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 | ₩62,949 | ₩63,857 | ₩62,175 | ₩62,188 | -1.21% | 17.2만 |
| 2026.10.08 | ₩62,268 | ₩63,336 | ₩62,148 | ₩62,989 | +1.16% | 24.7만 |
| 2026.10.07 | ₩62,802 | ₩63,350 | ₩62,041 | ₩62,255 | -0.87% | 22.2만 |
| 2026.10.06 | ₩64,084 | ₩64,418 | ₩63,590 | ₩63,617 | -0.73% | 14.5만 |
| 2026.10.05 | ₩64,444 | ₩64,444 | ₩63,550 | ₩63,723 | -1.12% | 18.6만 |
| 2026.10.02 | ₩64,538 | ₩65,352 | ₩63,536 | ₩64,338 | -0.31% | 29.7만 |
| 2026.10.01 | ₩63,042 | ₩63,990 | ₩61,894 | ₩63,870 | +1.31% | 30.8만 |
| 2026.09.30 | ₩62,629 | ₩64,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,510 |
| +1.41% |
| 114.2만 |
| 2026.09.29 | ₩63,123 | ₩63,390 | ₩61,721 | ₩62,548 | -0.91% | 19.1만 |
|---|
| 2026.09.28 | ₩63,443 | ₩63,443 | ₩62,695 | ₩63,123 | -0.51% | 23만 |
|---|
| 2026.09.25 | ₩63,189 | ₩63,617 | ₩62,802 | ₩63,523 | +0.53% | 17만 |
|---|
| 2026.09.24 | ₩62,402 | ₩63,243 | ₩62,255 | ₩63,029 | +1.01% | 26만 |
|---|
| 2026.09.23 | ₩63,136 | ₩63,336 | ₩62,121 | ₩62,161 | -1.54% | 13.5만 |
|---|
| 2026.09.22 | ₩64,671 | ₩65,125 | ₩62,909 | ₩63,136 | -2.37% | 18.3만 |
|---|
| 2026.09.21 | ₩63,483 | ₩64,137 | ₩63,443 | ₩64,111 | +0.99% | 25.6만 |
|---|
| 2026.09.18 | ₩62,468 | ₩63,443 | ₩61,801 | ₩63,283 | +1.30% | 40.6만 |
|---|
| 2026.09.17 | ₩62,949 | ₩63,002 | ₩61,948 | ₩62,922 | -0.04% | 25.1만 |
|---|
| 2026.09.16 | ₩62,829 | ₩63,109 | ₩61,067 | ₩62,241 | -0.93% | 26만 |
|---|
| 2026.09.15 | ₩63,670 | ₩64,404 | ₩62,562 | ₩62,735 | -1.47% | 23.6만 |
|---|
| 2026.09.14 | ₩63,577 | ₩64,831 | ₩63,536 | ₩63,790 | +0.34% | 47.1만 |
|---|
| 2026.09.11 | ₩65,526 | ₩66,100 | ₩63,577 | ₩63,910 | -2.47% | 49.4만 |
|---|
| 2026.09.10 | ₩63,777 | ₩64,831 | ₩62,936 | ₩64,778 | +1.57% | 17.6만 |
|---|
| 2026.09.09 | ₩63,723 | ₩64,231 | ₩63,416 | ₩63,857 | +0.21% | 29만 |
|---|
| 2026.09.08 | ₩65,312 | ₩65,339 | ₩64,177 | ₩64,378 | -1.43% | 24.3만 |
|---|
| 2026.09.04 | ₩65,139 | ₩66,020 | ₩65,139 | ₩65,646 | +0.78% | 21.7만 |
|---|
| 2026.09.03 | ₩64,805 | ₩67,021 | ₩64,805 | ₩65,472 | +1.03% | 28.3만 |
|---|
| 2026.09.02 | ₩63,590 | ₩64,658 | ₩63,470 | ₩64,271 | +1.07% | 19.3만 |
|---|
| 2026.09.01 | ₩63,857 | ₩64,484 | ₩62,829 | ₩63,203 | -1.02% | 15만 |
|---|
| 2026.08.31 | ₩65,085 | ₩65,606 | ₩64,070 | ₩64,177 | -1.39% | 22.4만 |
|---|
| 2026.08.28 | ₩65,098 | ₩65,232 | ₩64,524 | ₩65,005 | -0.14% | 15만 |
|---|
| 2026.08.27 | ₩64,578 | ₩65,098 | ₩64,017 | ₩64,898 | +0.50% | 17.8만 |
|---|
| 2026.08.26 | ₩64,751 | ₩65,165 | ₩64,484 | ₩64,952 | +0.31% | 13.8만 |
|---|
| 2026.08.25 | ₩65,539 | ₩65,539 | ₩64,378 | ₩64,645 | -1.36% | 9.6만 |
|---|
| 2026.08.24 | ₩65,085 | ₩65,539 | ₩64,938 | ₩65,139 | +0.08% | 10.3만 |
|---|
| 2026.08.21 | ₩65,793 | ₩65,993 | ₩64,551 | ₩65,098 | -1.06% | 30.9만 |
|---|
| 2026.08.20 | ₩65,085 | ₩65,673 | ₩64,778 | ₩65,259 | +0.27% | 13.3만 |
|---|
| 2026.08.19 | ₩66,954 | ₩67,355 | ₩65,032 | ₩65,486 | -2.19% | 23.6만 |
|---|
| 2026.08.18 | ₩67,956 | ₩67,982 | ₩66,741 | ₩66,994 | -1.41% | 11.5만 |
|---|
| 2026.08.17 | ₩68,089 | ₩68,797 | ₩67,715 | ₩67,849 | -0.35% | 13.6만 |
|---|
| 2026.08.14 | ₩68,329 | ₩68,663 | ₩67,542 | ₩68,169 | -0.23% | 14.6만 |
|---|
| 2026.08.13 | ₩67,969 | ₩68,877 | ₩67,662 | ₩68,196 | +0.33% | 14.9만 |
|---|
| 2026.08.12 | ₩67,128 | ₩67,996 | ₩67,114 | ₩67,715 | +0.88% | 14.2만 |
|---|
| 2026.08.11 | ₩66,073 | ₩67,168 | ₩66,073 | ₩66,767 | +1.05% | 12.8만 |
|---|
| 2026.08.10 | ₩66,140 | ₩66,741 | ₩65,753 | ₩65,940 | -0.30% | 9.8만 |
|---|
| 2026.08.07 | ₩66,928 | ₩66,928 | ₩66,287 | ₩66,487 | -0.66% | 11.6만 |
|---|
| 2026.08.06 | ₩67,662 | ₩67,742 | ₩66,914 | ₩66,954 | -1.05% | 14.4만 |
|---|
| 2026.08.05 | ₩66,888 | ₩67,435 | ₩66,434 | ₩67,168 | +0.42% | 13.6만 |
|---|
| 2026.08.04 | ₩66,220 | ₩67,061 | ₩65,819 | ₩66,500 | +0.42% | 18.6만 |
|---|
| 2026.08.03 | ₩66,661 | ₩66,968 | ₩65,739 | ₩66,260 | -0.60% | 15.5만 |
|---|
| 2026.07.31 | ₩65,953 | ₩66,394 | ₩64,765 | ₩65,926 | -0.04% | 12만 |
|---|
| 2026.07.30 | ₩65,926 | ₩66,727 | ₩65,566 | ₩65,940 | +0.02% | 17.7만 |
|---|
| 2026.07.29 | ₩66,193 | ₩66,834 | ₩65,619 | ₩65,753 | -0.67% | 16.1만 |
|---|
| 2026.07.28 | ₩65,793 | ₩66,794 | ₩65,325 | ₩66,607 | +1.24% | 15.3만 |
|---|
| 2026.07.27 | ₩67,048 | ₩67,982 | ₩65,272 | ₩65,432 | -2.41% | 16.5만 |
|---|
| 2026.07.24 | ₩64,765 | ₩66,353 | ₩63,870 | ₩66,006 | +1.92% | 19.1만 |
|---|
| 2026.07.23 | ₩64,751 | ₩65,526 | ₩62,842 | ₩64,965 | +0.33% | 26.3만 |
|---|
| 2026.07.22 | ₩63,269 | ₩63,416 | ₩62,281 | ₩62,695 | -0.91% | 15.4만 |
|---|
| 2026.07.21 | ₩62,802 | ₩63,523 | ₩62,468 | ₩63,496 | +1.11% | 17.9만 |
|---|
| 2026.07.20 | ₩63,416 | ₩63,777 | ₩62,615 | ₩62,976 | -0.69% | 14.9만 |
|---|
| 2026.07.17 | ₩63,630 | ₩64,137 | ₩62,976 | ₩63,643 | +0.02% | 25.6만 |
|---|
| 2026.07.16 | ₩62,709 | ₩64,872 | ₩62,308 | ₩64,484 | +2.83% | 16.6만 |
|---|
| 2026.07.15 | ₩61,828 | ₩63,296 | ₩61,440 | ₩62,642 | +1.32% | 13.2만 |
|---|
| 2026.07.14 | ₩62,228 | ₩62,548 | ₩60,773 | ₩61,948 | -0.45% | 13.6만 |
|---|
| 2026.07.13 | ₩62,068 | ₩62,455 | ₩61,707 | ₩62,028 | -0.06% | 15.4만 |
|---|
| 2026.07.10 | ₩61,681 | ₩62,428 | ₩61,120 | ₩62,295 | +1.00% | 12.5만 |
|---|
| 2026.07.09 | ₩60,533 | ₩62,428 | ₩60,506 | ₩61,841 | +2.16% | 14.9만 |
|---|
| 2026.07.08 | ₩60,933 | ₩60,933 | ₩59,358 | ₩60,132 | -1.31% | 14.9만 |
|---|
| 2026.07.07 | ₩61,921 | ₩62,362 | ₩61,093 | ₩61,147 | -1.25% | 16.7만 |
|---|
| 2026.07.06 | ₩61,307 | ₩62,322 | ₩61,067 | ₩61,921 | +1.00% | 10.6만 |
|---|
| 2026.07.02 | ₩63,216 | ₩63,723 | ₩61,213 | ₩61,467 | -2.77% | 12.9만 |
|---|
| 2026.07.01 | ₩61,507 | ₩63,937 | ₩61,320 | ₩62,802 | +2.11% | 17.8만 |
|---|
| 2026.06.30 | ₩62,055 | ₩62,215 | ₩61,107 | ₩61,280 | -1.25% | 16.2만 |
|---|
| 2026.06.29 | ₩62,375 | ₩62,468 | ₩61,267 | ₩62,281 | -0.15% | 26.1만 |
|---|
| 2026.06.26 | ₩61,200 | ₩62,976 | ₩60,506 | ₩62,682 | +2.42% | 73.6만 |
|---|
| 2026.06.25 | ₩60,746 | ₩61,480 | ₩60,519 | ₩61,147 | +0.66% | 15.8만 |
|---|
| 2026.06.24 | ₩60,719 | ₩61,147 | ₩60,466 | ₩60,746 | +0.04% | 14.4만 |
|---|
| 2026.06.23 | ₩59,224 | ₩60,786 | ₩59,011 | ₩60,546 | +2.23% | 14.3만 |
|---|
| 2026.06.22 | ₩58,450 | ₩59,665 | ₩58,450 | ₩59,077 | +1.07% | 10.8만 |
|---|
| 2026.06.18 | ₩58,477 | ₩59,411 | ₩57,929 | ₩58,690 | +0.37% | 22.5만 |
|---|
| 2026.06.17 | ₩58,663 | ₩59,037 | ₩57,061 | ₩57,649 | -1.73% | 16.3만 |
|---|
| 2026.06.16 | ₩58,757 | ₩59,571 | ₩58,356 | ₩58,717 | -0.07% | 10만 |
|---|
| 2026.06.15 | ₩59,892 | ₩60,386 | ₩58,263 | ₩58,316 | -2.63% | 14.4만 |
|---|
| 2026.06.12 | ₩59,571 | ₩60,346 | ₩59,237 | ₩59,611 | +0.07% | 14.9만 |
|---|
| 2026.06.11 | ₩58,877 | ₩59,011 | ₩57,649 | ₩58,877 | 0.00% | 12만 |
|---|
| 2026.06.10 | ₩58,209 | ₩59,077 | ₩58,103 | ₩58,343 | +0.23% | 13.2만 |
|---|
| 2026.06.09 | ₩57,502 | ₩58,904 | ₩57,408 | ₩58,103 | +1.04% | 9.9만 |
|---|
| 2026.06.08 | ₩56,728 | ₩57,822 | ₩56,728 | ₩57,008 | +0.49% | 10.1만 |
|---|
| 2026.06.05 | ₩56,567 | ₩57,475 | ₩56,474 | ₩56,634 | +0.12% | 9.4만 |
|---|
| 2026.06.04 | ₩55,072 | ₩57,128 | ₩55,072 | ₩56,567 | +2.72% | 11.5만 |
|---|
| 2026.06.03 | ₩56,247 | ₩56,247 | ₩54,311 | ₩54,391 | -3.30% | 12.8만 |
|---|
| 2026.06.02 | ₩54,405 | ₩56,461 | ₩54,405 | ₩56,380 | +3.63% | 13.1만 |
|---|
| 2026.06.01 | ₩55,246 | ₩55,246 | ₩54,258 | ₩54,725 | -0.94% | 9.9만 |
|---|
| 2026.05.29 | ₩55,633 | ₩55,900 | ₩55,286 | ₩55,379 | -0.46% | 12.1만 |
|---|
| 2026.05.28 | ₩55,019 | ₩55,619 | ₩54,324 | ₩55,566 | +0.99% | 15.2만 |
|---|
| 2026.05.27 | ₩56,287 | ₩56,287 | ₩55,099 | ₩55,259 | -1.83% | 9.7만 |
|---|
| 2026.05.26 | ₩55,139 | ₩56,167 | ₩55,045 | ₩56,060 | +1.67% | 12.6만 |
|---|
| 2026.05.22 | ₩55,473 | ₩55,873 | ₩55,059 | ₩55,125 | -0.63% | 8만 |
|---|
| 2026.05.21 | ₩54,204 | ₩55,392 | ₩53,336 | ₩55,259 | +1.95% | 10.6만 |
|---|
| 2026.05.20 | ₩53,417 | ₩55,232 | ₩53,390 | ₩54,618 | +2.25% | 10.6만 |
|---|
| 2026.05.19 | ₩53,670 | ₩54,538 | ₩53,136 | ₩53,470 | -0.37% | 10.6만 |
|---|
| 2026.05.18 | ₩53,497 | ₩55,486 | ₩53,376 | ₩53,937 | +0.82% | 15.7만 |
|---|
| 2026.05.15 | ₩53,804 | ₩54,044 | ₩52,656 | ₩52,976 | -1.54% | 17.2만 |
|---|
| 2026.05.14 | ₩53,430 | ₩54,471 | ₩53,430 | ₩53,964 | +1.00% | 9.8만 |
|---|
| 2026.05.13 | ₩54,418 | ₩54,979 | ₩53,390 | ₩53,417 | -1.84% | 12.4만 |
|---|
| 2026.05.12 | ₩54,738 | ₩54,765 | ₩53,483 | ₩54,605 | -0.24% | 8.1만 |
|---|
| 2026.05.11 | ₩56,140 | ₩56,167 | ₩54,712 | ₩54,979 | -2.07% | 15.5만 |
|---|
| 2026.05.08 | ₩55,940 | ₩56,541 | ₩55,700 | ₩56,167 | +0.41% | 13.3만 |
|---|
| 2026.05.07 | ₩55,967 | ₩57,075 | ₩55,646 | ₩55,967 | 0.00% | 19.9만 |
|---|
| 2026.05.06 | ₩55,913 | ₩56,274 | ₩55,112 | ₩55,740 | -0.31% | 13만 |
|---|
| 2026.05.05 | ₩54,044 | ₩55,606 | ₩53,684 | ₩55,206 | +2.15% | 9.6만 |
|---|
| 2026.05.04 | ₩54,885 | ₩55,352 | ₩53,777 | ₩54,164 | -1.31% | 11만 |
|---|
| 2026.05.01 | ₩54,618 | ₩55,446 | ₩54,111 | ₩55,192 | +1.05% | 9.3만 |
|---|
| 2026.04.30 | ₩53,510 | ₩55,005 | ₩53,483 | ₩54,578 | +2.00% | 11.4만 |
|---|
| 2026.04.29 | ₩54,551 | ₩54,872 | ₩53,550 | ₩53,897 | -1.20% | 14.2만 |
|---|
| 2026.04.28 | ₩55,673 | ₩56,207 | ₩54,685 | ₩54,939 | -1.32% | 15.5만 |
|---|
| 2026.04.27 | ₩54,244 | ₩55,806 | ₩54,071 | ₩55,593 | +2.49% | 18.1만 |
|---|
| 2026.04.24 | ₩53,657 | ₩54,405 | ₩52,816 | ₩54,057 | +0.75% | 24만 |
|---|
| 2026.04.23 | ₩51,067 | ₩54,258 | ₩48,597 | ₩53,897 | +5.54% | 28.7만 |
|---|
| 2026.04.22 | ₩57,809 | ₩58,223 | ₩56,354 | ₩56,487 | -2.29% | 18.3만 |
|---|
| 2026.04.21 | ₩58,169 | ₩58,570 | ₩57,515 | ₩57,515 | -1.12% | 17.5만 |
|---|
| 2026.04.20 | ₩58,009 | ₩58,744 | ₩57,675 | ₩58,209 | +0.35% | 13.7만 |
|---|
| 2026.04.17 | ₩56,834 | ₩58,757 | ₩56,607 | ₩58,076 | +2.18% | 16.1만 |
|---|
| 2026.04.16 | ₩55,913 | ₩56,220 | ₩55,579 | ₩56,073 | +0.29% | 14.4만 |
|---|
| 2026.04.15 | ₩55,780 | ₩56,207 | ₩55,072 | ₩56,087 | +0.55% | 10.2만 |
|---|
| 2026.04.14 | ₩55,606 | ₩56,140 | ₩54,752 | ₩55,766 | +0.29% | 10.8만 |
|---|
| 2026.04.13 | ₩56,073 | ₩56,073 | ₩54,912 | ₩55,606 | -0.83% | 7.5만 |
|---|
| 2026.04.10 | ₩56,274 | ₩56,621 | ₩55,633 | ₩56,247 | -0.05% | 10.2만 |
|---|
| 2026.04.09 | ₩55,206 | ₩56,394 | ₩54,965 | ₩56,394 | +2.15% | 16.7만 |
|---|
| 2026.04.08 | ₩55,793 | ₩56,207 | ₩55,179 | ₩55,406 | -0.69% | 21.7만 |
|---|
| 2026.04.07 | ₩53,430 | ₩54,151 | ₩53,176 | ₩53,951 | +0.97% | 14.7만 |
|---|
| 2026.04.06 | ₩52,682 | ₩53,750 | ₩52,682 | ₩53,590 | +1.72% | 10.3만 |
|---|
| 2026.04.02 | ₩51,227 | ₩52,789 | ₩51,094 | ₩52,602 | +2.68% | 11.4만 |
|---|
| 2026.04.01 | ₩52,175 | ₩53,296 | ₩52,028 | ₩52,175 | 0.00% | 16.4만 |
|---|
| 2026.03.31 | ₩51,774 | ₩52,148 | ₩51,187 | ₩51,895 | +0.23% | 12.1만 |
|---|
| 2026.03.30 | ₩51,053 | ₩51,481 | ₩50,306 | ₩51,053 | 0.00% | 9.5만 |
|---|
| 2026.03.27 | ₩50,800 | ₩51,147 | ₩50,266 | ₩50,666 | -0.26% | 10.8만 |
|---|
| 2026.03.26 | ₩50,960 | ₩51,454 | ₩50,800 | ₩51,187 | +0.45% | 10.2만 |
|---|
| 2026.03.25 | ₩52,028 | ₩52,389 | ₩51,280 | ₩51,494 | -1.03% | 9.9만 |
|---|
| 2026.03.24 | ₩50,479 | ₩52,068 | ₩50,466 | ₩51,481 | +1.98% | 11.6만 |
|---|
| 2026.03.23 | ₩51,374 | ₩52,268 | ₩50,853 | ₩50,960 | -0.81% | 19.1만 |
|---|
| 2026.03.20 | ₩50,413 | ₩50,493 | ₩49,718 | ₩49,972 | -0.87% | 21.4만 |
|---|
| 2026.03.19 | ₩48,997 | ₩50,853 | ₩48,757 | ₩50,413 | +2.89% | 13.5만 |
|---|
| 2026.03.18 | ₩49,932 | ₩50,519 | ₩49,278 | ₩49,331 | -1.20% | 20만 |
|---|
| 2026.03.17 | ₩51,200 | ₩51,721 | ₩49,665 | ₩49,945 | -2.45% | 19.7만 |
|---|
| 2026.03.16 | ₩51,200 | ₩52,055 | ₩50,559 | ₩50,733 | -0.91% | 12.5만 |
|---|
| 2026.03.13 | ₩51,107 | ₩51,494 | ₩50,172 | ₩50,867 | -0.47% | 14.1만 |
|---|
| 2026.03.12 | ₩49,104 | ₩50,880 | ₩49,051 | ₩50,680 | +3.21% | 12.2만 |
|---|
| 2026.03.11 | ₩50,346 | ₩50,813 | ₩49,825 | ₩50,279 | -0.13% | 9.3만 |
|---|
| 2026.03.10 | ₩50,359 | ₩52,015 | ₩50,052 | ₩50,800 | +0.87% | 16.4만 |
|---|
| 2026.03.09 | ₩49,291 | ₩50,947 | ₩48,236 | ₩50,559 | +2.57% | 19.6만 |
|---|
| 2026.03.06 | ₩49,959 | ₩50,640 | ₩49,238 | ₩50,466 | +1.02% | 12.5만 |
|---|
| 2026.03.05 | ₩51,868 | ₩52,055 | ₩51,027 | ₩51,427 | -0.85% | 13만 |
|---|
| 2026.03.04 | ₩51,908 | ₩52,963 | ₩51,654 | ₩52,268 | +0.69% | 16만 |
|---|
| 2026.03.03 | ₩50,453 | ₩51,841 | ₩49,772 | ₩51,521 | +2.12% | 11.2만 |
|---|
| 2026.03.02 | ₩50,399 | ₩52,562 | ₩50,012 | ₩51,761 | +2.70% | 14.2만 |
|---|
| 2026.02.27 | ₩52,295 | ₩53,296 | ₩50,733 | ₩51,387 | -1.74% | 16.4만 |
|---|
| 2026.02.26 | ₩53,310 | ₩54,591 | ₩53,056 | ₩53,470 | +0.30% | 14.8만 |
|---|
| 2026.02.25 | ₩51,988 | ₩53,924 | ₩51,574 | ₩53,336 | +2.59% | 19.3만 |
|---|
| 2026.02.24 | ₩51,574 | ₩52,055 | ₩51,040 | ₩51,574 | 0.00% | 12.1만 |
|---|
| 2026.02.23 | ₩53,964 | ₩54,164 | ₩50,933 | ₩51,628 | -4.33% | 26.6만 |
|---|
| 2026.02.20 | ₩53,390 | ₩54,498 | ₩52,509 | ₩54,004 | +1.15% | 29만 |
|---|
| 2026.02.19 | ₩53,991 | ₩54,244 | ₩52,348 | ₩53,310 | -1.26% | 13.8만 |
|---|
| 2026.02.18 | ₩54,525 | ₩56,007 | ₩53,951 | ₩54,418 | -0.20% | 18.3만 |
|---|
| 2026.02.17 | ₩55,392 | ₩55,673 | ₩54,351 | ₩54,752 | -1.16% | 13.4만 |
|---|
| 2026.02.13 | ₩53,857 | ₩55,499 | ₩53,109 | ₩55,259 | +2.60% | 13.9만 |
|---|
| 2026.02.12 | ₩54,578 | ₩55,299 | ₩52,842 | ₩53,804 | -1.42% | 13.9만 |
|---|
| 2026.02.11 | ₩55,473 | ₩55,927 | ₩53,603 | ₩54,057 | -2.55% | 13.5만 |
|---|
| 2026.02.10 | ₩55,740 | ₩56,020 | ₩54,218 | ₩54,898 | -1.51% | 17.8만 |
|---|
| 2026.02.09 | ₩55,072 | ₩56,955 | ₩54,605 | ₩55,953 | +1.60% | 18.6만 |
|---|
| 2026.02.06 | ₩54,338 | ₩55,206 | ₩53,897 | ₩55,072 | +1.35% | 19.7만 |
|---|
| 2026.02.05 | ₩53,924 | ₩54,418 | ₩52,896 | ₩53,710 | -0.40% | 12.5만 |
|---|
| 2026.02.04 | ₩54,284 | ₩55,232 | ₩53,924 | ₩54,097 | -0.34% | 17.2만 |
|---|
| 2026.02.03 | ₩53,216 | ₩54,578 | ₩52,562 | ₩53,884 | +1.25% | 17.7만 |
|---|
| 2026.02.02 | ₩52,081 | ₩54,044 | ₩51,641 | ₩53,657 | +3.02% | 22.1만 |
|---|
| 2026.01.30 | ₩51,761 | ₩52,482 | ₩51,267 | ₩51,855 | +0.18% | 22.3만 |
|---|
| 2026.01.29 | ₩50,266 | ₩52,175 | ₩49,985 | ₩52,148 | +3.75% | 23.4만 |
|---|
| 2026.01.28 | ₩50,786 | ₩51,521 | ₩50,239 | ₩50,266 | -1.03% | 19.8만 |
|---|
| 2026.01.27 | ₩51,160 | ₩51,320 | ₩50,132 | ₩50,933 | -0.44% | 21.5만 |
|---|
| 2026.01.26 | ₩51,013 | ₩52,375 | ₩50,359 | ₩51,013 | 0.00% | 30.4만 |
|---|
| 2026.01.23 | ₩51,307 | ₩51,614 | ₩50,373 | ₩50,760 | -1.07% | 22.3만 |
|---|
| 2026.01.22 | ₩48,103 | ₩52,522 | ₩48,090 | ₩51,320 | +6.69% | 32.8만 |
|---|
| 2026.01.21 | ₩45,686 | ₩48,290 | ₩45,379 | ₩48,103 | +5.29% | 29.9만 |
|---|
| 2026.01.20 | ₩45,393 | ₩45,820 | ₩44,952 | ₩45,179 | -0.47% | 15.2만 |
|---|
| 2026.01.16 | ₩46,447 | ₩46,741 | ₩46,154 | ₩46,261 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩45,099 | ₩46,781 | ₩45,099 | ₩46,447 | +2.99% | 13만 |
|---|
| 2026.01.14 | ₩44,458 | ₩45,286 | ₩44,084 | ₩45,126 | +1.50% | 10.5만 |
|---|
| 2026.01.13 | ₩45,313 | ₩45,313 | ₩44,218 | ₩44,391 | -2.03% | 13만 |
|---|
| 2026.01.12 | ₩44,418 | ₩45,446 | ₩43,964 | ₩45,353 | +2.10% | 22.3만 |
|---|
| 2026.01.09 | ₩45,646 | ₩45,646 | ₩44,512 | ₩44,792 | -1.87% | 13.1만 |
|---|
| 2026.01.08 | ₩44,485 | ₩45,967 | ₩44,365 | ₩45,433 | +2.13% | 22.3만 |
|---|
| 2026.01.07 | ₩44,685 | ₩45,059 | ₩43,871 | ₩44,752 | +0.15% | 25만 |
|---|
| 2026.01.06 | ₩44,525 | ₩44,792 | ₩43,978 | ₩44,645 | +0.27% | 18.2만 |
|---|
| 2026.01.05 | ₩42,602 | ₩44,885 | ₩42,602 | ₩44,792 | +5.14% | 84만 |
|---|
| 2026.01.02 | ₩42,909 | ₩43,136 | ₩42,055 | ₩42,642 | -0.62% | 12.1만 |
|---|
| 2025.12.31 | ₩43,590 | ₩43,590 | ₩42,669 | ₩42,763 | -1.90% | 12.8만 |
|---|
| 2025.12.30 | ₩44,271 | ₩44,271 | ₩43,323 | ₩43,484 | -1.78% | 14.3만 |
|---|
| 2025.12.29 | ₩43,617 | ₩44,231 | ₩43,297 | ₩44,138 | +1.19% | 14.6만 |
|---|
| 2025.12.26 | ₩43,831 | ₩44,084 | ₩43,470 | ₩43,670 | -0.37% | 9.4만 |
|---|
| 2025.12.24 | ₩43,991 | ₩44,285 | ₩43,764 | ₩43,791 | -0.46% | 4.7만 |
|---|
| 2025.12.23 | ₩43,537 | ₩44,138 | ₩43,537 | ₩43,871 | +0.77% | 14.9만 |
|---|
| 2025.12.22 | ₩43,951 | ₩44,258 | ₩43,724 | ₩43,831 | -0.27% | 17.5만 |
|---|
| 2025.12.19 | ₩44,792 | ₩44,792 | ₩43,630 | ₩44,018 | -1.73% | 42.3만 |
|---|
| 2025.12.18 | ₩44,231 | ₩45,059 | ₩44,044 | ₩44,792 | +1.27% | 19.4만 |
|---|
| 2025.12.17 | ₩43,430 | ₩44,031 | ₩43,377 | ₩43,871 | +1.01% | 12.5만 |
|---|
| 2025.12.16 | ₩43,190 | ₩43,497 | ₩43,056 | ₩43,430 | +0.56% | 18만 |
|---|
| 2025.12.15 | ₩43,016 | ₩43,257 | ₩42,709 | ₩43,070 | +0.12% | 12.1만 |
|---|
| 2025.12.12 | ₩43,163 | ₩43,163 | ₩42,469 | ₩42,709 | -1.05% | 15.1만 |
|---|
| 2025.12.11 | ₩42,616 | ₩43,363 | ₩42,562 | ₩43,110 | +1.16% | 15만 |
|---|
| 2025.12.10 | ₩41,321 | ₩42,963 | ₩39,719 | ₩42,829 | +3.65% | 27.2만 |
|---|
| 2025.12.09 | ₩41,374 | ₩41,935 | ₩41,347 | ₩41,387 | +0.03% | 20.8만 |
|---|
| 2025.12.08 | ₩41,414 | ₩41,881 | ₩41,187 | ₩41,254 | -0.39% | 15.1만 |
|---|
| 2025.12.05 | ₩40,907 | ₩41,347 | ₩40,667 | ₩41,321 | +1.01% | 11.7만 |
|---|
| 2025.12.04 | ₩41,094 | ₩41,334 | ₩40,853 | ₩41,147 | +0.13% | 12.3만 |
|---|
| 2025.12.03 | ₩40,413 | ₩41,414 | ₩40,186 | ₩41,347 | +2.31% | 12.6만 |
|---|
| 2025.12.02 | ₩40,253 | ₩40,560 | ₩39,692 | ₩40,186 | -0.17% | 16.3만 |
|---|
| 2025.12.01 | ₩38,731 | ₩40,052 | ₩38,731 | ₩40,052 | +3.41% | 14.6만 |
|---|
| 2025.11.28 | ₩39,305 | ₩39,785 | ₩39,038 | ₩39,185 | -0.31% | 5.4만 |
|---|
| 2025.11.26 | ₩39,946 | ₩40,079 | ₩39,358 | ₩39,492 | -1.14% | 17만 |
|---|
| 2025.11.25 | ₩39,038 | ₩40,333 | ₩38,811 | ₩40,173 | +2.91% | 12.7만 |
|---|
| 2025.11.24 | ₩38,330 | ₩39,238 | ₩37,155 | ₩39,038 | +1.85% | 23.1만 |
|---|
| 2025.11.21 | ₩37,222 | ₩38,490 | ₩37,222 | ₩38,464 | +3.34% | 17.9만 |
|---|
| 2025.11.20 | ₩37,022 | ₩37,956 | ₩36,688 | ₩37,129 | +0.29% | 73.3만 |
|---|
| 2025.11.19 | ₩36,434 | ₩37,222 | ₩36,368 | ₩36,995 | +1.54% | 20.2만 |
|---|
| 2025.11.18 | ₩35,647 | ₩36,328 | ₩35,633 | ₩36,074 | +1.20% | 14.3만 |
|---|
| 2025.11.17 | ₩37,249 | ₩37,609 | ₩35,526 | ₩35,713 | -4.12% | 16.4만 |
|---|
| 2025.11.14 | ₩36,955 | ₩38,210 | ₩36,514 | ₩37,542 | +1.59% | 12.9만 |
|---|
| 2025.11.13 | ₩37,062 | ₩37,596 | ₩36,982 | ₩37,209 | +0.40% | 12.1만 |
|---|
| 2025.11.12 | ₩37,983 | ₩38,517 | ₩37,169 | ₩37,235 | -1.97% | 12.6만 |
|---|
| 2025.11.11 | ₩37,556 | ₩38,357 | ₩37,235 | ₩37,943 | +1.03% | 16.2만 |
|---|
| 2025.11.10 | ₩37,569 | ₩37,823 | ₩37,075 | ₩37,663 | +0.25% | 13만 |
|---|
| 2025.11.07 | ₩37,102 | ₩37,529 | ₩36,822 | ₩37,209 | +0.29% | 19.7만 |
|---|
| 2025.11.06 | ₩37,396 | ₩37,462 | ₩36,915 | ₩37,155 | -0.64% | 14.3만 |
|---|
| 2025.11.05 | ₩36,568 | ₩37,396 | ₩36,434 | ₩37,289 | +1.97% | 16.7만 |
|---|
| 2025.11.04 | ₩36,488 | ₩36,675 | ₩36,114 | ₩36,581 | +0.26% | 19.6만 |
|---|
| 2025.11.03 | ₩36,181 | ₩36,755 | ₩35,807 | ₩36,728 | +1.51% | 13.5만 |
|---|
| 2025.10.31 | ₩36,621 | ₩36,888 | ₩36,101 | ₩36,394 | -0.62% | 21.7만 |
|---|
| 2025.10.30 | ₩36,221 | ₩37,262 | ₩36,221 | ₩36,915 | +1.92% | 18.3만 |
|---|
| 2025.10.29 | ₩36,942 | ₩37,489 | ₩36,101 | ₩36,408 | -1.45% | 16.8만 |
|---|
| 2025.10.28 | ₩37,302 | ₩37,382 | ₩36,902 | ₩37,182 | -0.32% | 17.1만 |
|---|
| 2025.10.27 | ₩38,050 | ₩38,237 | ₩37,342 | ₩37,556 | -1.30% | 21.6만 |
|---|
| 2025.10.24 | ₩37,008 | ₩38,424 | ₩37,008 | ₩37,809 | +2.16% | 21.6만 |
|---|
| 2025.10.23 | ₩35,567 | ₩36,675 | ₩35,313 | ₩36,648 | +3.04% | 21.9만 |
|---|
| 2025.10.22 | ₩35,780 | ₩35,994 | ₩34,752 | ₩35,620 | -0.45% | 18만 |
|---|
| 2025.10.21 | ₩35,219 | ₩35,860 | ₩35,153 | ₩35,647 | +1.21% | 12.1만 |
|---|
| 2025.10.20 | ₩34,659 | ₩35,513 | ₩34,352 | ₩35,446 | +2.27% | 11.9만 |
|---|
| 2025.10.17 | ₩34,125 | ₩34,512 | ₩34,045 | ₩34,338 | +0.63% | 18.8만 |
|---|
| 2025.10.16 | ₩36,047 | ₩36,047 | ₩33,551 | ₩33,724 | -6.44% | 30.5만 |
|---|
| 2025.10.15 | ₩37,035 | ₩37,102 | ₩36,020 | ₩36,261 | -2.09% | 16만 |
|---|
| 2025.10.14 | ₩35,460 | ₩37,089 | ₩35,460 | ₩36,928 | +4.14% | 12.4만 |
|---|
| 2025.10.13 | ₩35,647 | ₩35,847 | ₩35,086 | ₩35,807 | +0.45% | 11.3만 |
|---|
| 2025.10.10 | ₩35,820 | ₩36,581 | ₩34,979 | ₩35,006 | -2.27% | 16.1만 |
|---|