만 |
|---|
| 2025.12.12 | ₩43,154 | ₩43,154 | ₩42,460 | ₩42,700 | -1.05% | 15.1만 |
|---|
| 2025.12.11 | ₩42,606 | ₩43,354 | ₩42,553 | ₩43,100 | +1.16% | 15만 |
|---|
| 2025.12.10 | ₩41,312 | ₩42,954 | ₩39,710 | ₩42,820 | +3.65% | 27.2만 |
|---|
| 2025.12.09 | ₩41,365 | ₩41,926 | ₩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 | ₩40,658 | ₩41,312 | +1.01% | 11.7만 |
|---|
| 2025.12.04 | ₩41,085 | ₩41,325 | ₩40,845 | ₩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 | ₩40,044 | ₩38,722 | ₩40,044 | +3.41% | 14.6만 |
|---|
| 2025.11.28 | ₩39,296 | ₩39,777 | ₩39,029 | ₩39,176 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩39,937 | ₩40,070 | ₩39,350 | ₩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 | ₩37,014 | ₩37,948 | ₩36,680 | ₩37,121 | +0.29% | 73.3만 |
|---|
| 2025.11.19 | ₩36,426 | ₩37,214 | ₩36,360 | ₩36,987 | +1.54% | 20.2만 |
|---|
| 2025.11.18 | ₩35,639 | ₩36,320 | ₩35,626 | ₩36,066 | +1.20% | 14.3만 |
|---|
| 2025.11.17 | ₩37,241 | ₩37,601 | ₩35,519 | ₩35,706 | -4.12% | 16.4만 |
|---|
| 2025.11.14 | ₩36,947 | ₩38,202 | ₩36,507 | ₩37,534 | +1.59% | 12.9만 |
|---|
| 2025.11.13 | ₩37,054 | ₩37,588 | ₩36,974 | ₩37,201 | +0.40% | 12.1만 |
|---|
| 2025.11.12 | ₩37,975 | ₩38,509 | ₩37,161 | ₩37,227 | -1.97% | 12.6만 |
|---|
| 2025.11.11 | ₩37,548 | ₩38,349 | ₩37,227 | ₩37,935 | +1.03% | 16.2만 |
|---|
| 2025.11.10 | ₩37,561 | ₩37,815 | ₩37,067 | ₩37,654 | +0.25% | 13만 |
|---|
| 2025.11.07 | ₩37,094 | ₩37,521 | ₩36,814 | ₩37,201 | +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 | ₩37,281 | +1.97% | 16.7만 |
|---|
| 2025.11.04 | ₩36,480 | ₩36,667 | ₩36,106 | ₩36,573 | +0.26% | 19.6만 |
|---|
| 2025.11.03 | ₩36,173 | ₩36,747 | ₩35,799 | ₩36,720 | +1.51% | 13.5만 |
|---|
| 2025.10.31 | ₩36,613 | ₩36,880 | ₩36,093 | ₩36,386 | -0.62% | 21.7만 |
|---|
| 2025.10.30 | ₩36,213 | ₩37,254 | ₩36,213 | ₩36,907 | +1.92% | 18.3만 |
|---|
| 2025.10.29 | ₩36,934 | ₩37,481 | ₩36,093 | ₩36,400 | -1.45% | 16.8만 |
|---|
| 2025.10.28 | ₩37,294 | ₩37,374 | ₩36,894 | ₩37,174 | -0.32% | 17.1만 |
|---|
| 2025.10.27 | ₩38,042 | ₩38,228 | ₩37,334 | ₩37,548 | -1.30% | 21.6만 |
|---|
| 2025.10.24 | ₩37,000 | ₩38,415 | ₩37,000 | ₩37,801 | +2.16% | 21.6만 |
|---|
| 2025.10.23 | ₩35,559 | ₩36,667 | ₩35,305 | ₩36,640 | +3.04% | 21.9만 |
|---|
| 2025.10.22 | ₩35,772 | ₩35,986 | ₩34,745 | ₩35,612 | -0.45% | 18만 |
|---|
| 2025.10.21 | ₩35,212 | ₩35,852 | ₩35,145 | ₩35,639 | +1.21% | 12.1만 |
|---|
| 2025.10.20 | ₩34,651 | ₩35,505 | ₩34,344 | ₩35,439 | +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 | ₩36,013 | ₩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 |
|---|