시장 데이터를 불러오는 중
American National Group Inc. Depositary Shares, each representing a 1/1000th interest in a share of 7.375% Fixed-Rate Non-Cumulative Preferred Stock, Series D · ANG-PD · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,013 | ₩32,013 | ₩31,745 | ₩31,825 | -0.59% | 2만 |
| 2026.10.08 | ₩31,839 | ₩31,892 | ₩31,238 | ₩31,892 | +0.17% | 2.6만 |
| 2026.10.07 | ₩31,691 | ₩31,879 | ₩31,556 | ₩31,665 | -0.08% | 2.5만 |
| 2026.10.06 | ₩31,892 | ₩32,013 | ₩31,638 | ₩31,919 | +0.08% | 2.1만 |
| 2026.10.05 | ₩31,758 | ₩31,879 | ₩31,289 | ₩31,758 | 0.00% | 2만 |
| 2026.10.02 | ₩31,691 | ₩31,892 | ₩31,625 | ₩31,812 | +0.38% | 2.4만 |
| 2026.10.01 | ₩31,839 | ₩32,013 | ₩31,263 | ₩31,691 | -0.46% | 4.4만 |
| 2026.09.30 | ₩32,134 | ₩32,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,959 |
| -0.54% |
| 24.1만 |
| 2026.09.29 | ₩32,160 | ₩32,710 | ₩32,040 | ₩32,509 | +1.08% | 4.5만 |
|---|
| 2026.09.28 | ₩32,147 | ₩32,402 | ₩31,718 | ₩32,281 | +0.42% | 5.6만 |
|---|
| 2026.09.25 | ₩31,892 | ₩32,348 | ₩31,770 | ₩32,348 | +1.43% | 3.7만 |
|---|
| 2026.09.24 | ₩31,959 | ₩32,254 | ₩31,745 | ₩32,013 | +0.17% | 6.1만 |
|---|
| 2026.09.23 | ₩31,933 | ₩32,013 | ₩31,577 | ₩32,013 | +0.25% | 3.7만 |
|---|
| 2026.09.22 | ₩31,986 | ₩31,986 | ₩31,611 | ₩31,866 | -0.38% | 2.6만 |
|---|
| 2026.09.21 | ₩31,785 | ₩32,268 | ₩31,718 | ₩31,933 | +0.46% | 5.1만 |
|---|
| 2026.09.18 | ₩31,651 | ₩31,812 | ₩31,492 | ₩31,785 | +0.42% | 3.3만 |
|---|
| 2026.09.17 | ₩30,794 | ₩31,678 | ₩30,687 | ₩31,598 | +2.61% | 3.2만 |
|---|
| 2026.09.16 | ₩30,861 | ₩30,968 | ₩30,567 | ₩30,780 | -0.26% | 2.8만 |
|---|
| 2026.09.15 | ₩31,222 | ₩31,236 | ₩30,204 | ₩30,760 | -1.48% | 9.7만 |
|---|
| 2026.09.14 | ₩31,196 | ₩31,422 | ₩30,847 | ₩31,196 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩31,021 | ₩31,142 | ₩30,874 | ₩31,142 | +0.39% | 1.7만 |
|---|
| 2026.09.10 | ₩30,954 | ₩31,343 | ₩30,861 | ₩31,021 | +0.22% | 5.1만 |
|---|
| 2026.09.09 | ₩31,249 | ₩31,276 | ₩30,952 | ₩31,102 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩31,048 | ₩31,276 | ₩31,048 | ₩31,129 | +0.26% | 9.9천 |
|---|
| 2026.09.04 | ₩31,008 | ₩31,316 | ₩30,928 | ₩31,236 | +0.73% | 2.4만 |
|---|
| 2026.09.03 | ₩31,035 | ₩31,358 | ₩31,035 | ₩31,330 | +0.95% | 9.8천 |
|---|
| 2026.09.02 | ₩31,196 | ₩31,196 | ₩30,896 | ₩31,155 | -0.13% | 4.1천 |
|---|
| 2026.09.01 | ₩31,062 | ₩31,109 | ₩30,794 | ₩31,021 | -0.13% | 1.5만 |
|---|
| 2026.08.31 | ₩31,088 | ₩31,409 | ₩30,284 | ₩31,062 | -0.09% | 1.3만 |
|---|
| 2026.08.28 | ₩31,222 | ₩31,464 | ₩31,021 | ₩31,196 | -0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩31,330 | ₩31,330 | ₩30,995 | ₩31,263 | -0.21% | 7.6천 |
|---|
| 2026.08.26 | ₩30,995 | ₩31,249 | ₩30,995 | ₩31,135 | +0.45% | 2.7만 |
|---|
| 2026.08.25 | ₩30,941 | ₩31,155 | ₩30,928 | ₩31,062 | +0.39% | 2만 |
|---|
| 2026.08.24 | ₩31,062 | ₩31,115 | ₩30,613 | ₩30,914 | -0.47% | 1.5만 |
|---|
| 2026.08.21 | ₩31,155 | ₩31,155 | ₩30,901 | ₩31,008 | -0.47% | 5.6천 |
|---|
| 2026.08.20 | ₩31,088 | ₩31,107 | ₩30,820 | ₩31,075 | -0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩31,115 | ₩31,316 | ₩30,499 | ₩31,272 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩31,263 | ₩31,263 | ₩31,048 | ₩31,102 | -0.51% | 5.7천 |
|---|
| 2026.08.17 | ₩31,531 | ₩31,531 | ₩30,856 | ₩31,115 | -1.32% | 1.2만 |
|---|
| 2026.08.14 | ₩31,571 | ₩31,571 | ₩31,370 | ₩31,444 | -0.40% | 4.1천 |
|---|
| 2026.08.13 | ₩31,410 | ₩31,611 | ₩31,410 | ₩31,477 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩31,383 | ₩31,450 | ₩31,316 | ₩31,370 | -0.04% | 5.6천 |
|---|
| 2026.08.11 | ₩31,397 | ₩31,531 | ₩31,129 | ₩31,390 | -0.02% | 8.8천 |
|---|
| 2026.08.10 | ₩31,772 | ₩31,772 | ₩31,402 | ₩31,571 | -0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩31,758 | ₩31,772 | ₩31,579 | ₩31,691 | -0.21% | 5.5천 |
|---|
| 2026.08.06 | ₩31,812 | ₩31,812 | ₩31,531 | ₩31,658 | -0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩31,879 | ₩31,879 | ₩31,635 | ₩31,758 | -0.38% | 6.8천 |
|---|
| 2026.08.04 | ₩31,852 | ₩31,879 | ₩31,691 | ₩31,839 | -0.04% | 9천 |
|---|
| 2026.08.03 | ₩31,973 | ₩31,973 | ₩31,705 | ₩31,785 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩31,732 | ₩31,933 | ₩31,678 | ₩31,892 | +0.51% | 3.2만 |
|---|
| 2026.07.30 | ₩31,866 | ₩31,919 | ₩31,624 | ₩31,866 | 0.00% | 6.4천 |
|---|
| 2026.07.29 | ₩31,825 | ₩31,973 | ₩31,638 | ₩31,651 | -0.55% | 9.7천 |
|---|
| 2026.07.28 | ₩31,933 | ₩32,013 | ₩31,799 | ₩31,825 | -0.34% | 5.4천 |
|---|
| 2026.07.27 | ₩31,986 | ₩32,013 | ₩31,718 | ₩31,799 | -0.59% | 5.7천 |
|---|
| 2026.07.24 | ₩31,638 | ₩31,892 | ₩31,638 | ₩31,852 | +0.68% | 2.2만 |
|---|
| 2026.07.23 | ₩31,758 | ₩31,758 | ₩31,490 | ₩31,531 | -0.72% | 5천 |
|---|
| 2026.07.22 | ₩31,825 | ₩31,959 | ₩31,758 | ₩31,772 | -0.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,812 | ₩31,892 | ₩31,758 | ₩31,785 | -0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩31,919 | ₩32,067 | ₩31,892 | ₩31,939 | +0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩31,959 | ₩32,013 | ₩31,758 | ₩31,919 | -0.13% | 1.2만 |
|---|
| 2026.07.16 | ₩32,013 | ₩32,067 | ₩31,825 | ₩31,825 | -0.59% | 1.3만 |
|---|
| 2026.07.15 | ₩32,013 | ₩32,053 | ₩31,571 | ₩31,959 | -0.17% | 6.1천 |
|---|
| 2026.07.14 | ₩32,040 | ₩32,040 | ₩31,558 | ₩31,959 | -0.25% | 4.4천 |
|---|
| 2026.07.13 | ₩31,825 | ₩32,053 | ₩31,758 | ₩31,879 | +0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩31,892 | ₩32,013 | ₩31,705 | ₩31,866 | -0.08% | 6.7천 |
|---|
| 2026.07.09 | ₩32,040 | ₩32,076 | ₩31,726 | ₩31,933 | -0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩31,732 | ₩32,067 | ₩31,557 | ₩31,946 | +0.68% | 1.5만 |
|---|
| 2026.07.07 | ₩32,000 | ₩32,000 | ₩31,624 | ₩31,758 | -0.75% | 1.5만 |
|---|
| 2026.07.06 | ₩31,892 | ₩32,013 | ₩31,799 | ₩31,926 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩31,758 | ₩31,812 | ₩31,517 | ₩31,785 | +0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩31,557 | ₩31,745 | ₩31,504 | ₩31,665 | +0.34% | 3.4만 |
|---|
| 2026.06.30 | ₩31,276 | ₩31,450 | ₩31,088 | ₩31,450 | +0.56% | 31.9만 |
|---|
| 2026.06.29 | ₩32,000 | ₩32,026 | ₩31,423 | ₩31,812 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩31,812 | ₩32,026 | ₩31,732 | ₩31,892 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩32,214 | ₩32,214 | ₩31,792 | ₩31,986 | -0.71% | 3.8만 |
|---|
| 2026.06.24 | ₩32,603 | ₩32,603 | ₩32,040 | ₩32,040 | -1.73% | 2.7만 |
|---|
| 2026.06.23 | ₩32,643 | ₩33,180 | ₩32,348 | ₩32,361 | -0.86% | 1.7만 |
|---|
| 2026.06.22 | ₩33,165 | ₩33,165 | ₩32,723 | ₩32,723 | -1.33% | 1.7만 |
|---|
| 2026.06.18 | ₩33,005 | ₩33,340 | ₩32,964 | ₩33,072 | +0.20% | 18만 |
|---|
| 2026.06.17 | ₩33,219 | ₩33,232 | ₩33,031 | ₩33,165 | -0.16% | 2만 |
|---|
| 2026.06.16 | ₩33,192 | ₩33,206 | ₩32,897 | ₩33,112 | -0.24% | 1.8만 |
|---|
| 2026.06.15 | ₩32,954 | ₩33,098 | ₩32,830 | ₩33,072 | +0.36% | 2만 |
|---|
| 2026.06.12 | ₩32,663 | ₩32,938 | ₩32,321 | ₩32,911 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩32,335 | ₩32,643 | ₩32,308 | ₩32,348 | +0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩32,335 | ₩32,495 | ₩32,335 | ₩32,335 | 0.00% | 8.7천 |
|---|
| 2026.06.09 | ₩32,536 | ₩32,643 | ₩32,321 | ₩32,643 | +0.33% | 5.6천 |
|---|
| 2026.06.08 | ₩32,562 | ₩32,576 | ₩32,214 | ₩32,482 | -0.25% | 1.7만 |
|---|
| 2026.06.05 | ₩32,911 | ₩32,943 | ₩32,415 | ₩32,549 | -1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩33,139 | ₩33,139 | ₩32,857 | ₩32,964 | -0.53% | 4.1천 |
|---|
| 2026.06.03 | ₩33,152 | ₩33,259 | ₩32,871 | ₩33,005 | -0.44% | 7천 |
|---|
| 2026.06.02 | ₩33,005 | ₩33,152 | ₩32,931 | ₩33,072 | +0.20% | 5.1천 |
|---|
| 2026.06.01 | ₩32,897 | ₩33,078 | ₩32,850 | ₩33,078 | +0.55% | 2.7천 |
|---|
| 2026.05.29 | ₩33,149 | ₩33,152 | ₩32,978 | ₩33,031 | -0.36% | 1.6만 |
|---|
| 2026.05.28 | ₩33,125 | ₩33,165 | ₩32,985 | ₩33,092 | -0.10% | 5.8천 |
|---|
| 2026.05.27 | ₩33,273 | ₩33,273 | ₩32,790 | ₩32,978 | -0.89% | 4.9천 |
|---|
| 2026.05.26 | ₩33,219 | ₩33,219 | ₩32,991 | ₩33,152 | -0.20% | 1만 |
|---|
| 2026.05.22 | ₩33,139 | ₩33,179 | ₩32,985 | ₩32,985 | -0.47% | 3.1천 |
|---|
| 2026.05.21 | ₩33,139 | ₩33,139 | ₩32,777 | ₩33,005 | -0.40% | 8.5천 |
|---|
| 2026.05.20 | ₩33,219 | ₩33,246 | ₩32,777 | ₩33,162 | -0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩33,085 | ₩33,206 | ₩32,509 | ₩33,139 | +0.16% | 8.8천 |
|---|
| 2026.05.18 | ₩33,152 | ₩33,353 | ₩32,897 | ₩33,085 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,340 | ₩33,340 | ₩33,031 | ₩33,286 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩33,353 | ₩33,353 | ₩33,165 | ₩33,165 | -0.56% | 3천 |
|---|
| 2026.05.13 | ₩33,340 | ₩33,340 | ₩33,206 | ₩33,206 | -0.40% | 1.7천 |
|---|
| 2026.05.12 | ₩33,353 | ₩33,353 | ₩33,185 | ₩33,239 | -0.34% | 8.3천 |
|---|
| 2026.05.11 | ₩33,366 | ₩33,366 | ₩33,233 | ₩33,340 | -0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩33,273 | ₩33,407 | ₩33,273 | ₩33,366 | +0.28% | 7.2천 |
|---|
| 2026.05.07 | ₩33,259 | ₩33,273 | ₩33,232 | ₩33,232 | -0.08% | 6.4천 |
|---|
| 2026.05.06 | ₩33,232 | ₩33,232 | ₩33,181 | ₩33,206 | -0.08% | 4.7천 |
|---|
| 2026.05.05 | ₩33,393 | ₩33,434 | ₩33,099 | ₩33,139 | -0.76% | 1.1만 |
|---|
| 2026.05.04 | ₩33,407 | ₩33,447 | ₩33,098 | ₩33,393 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,152 | ₩33,420 | ₩33,113 | ₩33,420 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩33,098 | ₩33,286 | ₩33,098 | ₩33,219 | +0.36% | 8.9천 |
|---|
| 2026.04.29 | ₩33,407 | ₩33,407 | ₩32,964 | ₩33,098 | -0.92% | 5.3천 |
|---|
| 2026.04.28 | ₩33,460 | ₩33,460 | ₩33,031 | ₩33,259 | -0.60% | 8.2천 |
|---|
| 2026.04.27 | ₩33,366 | ₩33,366 | ₩33,099 | ₩33,366 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩33,380 | ₩33,420 | ₩33,259 | ₩33,259 | -0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩33,259 | ₩33,407 | ₩33,259 | ₩33,340 | +0.24% | 6.3천 |
|---|
| 2026.04.22 | ₩33,286 | ₩33,393 | ₩33,058 | ₩33,125 | -0.48% | 3.9천 |
|---|
| 2026.04.21 | ₩33,165 | ₩33,165 | ₩33,058 | ₩33,112 | -0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩33,299 | ₩33,407 | ₩33,072 | ₩33,072 | -0.68% | 7.9천 |
|---|
| 2026.04.17 | ₩33,366 | ₩33,460 | ₩33,232 | ₩33,313 | -0.16% | 9.4천 |
|---|
| 2026.04.16 | ₩33,313 | ₩33,313 | ₩33,098 | ₩33,232 | -0.24% | 9.9천 |
|---|
| 2026.04.15 | ₩33,058 | ₩33,340 | ₩32,797 | ₩33,286 | +0.69% | 8천 |
|---|
| 2026.04.14 | ₩32,683 | ₩33,206 | ₩32,495 | ₩32,911 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩32,402 | ₩32,556 | ₩32,321 | ₩32,556 | +0.48% | 1.1만 |
|---|
| 2026.04.10 | ₩32,402 | ₩32,402 | ₩32,107 | ₩32,348 | -0.17% | 9.6천 |
|---|
| 2026.04.09 | ₩32,415 | ₩32,415 | ₩32,096 | ₩32,294 | -0.37% | 8천 |
|---|
| 2026.04.08 | ₩32,335 | ₩32,428 | ₩32,305 | ₩32,348 | +0.04% | 0 |
|---|
| 2026.04.07 | ₩32,053 | ₩32,053 | ₩31,812 | ₩32,053 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩31,892 | ₩32,147 | ₩31,825 | ₩31,892 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩31,825 | ₩32,256 | ₩31,785 | ₩31,812 | -0.04% | 7.3천 |
|---|
| 2026.04.01 | ₩31,718 | ₩31,959 | ₩31,718 | ₩31,793 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩31,892 | ₩31,892 | ₩31,598 | ₩31,624 | -0.84% | 8.9만 |
|---|
| 2026.03.30 | ₩32,589 | ₩32,589 | ₩32,177 | ₩32,388 | -0.62% | 3.2만 |
|---|
| 2026.03.27 | ₩32,616 | ₩32,656 | ₩32,361 | ₩32,361 | -0.78% | 8천 |
|---|
| 2026.03.26 | ₩32,241 | ₩32,656 | ₩32,241 | ₩32,576 | +1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩32,383 | ₩32,688 | ₩32,254 | ₩32,415 | +0.10% | 1만 |
|---|
| 2026.03.24 | ₩32,321 | ₩32,536 | ₩32,295 | ₩32,335 | +0.04% | 7.6천 |
|---|
| 2026.03.23 | ₩32,509 | ₩32,549 | ₩32,268 | ₩32,536 | +0.08% | 1.3만 |
|---|
| 2026.03.20 | ₩32,529 | ₩32,616 | ₩32,174 | ₩32,174 | -1.09% | 2.9만 |
|---|
| 2026.03.19 | ₩32,656 | ₩32,656 | ₩32,455 | ₩32,522 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩32,522 | ₩32,683 | ₩32,509 | ₩32,683 | +0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩32,790 | ₩32,804 | ₩32,549 | ₩32,562 | -0.69% | 1.9만 |
|---|
| 2026.03.16 | ₩32,560 | ₩32,696 | ₩32,362 | ₩32,509 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩32,542 | ₩32,723 | ₩32,395 | ₩32,509 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩32,656 | ₩32,817 | ₩32,482 | ₩32,683 | +0.08% | 2.3만 |
|---|
| 2026.03.11 | ₩32,837 | ₩32,964 | ₩32,737 | ₩32,830 | -0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩33,085 | ₩33,085 | ₩32,723 | ₩32,723 | -1.09% | 5.1천 |
|---|
| 2026.03.09 | ₩33,186 | ₩33,232 | ₩32,898 | ₩32,985 | -0.61% | 1.9천 |
|---|
| 2026.03.06 | ₩33,501 | ₩33,501 | ₩33,018 | ₩33,165 | -1.00% | 2.6천 |
|---|
| 2026.03.05 | ₩33,219 | ₩33,420 | ₩33,219 | ₩33,420 | +0.61% | 2.2천 |
|---|
| 2026.03.04 | ₩33,434 | ₩33,501 | ₩33,366 | ₩33,474 | +0.12% | 1.8천 |
|---|
| 2026.03.03 | ₩33,407 | ₩33,434 | ₩33,246 | ₩33,420 | +0.04% | 3.4천 |
|---|
| 2026.03.02 | ₩33,366 | ₩33,474 | ₩33,286 | ₩33,474 | +0.32% | 2.2천 |
|---|
| 2026.02.27 | ₩33,434 | ₩33,550 | ₩33,072 | ₩33,393 | -0.12% | 3.8만 |
|---|
| 2026.02.26 | ₩33,661 | ₩33,661 | ₩33,393 | ₩33,407 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩33,688 | ₩33,702 | ₩33,554 | ₩33,594 | -0.28% | 3.6천 |
|---|
| 2026.02.24 | ₩33,635 | ₩33,740 | ₩33,561 | ₩33,561 | -0.22% | 1.8천 |
|---|
| 2026.02.23 | ₩33,862 | ₩33,862 | ₩33,554 | ₩33,554 | -0.91% | 4.5천 |
|---|
| 2026.02.20 | ₩33,822 | ₩33,849 | ₩33,702 | ₩33,822 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩33,782 | ₩33,836 | ₩33,702 | ₩33,815 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩33,836 | ₩33,849 | ₩33,782 | ₩33,795 | -0.12% | 9.8천 |
|---|
| 2026.02.17 | ₩33,822 | ₩33,836 | ₩33,789 | ₩33,836 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,836 | ₩33,836 | ₩33,782 | ₩33,822 | -0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩33,836 | ₩33,836 | ₩33,782 | ₩33,822 | -0.04% | 5.8천 |
|---|
| 2026.02.11 | ₩33,769 | ₩33,836 | ₩33,742 | ₩33,742 | -0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩33,635 | ₩33,769 | ₩33,635 | ₩33,769 | +0.40% | 3.9천 |
|---|
| 2026.02.09 | ₩33,608 | ₩33,769 | ₩33,462 | ₩33,635 | +0.08% | 2.6만 |
|---|
| 2026.02.06 | ₩33,688 | ₩33,688 | ₩33,184 | ₩33,567 | -0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩33,527 | ₩33,567 | ₩33,326 | ₩33,567 | +0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩33,608 | ₩33,621 | ₩33,501 | ₩33,501 | -0.32% | 2.3만 |
|---|
| 2026.02.03 | ₩33,648 | ₩33,648 | ₩33,487 | ₩33,581 | -0.20% | 2.8만 |
|---|
| 2026.02.02 | ₩33,621 | ₩33,648 | ₩33,541 | ₩33,635 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,594 | ₩33,661 | ₩33,313 | ₩33,581 | -0.04% | 9.3천 |
|---|
| 2026.01.29 | ₩33,661 | ₩33,661 | ₩33,467 | ₩33,501 | -0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩33,688 | ₩33,728 | ₩33,519 | ₩33,621 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩33,434 | ₩33,702 | ₩33,434 | ₩33,661 | +0.68% | 1.8만 |
|---|
| 2026.01.26 | ₩33,742 | ₩33,742 | ₩33,393 | ₩33,501 | -0.71% | 2.7만 |
|---|
| 2026.01.23 | ₩33,742 | ₩33,755 | ₩33,474 | ₩33,608 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩33,635 | ₩33,836 | ₩33,420 | ₩33,635 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,340 | ₩33,635 | ₩33,340 | ₩33,621 | +0.84% | 1.8만 |
|---|
| 2026.01.20 | ₩33,232 | ₩33,366 | ₩33,098 | ₩33,286 | +0.16% | 2.4만 |
|---|
| 2026.01.16 | ₩33,125 | ₩33,460 | ₩33,125 | ₩33,420 | +0.89% | 5.1만 |
|---|
| 2026.01.15 | ₩33,460 | ₩33,514 | ₩33,125 | ₩33,125 | -1.00% | 5.7만 |
|---|
| 2026.01.14 | ₩33,393 | ₩33,440 | ₩33,299 | ₩33,353 | -0.12% | 3만 |
|---|
| 2026.01.13 | ₩33,527 | ₩33,567 | ₩33,286 | ₩33,326 | -0.60% | 4만 |
|---|
| 2026.01.12 | ₩33,661 | ₩33,661 | ₩33,447 | ₩33,527 | -0.40% | 2.9만 |
|---|
| 2026.01.09 | ₩33,621 | ₩33,675 | ₩33,487 | ₩33,661 | +0.12% | 6만 |
|---|
| 2026.01.08 | ₩33,715 | ₩33,715 | ₩33,521 | ₩33,581 | -0.40% | 2.4만 |
|---|
| 2026.01.07 | ₩33,702 | ₩33,822 | ₩33,648 | ₩33,648 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩33,728 | ₩33,728 | ₩33,567 | ₩33,648 | -0.24% | 4.6천 |
|---|
| 2026.01.05 | ₩33,635 | ₩34,037 | ₩33,635 | ₩33,679 | +0.13% | 1.4만 |
|---|
| 2026.01.02 | ₩33,648 | ₩33,769 | ₩33,541 | ₩33,541 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩33,688 | ₩33,710 | ₩33,434 | ₩33,514 | -0.52% | 3.5만 |
|---|
| 2025.12.30 | ₩34,144 | ₩34,197 | ₩34,104 | ₩34,184 | +0.12% | 5천 |
|---|
| 2025.12.29 | ₩34,050 | ₩34,144 | ₩34,050 | ₩34,130 | +0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩34,144 | ₩34,144 | ₩34,063 | ₩34,063 | -0.24% | 3.4천 |
|---|
| 2025.12.24 | ₩34,117 | ₩34,188 | ₩34,037 | ₩34,037 | -0.24% | 8.7천 |
|---|
| 2025.12.23 | ₩34,424 | ₩34,425 | ₩34,037 | ₩34,050 | -1.09% | 2.5만 |
|---|
| 2025.12.22 | ₩34,238 | ₩34,439 | ₩34,238 | ₩34,331 | +0.27% | 6.2천 |
|---|
| 2025.12.19 | ₩34,224 | ₩34,519 | ₩34,224 | ₩34,398 | +0.51% | 1.1만 |
|---|
| 2025.12.18 | ₩34,090 | ₩34,278 | ₩34,023 | ₩34,264 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩34,130 | ₩34,546 | ₩34,023 | ₩34,125 | -0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩34,050 | ₩34,130 | ₩33,998 | ₩34,130 | +0.24% | 5.4천 |
|---|
| 2025.12.15 | ₩34,144 | ₩34,197 | ₩33,983 | ₩34,050 | -0.27% | 6.2천 |
|---|
| 2025.12.12 | ₩34,090 | ₩34,130 | ₩33,983 | ₩34,090 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩33,983 | ₩34,114 | ₩33,983 | ₩34,104 | +0.35% | 5.8천 |
|---|
| 2025.12.10 | ₩33,956 | ₩34,130 | ₩33,862 | ₩33,903 | -0.16% | 9.6천 |
|---|
| 2025.12.09 | ₩34,104 | ₩34,211 | ₩33,862 | ₩33,862 | -0.71% | 2.3만 |
|---|
| 2025.12.08 | ₩34,117 | ₩34,358 | ₩33,903 | ₩33,929 | -0.55% | 1만 |
|---|
| 2025.12.05 | ₩34,144 | ₩34,144 | ₩33,970 | ₩33,996 | -0.43% | 5.4천 |
|---|
| 2025.12.04 | ₩34,251 | ₩34,251 | ₩33,970 | ₩34,063 | -0.55% | 3.3만 |
|---|
| 2025.12.03 | ₩34,023 | ₩34,144 | ₩33,963 | ₩34,144 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩34,037 | ₩34,037 | ₩33,916 | ₩33,970 | -0.20% | 5.8천 |
|---|
| 2025.12.01 | ₩34,171 | ₩34,171 | ₩33,986 | ₩34,037 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩34,104 | ₩34,169 | ₩34,050 | ₩34,104 | -0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩34,171 | ₩34,171 | ₩34,093 | ₩34,113 | -0.17% | 8.5천 |
|---|
| 2025.11.25 | ₩34,171 | ₩34,171 | ₩34,104 | ₩34,117 | -0.16% | 5.6천 |
|---|
| 2025.11.24 | ₩34,171 | ₩34,171 | ₩34,113 | ₩34,123 | -0.14% | 3.4천 |
|---|
| 2025.11.21 | ₩34,171 | ₩34,171 | ₩34,117 | ₩34,130 | -0.12% | 6.9천 |
|---|
| 2025.11.20 | ₩34,171 | ₩34,171 | ₩34,100 | ₩34,131 | -0.12% | 5.9천 |
|---|
| 2025.11.19 | ₩34,171 | ₩34,171 | ₩34,144 | ₩34,171 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩34,157 | ₩34,171 | ₩34,023 | ₩34,171 | +0.04% | 1.1만 |
|---|
| 2025.11.17 | ₩34,171 | ₩34,171 | ₩34,063 | ₩34,130 | -0.12% | 4.9천 |
|---|
| 2025.11.14 | ₩34,090 | ₩34,137 | ₩34,090 | ₩34,137 | +0.14% | 1.4천 |
|---|
| 2025.11.13 | ₩34,130 | ₩34,171 | ₩34,037 | ₩34,050 | -0.24% | 1.3만 |
|---|
| 2025.11.12 | ₩34,144 | ₩34,412 | ₩34,117 | ₩34,124 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩34,144 | ₩34,171 | ₩34,117 | ₩34,144 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩34,278 | ₩34,345 | ₩34,117 | ₩34,144 | -0.39% | 1.3만 |
|---|
| 2025.11.07 | ₩34,211 | ₩34,211 | ₩34,104 | ₩34,117 | -0.27% | 5.1천 |
|---|
| 2025.11.06 | ₩34,117 | ₩34,171 | ₩34,117 | ₩34,137 | +0.06% | 2만 |
|---|
| 2025.11.05 | ₩34,171 | ₩34,171 | ₩34,065 | ₩34,104 | -0.20% | 2.3만 |
|---|
| 2025.11.04 | ₩34,104 | ₩34,117 | ₩34,037 | ₩34,104 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩34,171 | ₩34,278 | ₩34,037 | ₩34,104 | -0.20% | 3.2만 |
|---|
| 2025.10.31 | ₩34,144 | ₩34,184 | ₩34,083 | ₩34,104 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩34,251 | ₩34,251 | ₩34,104 | ₩34,104 | -0.43% | 7.1천 |
|---|
| 2025.10.29 | ₩34,372 | ₩34,412 | ₩34,171 | ₩34,171 | -0.58% | 2.2만 |
|---|
| 2025.10.28 | ₩34,305 | ₩34,412 | ₩34,196 | ₩34,197 | -0.31% | 8.8천 |
|---|
| 2025.10.27 | ₩34,305 | ₩34,613 | ₩34,291 | ₩34,291 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩34,385 | ₩34,385 | ₩34,171 | ₩34,305 | -0.23% | 5천 |
|---|
| 2025.10.23 | ₩34,305 | ₩34,331 | ₩34,092 | ₩34,305 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩34,465 | ₩34,465 | ₩34,235 | ₩34,235 | -0.67% | 7.4천 |
|---|
| 2025.10.21 | ₩34,479 | ₩34,479 | ₩34,358 | ₩34,385 | -0.27% | 7.7천 |
|---|
| 2025.10.20 | ₩34,452 | ₩34,452 | ₩34,372 | ₩34,385 | -0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩34,479 | ₩34,479 | ₩34,331 | ₩34,372 | -0.31% | 3만 |
|---|
| 2025.10.16 | ₩34,398 | ₩34,492 | ₩34,331 | ₩34,412 | +0.04% | 5.3천 |
|---|
| 2025.10.15 | ₩34,398 | ₩34,492 | ₩34,251 | ₩34,398 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩34,238 | ₩34,358 | ₩34,217 | ₩34,358 | +0.35% | 9.1천 |
|---|
| 2025.10.13 | ₩34,264 | ₩34,291 | ₩34,150 | ₩34,150 | -0.33% | 5.2천 |
|---|
| 2025.10.10 | ₩34,278 | ₩34,358 | ₩34,073 | ₩34,073 | -0.60% | 5.7천 |
|---|
