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 | ₩64,541 | ₩64,541 | ₩62,134 | ₩62,281 | -3.50% | 97.2만 |
| 2026.09.28–2026.10.02 | ₩63,538 | ₩65,450 | ₩61,813 | ₩64,434 | +1.41% | 216.7만 |
| 2026.09.21–2026.09.25 | ₩63,578 | ₩65,223 | ₩62,214 | ₩63,618 | +0.06% | 100.4만 |
| 2026.09.14–2026.09.18 | ₩63,672 | ₩64,929 | ₩61,158 | ₩63,378 | -0.46% | 162.4만 |
| 2026.09.08–2026.09.11 | ₩65,410 | ₩66,199 | ₩63,030 | ₩64,006 | -2.15% | 120.2만 |
| 2026.08.31–2026.09.04 | ₩65,183 | ₩67,121 | ₩62,923 | ₩65,744 | +0.86% | 106.8만 |
| 2026.08.24–2026.08.28 | ₩65,183 | ₩65,637 | ₩64,113 | ₩65,102 | -0.12% | 66.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,191 |
| ₩68,900 |
| ₩64,648 |
| ₩65,196 |
| -4.39% |
| 93만 |
| 2026.08.10–2026.08.14 | ₩66,239 | ₩68,980 | ₩65,851 | ₩68,271 | +3.07% | 66.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩66,760 | ₩67,843 | ₩65,838 | ₩66,587 | -0.26% | 73.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,148 | ₩68,084 | ₩64,862 | ₩66,025 | -1.67% | 77.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,511 | ₩66,453 | ₩62,375 | ₩66,105 | +4.08% | 93.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,161 | ₩64,969 | ₩60,864 | ₩63,739 | +2.54% | 84.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩61,399 | ₩62,522 | ₩59,447 | ₩62,388 | +1.61% | 69.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,468 | ₩64,033 | ₩61,198 | ₩61,559 | -1.46% | 73.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,537 | ₩63,070 | ₩58,537 | ₩62,776 | +7.24% | 128.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,981 | ₩60,476 | ₩57,147 | ₩58,778 | -2.01% | 63.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,813 | ₩60,436 | ₩56,813 | ₩59,701 | +5.08% | 60만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,328 | ₩57,561 | ₩54,339 | ₩56,719 | +2.51% | 56.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,221 | ₩56,371 | ₩54,406 | ₩55,462 | +0.44% | 49.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩53,577 | ₩55,957 | ₩53,216 | ₩55,208 | +3.04% | 55.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,224 | ₩56,251 | ₩52,734 | ₩53,055 | -5.64% | 63만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,967 | ₩57,160 | ₩53,764 | ₩56,251 | +2.34% | 66.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,326 | ₩56,291 | ₩53,563 | ₩55,275 | +1.75% | 68.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩58,096 | ₩58,832 | ₩48,670 | ₩54,138 | -6.81% | 102.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩56,157 | ₩58,845 | ₩54,834 | ₩58,163 | +3.57% | 59만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,761 | ₩56,706 | ₩52,761 | ₩56,331 | +6.77% | 73.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,130 | ₩53,376 | ₩50,381 | ₩52,681 | +3.03% | 49.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,451 | ₩52,467 | ₩50,341 | ₩50,742 | -1.38% | 61.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,277 | ₩52,133 | ₩48,830 | ₩50,047 | -2.40% | 87.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,365 | ₩52,093 | ₩48,309 | ₩50,943 | +3.20% | 71.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,475 | ₩53,042 | ₩49,312 | ₩50,542 | +0.13% | 67만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,045 | ₩54,673 | ₩50,809 | ₩51,464 | -4.77% | 89.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩55,475 | ₩56,091 | ₩52,427 | ₩54,085 | -2.51% | 74.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩55,155 | ₩57,040 | ₩52,922 | ₩55,342 | +0.34% | 77.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,159 | ₩55,315 | ₩51,718 | ₩55,155 | +5.74% | 89.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,090 | ₩52,561 | ₩50,060 | ₩51,932 | +1.65% | 117.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,461 | ₩52,601 | ₩45,019 | ₩50,836 | +11.82% | 100.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,485 | ₩46,851 | ₩44,030 | ₩46,330 | +4.15% | 70.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,666 | ₩46,036 | ₩42,666 | ₩44,859 | +5.14% | 162.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,682 | ₩44,338 | ₩42,118 | ₩42,706 | -2.23% | 53.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,017 | ₩44,351 | ₩43,535 | ₩43,736 | -0.64% | 46.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,081 | ₩45,126 | ₩42,773 | ₩44,084 | +2.33% | 104.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩41,476 | ₩43,428 | ₩39,778 | ₩42,773 | +3.13% | 93.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,789 | ₩41,476 | ₩38,789 | ₩41,383 | +6.69% | 67.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,388 | ₩40,393 | ₩37,211 | ₩39,243 | +2.23% | 58.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,305 | ₩38,548 | ₩35,580 | ₩38,521 | +3.26% | 142만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,625 | ₩38,575 | ₩36,569 | ₩37,599 | -0.07% | 66.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,235 | ₩37,585 | ₩35,860 | ₩37,264 | +2.84% | 83.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩38,107 | ₩38,294 | ₩36,155 | ₩36,449 | -4.35% | 95.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,711 | ₩38,481 | ₩34,403 | ₩37,866 | +9.09% | 85.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,700 | ₩37,157 | ₩33,601 | ₩34,390 | -3.67% | 89.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,874 | ₩36,636 | ₩35,031 | ₩35,058 | -2.27% | 16.1만 |
|---|