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 | ₩31,893 | ₩31,893 | ₩31,626 | ₩31,706 | -0.59% | 2만 |
| 2026.10.08 | ₩31,719 | ₩31,773 | ₩31,121 | ₩31,773 | +0.17% | 2.6만 |
| 2026.10.07 | ₩31,572 | ₩31,759 | ₩31,437 | ₩31,546 | -0.08% | 2.5만 |
| 2026.10.06 | ₩31,773 | ₩31,893 | ₩31,519 | ₩31,799 | +0.08% | 2.1만 |
| 2026.10.05 | ₩31,639 | ₩31,759 | ₩31,172 | ₩31,639 | 0.00% | 2만 |
| 2026.10.02 | ₩31,572 | ₩31,773 | ₩31,506 | ₩31,692 | +0.38% | 2.4만 |
| 2026.10.01 | ₩31,719 | ₩31,893 | ₩31,145 | ₩31,572 | -0.46% | 4.4만 |
| 2026.09.30 | ₩32,013 | ₩32,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,839 |
| -0.54% |
| 24.1만 |
| 2026.09.29 | ₩32,040 | ₩32,587 | ₩31,919 | ₩32,387 | +1.08% | 4.5만 |
|---|
| 2026.09.28 | ₩32,026 | ₩32,280 | ₩31,599 | ₩32,160 | +0.42% | 5.6만 |
|---|
| 2026.09.25 | ₩31,773 | ₩32,226 | ₩31,651 | ₩32,226 | +1.43% | 3.7만 |
|---|
| 2026.09.24 | ₩31,839 | ₩32,133 | ₩31,626 | ₩31,893 | +0.17% | 6.1만 |
|---|
| 2026.09.23 | ₩31,813 | ₩31,893 | ₩31,458 | ₩31,893 | +0.25% | 3.7만 |
|---|
| 2026.09.22 | ₩31,866 | ₩31,866 | ₩31,492 | ₩31,746 | -0.38% | 2.6만 |
|---|
| 2026.09.21 | ₩31,666 | ₩32,146 | ₩31,599 | ₩31,813 | +0.46% | 5.1만 |
|---|
| 2026.09.18 | ₩31,532 | ₩31,692 | ₩31,374 | ₩31,666 | +0.42% | 3.3만 |
|---|
| 2026.09.17 | ₩30,678 | ₩31,559 | ₩30,571 | ₩31,479 | +2.61% | 3.2만 |
|---|
| 2026.09.16 | ₩30,745 | ₩30,851 | ₩30,452 | ₩30,664 | -0.26% | 2.8만 |
|---|
| 2026.09.15 | ₩31,105 | ₩31,118 | ₩30,090 | ₩30,644 | -1.48% | 9.7만 |
|---|
| 2026.09.14 | ₩31,078 | ₩31,304 | ₩30,731 | ₩31,078 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩30,905 | ₩31,025 | ₩30,758 | ₩31,025 | +0.39% | 1.7만 |
|---|
| 2026.09.10 | ₩30,838 | ₩31,225 | ₩30,745 | ₩30,905 | +0.22% | 5.1만 |
|---|
| 2026.09.09 | ₩31,132 | ₩31,158 | ₩30,835 | ₩30,985 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩30,931 | ₩31,158 | ₩30,931 | ₩31,012 | +0.26% | 9.9천 |
|---|
| 2026.09.04 | ₩30,891 | ₩31,198 | ₩30,811 | ₩31,118 | +0.73% | 2.4만 |
|---|
| 2026.09.03 | ₩30,918 | ₩31,240 | ₩30,918 | ₩31,212 | +0.95% | 9.8천 |
|---|
| 2026.09.02 | ₩31,078 | ₩31,078 | ₩30,780 | ₩31,038 | -0.13% | 4.1천 |
|---|
| 2026.09.01 | ₩30,945 | ₩30,992 | ₩30,678 | ₩30,905 | -0.13% | 1.5만 |
|---|
| 2026.08.31 | ₩30,972 | ₩31,291 | ₩30,171 | ₩30,945 | -0.09% | 1.3만 |
|---|
| 2026.08.28 | ₩31,105 | ₩31,345 | ₩30,905 | ₩31,078 | -0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩31,212 | ₩31,212 | ₩30,878 | ₩31,145 | -0.21% | 7.6천 |
|---|
| 2026.08.26 | ₩30,878 | ₩31,131 | ₩30,878 | ₩31,018 | +0.45% | 2.7만 |
|---|
| 2026.08.25 | ₩30,825 | ₩31,038 | ₩30,811 | ₩30,945 | +0.39% | 2만 |
|---|
| 2026.08.24 | ₩30,945 | ₩30,998 | ₩30,498 | ₩30,798 | -0.47% | 1.5만 |
|---|
| 2026.08.21 | ₩31,038 | ₩31,038 | ₩30,785 | ₩30,891 | -0.47% | 5.6천 |
|---|
| 2026.08.20 | ₩30,972 | ₩30,990 | ₩30,705 | ₩30,958 | -0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩30,998 | ₩31,198 | ₩30,384 | ₩31,154 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩31,145 | ₩31,145 | ₩30,931 | ₩30,985 | -0.51% | 5.7천 |
|---|
| 2026.08.17 | ₩31,412 | ₩31,412 | ₩30,740 | ₩30,998 | -1.32% | 1.2만 |
|---|
| 2026.08.14 | ₩31,452 | ₩31,452 | ₩31,252 | ₩31,325 | -0.40% | 4.1천 |
|---|
| 2026.08.13 | ₩31,292 | ₩31,492 | ₩31,292 | ₩31,359 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩31,265 | ₩31,332 | ₩31,198 | ₩31,252 | -0.04% | 5.6천 |
|---|
| 2026.08.11 | ₩31,279 | ₩31,412 | ₩31,012 | ₩31,272 | -0.02% | 8.8천 |
|---|
| 2026.08.10 | ₩31,652 | ₩31,652 | ₩31,284 | ₩31,452 | -0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩31,639 | ₩31,652 | ₩31,460 | ₩31,572 | -0.21% | 5.5천 |
|---|
| 2026.08.06 | ₩31,692 | ₩31,692 | ₩31,412 | ₩31,539 | -0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩31,759 | ₩31,759 | ₩31,516 | ₩31,639 | -0.38% | 6.8천 |
|---|
| 2026.08.04 | ₩31,732 | ₩31,759 | ₩31,572 | ₩31,719 | -0.04% | 9천 |
|---|
| 2026.08.03 | ₩31,853 | ₩31,853 | ₩31,586 | ₩31,666 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩31,612 | ₩31,813 | ₩31,559 | ₩31,773 | +0.51% | 3.2만 |
|---|
| 2026.07.30 | ₩31,746 | ₩31,799 | ₩31,506 | ₩31,746 | 0.00% | 6.4천 |
|---|
| 2026.07.29 | ₩31,706 | ₩31,853 | ₩31,519 | ₩31,532 | -0.55% | 9.7천 |
|---|
| 2026.07.28 | ₩31,813 | ₩31,893 | ₩31,679 | ₩31,706 | -0.34% | 5.4천 |
|---|
| 2026.07.27 | ₩31,866 | ₩31,893 | ₩31,599 | ₩31,679 | -0.59% | 5.7천 |
|---|
| 2026.07.24 | ₩31,519 | ₩31,772 | ₩31,519 | ₩31,732 | +0.68% | 2.2만 |
|---|
| 2026.07.23 | ₩31,639 | ₩31,639 | ₩31,372 | ₩31,412 | -0.72% | 5천 |
|---|
| 2026.07.22 | ₩31,706 | ₩31,839 | ₩31,639 | ₩31,652 | -0.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,692 | ₩31,773 | ₩31,639 | ₩31,666 | -0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩31,799 | ₩31,946 | ₩31,773 | ₩31,819 | +0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩31,839 | ₩31,893 | ₩31,639 | ₩31,799 | -0.13% | 1.2만 |
|---|
| 2026.07.16 | ₩31,893 | ₩31,946 | ₩31,706 | ₩31,706 | -0.59% | 1.3만 |
|---|
| 2026.07.15 | ₩31,893 | ₩31,933 | ₩31,452 | ₩31,839 | -0.17% | 6.1천 |
|---|
| 2026.07.14 | ₩31,919 | ₩31,919 | ₩31,439 | ₩31,839 | -0.25% | 4.4천 |
|---|
| 2026.07.13 | ₩31,706 | ₩31,933 | ₩31,639 | ₩31,759 | +0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩31,773 | ₩31,893 | ₩31,586 | ₩31,746 | -0.08% | 6.7천 |
|---|
| 2026.07.09 | ₩31,919 | ₩31,956 | ₩31,607 | ₩31,813 | -0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩31,612 | ₩31,946 | ₩31,439 | ₩31,826 | +0.68% | 1.5만 |
|---|
| 2026.07.07 | ₩31,879 | ₩31,879 | ₩31,506 | ₩31,639 | -0.75% | 1.5만 |
|---|
| 2026.07.06 | ₩31,773 | ₩31,893 | ₩31,679 | ₩31,806 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩31,639 | ₩31,692 | ₩31,399 | ₩31,666 | +0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩31,439 | ₩31,626 | ₩31,385 | ₩31,546 | +0.34% | 3.4만 |
|---|
| 2026.06.30 | ₩31,158 | ₩31,332 | ₩30,972 | ₩31,332 | +0.56% | 31.9만 |
|---|
| 2026.06.29 | ₩31,879 | ₩31,906 | ₩31,305 | ₩31,692 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩31,692 | ₩31,906 | ₩31,612 | ₩31,773 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩32,093 | ₩32,093 | ₩31,672 | ₩31,866 | -0.71% | 3.8만 |
|---|
| 2026.06.24 | ₩32,480 | ₩32,480 | ₩31,919 | ₩31,919 | -1.73% | 2.7만 |
|---|
| 2026.06.23 | ₩32,520 | ₩33,055 | ₩32,226 | ₩32,240 | -0.86% | 1.7만 |
|---|
| 2026.06.22 | ₩33,041 | ₩33,041 | ₩32,600 | ₩32,600 | -1.33% | 1.7만 |
|---|
| 2026.06.18 | ₩32,881 | ₩33,214 | ₩32,841 | ₩32,947 | +0.20% | 18만 |
|---|
| 2026.06.17 | ₩33,094 | ₩33,108 | ₩32,907 | ₩33,041 | -0.16% | 2만 |
|---|
| 2026.06.16 | ₩33,067 | ₩33,081 | ₩32,774 | ₩32,987 | -0.24% | 1.8만 |
|---|
| 2026.06.15 | ₩32,830 | ₩32,974 | ₩32,707 | ₩32,947 | +0.36% | 2만 |
|---|
| 2026.06.12 | ₩32,540 | ₩32,814 | ₩32,200 | ₩32,787 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩32,213 | ₩32,520 | ₩32,186 | ₩32,226 | +0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩32,213 | ₩32,373 | ₩32,213 | ₩32,213 | 0.00% | 8.7천 |
|---|
| 2026.06.09 | ₩32,413 | ₩32,520 | ₩32,200 | ₩32,520 | +0.33% | 5.6천 |
|---|
| 2026.06.08 | ₩32,440 | ₩32,453 | ₩32,093 | ₩32,360 | -0.25% | 1.7만 |
|---|
| 2026.06.05 | ₩32,787 | ₩32,819 | ₩32,293 | ₩32,427 | -1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩33,014 | ₩33,014 | ₩32,734 | ₩32,841 | -0.53% | 4.1천 |
|---|
| 2026.06.03 | ₩33,027 | ₩33,134 | ₩32,747 | ₩32,881 | -0.44% | 7천 |
|---|
| 2026.06.02 | ₩32,881 | ₩33,027 | ₩32,807 | ₩32,947 | +0.20% | 5.1천 |
|---|
| 2026.06.01 | ₩32,774 | ₩32,954 | ₩32,727 | ₩32,954 | +0.55% | 2.7천 |
|---|
| 2026.05.29 | ₩33,025 | ₩33,027 | ₩32,854 | ₩32,907 | -0.36% | 1.6만 |
|---|
| 2026.05.28 | ₩33,001 | ₩33,041 | ₩32,861 | ₩32,967 | -0.10% | 5.8천 |
|---|
| 2026.05.27 | ₩33,148 | ₩33,148 | ₩32,667 | ₩32,854 | -0.89% | 4.9천 |
|---|
| 2026.05.26 | ₩33,094 | ₩33,094 | ₩32,867 | ₩33,027 | -0.20% | 1만 |
|---|
| 2026.05.22 | ₩33,014 | ₩33,054 | ₩32,861 | ₩32,861 | -0.47% | 3.1천 |
|---|
| 2026.05.21 | ₩33,014 | ₩33,014 | ₩32,654 | ₩32,881 | -0.40% | 8.5천 |
|---|
| 2026.05.20 | ₩33,094 | ₩33,121 | ₩32,654 | ₩33,038 | -0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩32,961 | ₩33,081 | ₩32,387 | ₩33,014 | +0.16% | 8.8천 |
|---|
| 2026.05.18 | ₩33,027 | ₩33,228 | ₩32,774 | ₩32,961 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,214 | ₩33,214 | ₩32,907 | ₩33,161 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩33,228 | ₩33,228 | ₩33,041 | ₩33,041 | -0.56% | 3천 |
|---|
| 2026.05.13 | ₩33,214 | ₩33,214 | ₩33,081 | ₩33,081 | -0.40% | 1.7천 |
|---|
| 2026.05.12 | ₩33,228 | ₩33,228 | ₩33,060 | ₩33,114 | -0.34% | 8.3천 |
|---|
| 2026.05.11 | ₩33,241 | ₩33,241 | ₩33,108 | ₩33,214 | -0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩33,148 | ₩33,281 | ₩33,148 | ₩33,241 | +0.28% | 7.2천 |
|---|
| 2026.05.07 | ₩33,134 | ₩33,148 | ₩33,108 | ₩33,108 | -0.08% | 6.4천 |
|---|
| 2026.05.06 | ₩33,108 | ₩33,108 | ₩33,057 | ₩33,081 | -0.08% | 4.7천 |
|---|
| 2026.05.05 | ₩33,268 | ₩33,308 | ₩32,974 | ₩33,014 | -0.76% | 1.1만 |
|---|
| 2026.05.04 | ₩33,281 | ₩33,321 | ₩32,974 | ₩33,268 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,027 | ₩33,294 | ₩32,988 | ₩33,294 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩32,974 | ₩33,161 | ₩32,974 | ₩33,094 | +0.36% | 8.9천 |
|---|
| 2026.04.29 | ₩33,281 | ₩33,281 | ₩32,841 | ₩32,974 | -0.92% | 5.3천 |
|---|
| 2026.04.28 | ₩33,334 | ₩33,334 | ₩32,907 | ₩33,134 | -0.60% | 8.2천 |
|---|
| 2026.04.27 | ₩33,241 | ₩33,241 | ₩32,974 | ₩33,241 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩33,254 | ₩33,294 | ₩33,134 | ₩33,134 | -0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩33,134 | ₩33,281 | ₩33,134 | ₩33,214 | +0.24% | 6.3천 |
|---|
| 2026.04.22 | ₩33,161 | ₩33,268 | ₩32,934 | ₩33,001 | -0.48% | 3.9천 |
|---|
| 2026.04.21 | ₩33,041 | ₩33,041 | ₩32,934 | ₩32,987 | -0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩33,174 | ₩33,281 | ₩32,947 | ₩32,947 | -0.68% | 7.9천 |
|---|
| 2026.04.17 | ₩33,241 | ₩33,334 | ₩33,108 | ₩33,188 | -0.16% | 9.4천 |
|---|
| 2026.04.16 | ₩33,188 | ₩33,188 | ₩32,974 | ₩33,108 | -0.24% | 9.9천 |
|---|
| 2026.04.15 | ₩32,934 | ₩33,214 | ₩32,674 | ₩33,161 | +0.69% | 8천 |
|---|
| 2026.04.14 | ₩32,560 | ₩33,081 | ₩32,373 | ₩32,787 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩32,280 | ₩32,433 | ₩32,200 | ₩32,433 | +0.48% | 1.1만 |
|---|
| 2026.04.10 | ₩32,280 | ₩32,280 | ₩31,986 | ₩32,226 | -0.17% | 9.6천 |
|---|
| 2026.04.09 | ₩32,293 | ₩32,293 | ₩31,975 | ₩32,173 | -0.37% | 8천 |
|---|
| 2026.04.08 | ₩32,213 | ₩32,307 | ₩32,183 | ₩32,226 | +0.04% | 0 |
|---|
| 2026.04.07 | ₩31,933 | ₩31,933 | ₩31,692 | ₩31,933 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩31,773 | ₩32,026 | ₩31,706 | ₩31,773 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩31,706 | ₩32,135 | ₩31,666 | ₩31,692 | -0.04% | 7.3천 |
|---|
| 2026.04.01 | ₩31,599 | ₩31,839 | ₩31,599 | ₩31,674 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩31,773 | ₩31,773 | ₩31,479 | ₩31,506 | -0.84% | 8.9만 |
|---|
| 2026.03.30 | ₩32,467 | ₩32,467 | ₩32,056 | ₩32,266 | -0.62% | 3.2만 |
|---|
| 2026.03.27 | ₩32,493 | ₩32,533 | ₩32,240 | ₩32,240 | -0.78% | 8천 |
|---|
| 2026.03.26 | ₩32,120 | ₩32,533 | ₩32,120 | ₩32,453 | +1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩32,262 | ₩32,566 | ₩32,133 | ₩32,293 | +0.10% | 1만 |
|---|
| 2026.03.24 | ₩32,200 | ₩32,413 | ₩32,173 | ₩32,213 | +0.04% | 7.6천 |
|---|
| 2026.03.23 | ₩32,387 | ₩32,427 | ₩32,146 | ₩32,413 | +0.08% | 1.3만 |
|---|
| 2026.03.20 | ₩32,407 | ₩32,493 | ₩32,053 | ₩32,053 | -1.09% | 2.9만 |
|---|
| 2026.03.19 | ₩32,533 | ₩32,533 | ₩32,333 | ₩32,400 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩32,400 | ₩32,560 | ₩32,387 | ₩32,560 | +0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩32,667 | ₩32,680 | ₩32,427 | ₩32,440 | -0.69% | 1.9만 |
|---|
| 2026.03.16 | ₩32,438 | ₩32,574 | ₩32,240 | ₩32,387 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩32,420 | ₩32,600 | ₩32,273 | ₩32,387 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩32,533 | ₩32,694 | ₩32,360 | ₩32,560 | +0.08% | 2.3만 |
|---|
| 2026.03.11 | ₩32,714 | ₩32,841 | ₩32,614 | ₩32,707 | -0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩32,961 | ₩32,961 | ₩32,600 | ₩32,600 | -1.09% | 5.1천 |
|---|
| 2026.03.09 | ₩33,061 | ₩33,108 | ₩32,774 | ₩32,861 | -0.61% | 1.9천 |
|---|
| 2026.03.06 | ₩33,375 | ₩33,375 | ₩32,894 | ₩33,041 | -1.00% | 2.6천 |
|---|
| 2026.03.05 | ₩33,094 | ₩33,294 | ₩33,094 | ₩33,294 | +0.61% | 2.2천 |
|---|
| 2026.03.04 | ₩33,308 | ₩33,375 | ₩33,241 | ₩33,348 | +0.12% | 1.8천 |
|---|
| 2026.03.03 | ₩33,281 | ₩33,308 | ₩33,121 | ₩33,294 | +0.04% | 3.4천 |
|---|
| 2026.03.02 | ₩33,241 | ₩33,348 | ₩33,161 | ₩33,348 | +0.32% | 2.2천 |
|---|
| 2026.02.27 | ₩33,308 | ₩33,424 | ₩32,947 | ₩33,268 | -0.12% | 3.8만 |
|---|
| 2026.02.26 | ₩33,535 | ₩33,535 | ₩33,268 | ₩33,281 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩33,561 | ₩33,575 | ₩33,428 | ₩33,468 | -0.28% | 3.6천 |
|---|
| 2026.02.24 | ₩33,508 | ₩33,614 | ₩33,435 | ₩33,435 | -0.22% | 1.8천 |
|---|
| 2026.02.23 | ₩33,735 | ₩33,735 | ₩33,428 | ₩33,428 | -0.91% | 4.5천 |
|---|
| 2026.02.20 | ₩33,695 | ₩33,722 | ₩33,575 | ₩33,695 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩33,655 | ₩33,708 | ₩33,575 | ₩33,688 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩33,708 | ₩33,722 | ₩33,655 | ₩33,668 | -0.12% | 9.8천 |
|---|
| 2026.02.17 | ₩33,695 | ₩33,708 | ₩33,662 | ₩33,708 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,708 | ₩33,708 | ₩33,655 | ₩33,695 | -0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩33,708 | ₩33,708 | ₩33,655 | ₩33,695 | -0.04% | 5.8천 |
|---|
| 2026.02.11 | ₩33,641 | ₩33,708 | ₩33,615 | ₩33,615 | -0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩33,508 | ₩33,641 | ₩33,508 | ₩33,641 | +0.40% | 3.9천 |
|---|
| 2026.02.09 | ₩33,481 | ₩33,641 | ₩33,337 | ₩33,508 | +0.08% | 2.6만 |
|---|
| 2026.02.06 | ₩33,561 | ₩33,561 | ₩33,059 | ₩33,441 | -0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩33,401 | ₩33,441 | ₩33,201 | ₩33,441 | +0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩33,481 | ₩33,495 | ₩33,375 | ₩33,375 | -0.32% | 2.3만 |
|---|
| 2026.02.03 | ₩33,521 | ₩33,521 | ₩33,361 | ₩33,455 | -0.20% | 2.8만 |
|---|
| 2026.02.02 | ₩33,495 | ₩33,521 | ₩33,415 | ₩33,508 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,468 | ₩33,535 | ₩33,188 | ₩33,455 | -0.04% | 9.3천 |
|---|
| 2026.01.29 | ₩33,535 | ₩33,535 | ₩33,341 | ₩33,375 | -0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩33,561 | ₩33,601 | ₩33,393 | ₩33,495 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩33,308 | ₩33,575 | ₩33,308 | ₩33,535 | +0.68% | 1.8만 |
|---|
| 2026.01.26 | ₩33,615 | ₩33,615 | ₩33,268 | ₩33,375 | -0.71% | 2.7만 |
|---|
| 2026.01.23 | ₩33,615 | ₩33,628 | ₩33,348 | ₩33,481 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩33,508 | ₩33,708 | ₩33,294 | ₩33,508 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,214 | ₩33,508 | ₩33,214 | ₩33,495 | +0.84% | 1.8만 |
|---|
| 2026.01.20 | ₩33,108 | ₩33,241 | ₩32,974 | ₩33,161 | +0.16% | 2.4만 |
|---|
| 2026.01.16 | ₩33,001 | ₩33,334 | ₩33,001 | ₩33,294 | +0.89% | 5.1만 |
|---|
| 2026.01.15 | ₩33,334 | ₩33,388 | ₩33,001 | ₩33,001 | -1.00% | 5.7만 |
|---|
| 2026.01.14 | ₩33,268 | ₩33,314 | ₩33,174 | ₩33,228 | -0.12% | 3만 |
|---|
| 2026.01.13 | ₩33,401 | ₩33,441 | ₩33,161 | ₩33,201 | -0.60% | 4만 |
|---|
| 2026.01.12 | ₩33,535 | ₩33,535 | ₩33,321 | ₩33,401 | -0.40% | 2.9만 |
|---|
| 2026.01.09 | ₩33,495 | ₩33,548 | ₩33,361 | ₩33,535 | +0.12% | 6만 |
|---|
| 2026.01.08 | ₩33,588 | ₩33,588 | ₩33,395 | ₩33,455 | -0.40% | 2.4만 |
|---|
| 2026.01.07 | ₩33,575 | ₩33,695 | ₩33,521 | ₩33,521 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩33,601 | ₩33,601 | ₩33,441 | ₩33,521 | -0.24% | 4.6천 |
|---|
| 2026.01.05 | ₩33,508 | ₩33,908 | ₩33,508 | ₩33,552 | +0.13% | 1.4만 |
|---|
| 2026.01.02 | ₩33,521 | ₩33,641 | ₩33,415 | ₩33,415 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩33,561 | ₩33,583 | ₩33,308 | ₩33,388 | -0.52% | 3.5만 |
|---|
| 2025.12.30 | ₩34,015 | ₩34,069 | ₩33,975 | ₩34,055 | +0.12% | 5천 |
|---|
| 2025.12.29 | ₩33,922 | ₩34,015 | ₩33,922 | ₩34,002 | +0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩34,015 | ₩34,015 | ₩33,935 | ₩33,935 | -0.24% | 3.4천 |
|---|
| 2025.12.24 | ₩33,989 | ₩34,059 | ₩33,908 | ₩33,908 | -0.24% | 8.7천 |
|---|
| 2025.12.23 | ₩34,295 | ₩34,296 | ₩33,908 | ₩33,922 | -1.09% | 2.5만 |
|---|
| 2025.12.22 | ₩34,109 | ₩34,309 | ₩34,109 | ₩34,202 | +0.27% | 6.2천 |
|---|
| 2025.12.19 | ₩34,095 | ₩34,389 | ₩34,095 | ₩34,269 | +0.51% | 1.1만 |
|---|
| 2025.12.18 | ₩33,962 | ₩34,149 | ₩33,895 | ₩34,135 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩34,002 | ₩34,416 | ₩33,895 | ₩33,997 | -0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩33,922 | ₩34,002 | ₩33,870 | ₩34,002 | +0.24% | 5.4천 |
|---|
| 2025.12.15 | ₩34,015 | ₩34,069 | ₩33,855 | ₩33,922 | -0.27% | 6.2천 |
|---|
| 2025.12.12 | ₩33,962 | ₩34,002 | ₩33,855 | ₩33,962 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩33,855 | ₩33,986 | ₩33,855 | ₩33,975 | +0.35% | 5.8천 |
|---|
| 2025.12.10 | ₩33,828 | ₩34,002 | ₩33,735 | ₩33,775 | -0.16% | 9.6천 |
|---|
| 2025.12.09 | ₩33,975 | ₩34,082 | ₩33,735 | ₩33,735 | -0.71% | 2.3만 |
|---|
| 2025.12.08 | ₩33,989 | ₩34,229 | ₩33,775 | ₩33,802 | -0.55% | 1만 |
|---|
| 2025.12.05 | ₩34,015 | ₩34,015 | ₩33,842 | ₩33,868 | -0.43% | 5.4천 |
|---|
| 2025.12.04 | ₩34,122 | ₩34,122 | ₩33,842 | ₩33,935 | -0.55% | 3.3만 |
|---|
| 2025.12.03 | ₩33,895 | ₩34,015 | ₩33,835 | ₩34,015 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩33,908 | ₩33,908 | ₩33,788 | ₩33,842 | -0.20% | 5.8천 |
|---|
| 2025.12.01 | ₩34,042 | ₩34,042 | ₩33,859 | ₩33,908 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩33,976 | ₩34,040 | ₩33,922 | ₩33,975 | -0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩34,042 | ₩34,042 | ₩33,965 | ₩33,985 | -0.17% | 8.5천 |
|---|
| 2025.11.25 | ₩34,042 | ₩34,042 | ₩33,975 | ₩33,989 | -0.16% | 5.6천 |
|---|
| 2025.11.24 | ₩34,042 | ₩34,042 | ₩33,984 | ₩33,994 | -0.14% | 3.4천 |
|---|
| 2025.11.21 | ₩34,042 | ₩34,042 | ₩33,989 | ₩34,002 | -0.12% | 6.9천 |
|---|
| 2025.11.20 | ₩34,042 | ₩34,042 | ₩33,972 | ₩34,002 | -0.12% | 5.9천 |
|---|
| 2025.11.19 | ₩34,042 | ₩34,042 | ₩34,015 | ₩34,042 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩34,029 | ₩34,042 | ₩33,895 | ₩34,042 | +0.04% | 1.1만 |
|---|
| 2025.11.17 | ₩34,042 | ₩34,042 | ₩33,935 | ₩34,002 | -0.12% | 4.9천 |
|---|
| 2025.11.14 | ₩33,962 | ₩34,009 | ₩33,962 | ₩34,009 | +0.14% | 1.4천 |
|---|
| 2025.11.13 | ₩34,002 | ₩34,042 | ₩33,908 | ₩33,922 | -0.24% | 1.3만 |
|---|
| 2025.11.12 | ₩34,015 | ₩34,282 | ₩33,989 | ₩33,995 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩34,015 | ₩34,042 | ₩33,989 | ₩34,015 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩34,149 | ₩34,216 | ₩33,989 | ₩34,015 | -0.39% | 1.3만 |
|---|
| 2025.11.07 | ₩34,082 | ₩34,082 | ₩33,975 | ₩33,989 | -0.27% | 5.1천 |
|---|
| 2025.11.06 | ₩33,989 | ₩34,042 | ₩33,989 | ₩34,009 | +0.06% | 2만 |
|---|
| 2025.11.05 | ₩34,042 | ₩34,042 | ₩33,937 | ₩33,975 | -0.20% | 2.3만 |
|---|
| 2025.11.04 | ₩33,975 | ₩33,989 | ₩33,908 | ₩33,975 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩34,042 | ₩34,149 | ₩33,909 | ₩33,975 | -0.20% | 3.2만 |
|---|
| 2025.10.31 | ₩34,015 | ₩34,055 | ₩33,955 | ₩33,975 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩34,122 | ₩34,122 | ₩33,975 | ₩33,975 | -0.43% | 7.1천 |
|---|
| 2025.10.29 | ₩34,242 | ₩34,282 | ₩34,042 | ₩34,042 | -0.58% | 2.2만 |
|---|
| 2025.10.28 | ₩34,175 | ₩34,282 | ₩34,067 | ₩34,069 | -0.31% | 8.8천 |
|---|
| 2025.10.27 | ₩34,175 | ₩34,483 | ₩34,162 | ₩34,162 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩34,256 | ₩34,256 | ₩34,042 | ₩34,175 | -0.23% | 5천 |
|---|
| 2025.10.23 | ₩34,175 | ₩34,202 | ₩33,963 | ₩34,175 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩34,336 | ₩34,336 | ₩34,106 | ₩34,106 | -0.67% | 7.4천 |
|---|
| 2025.10.21 | ₩34,349 | ₩34,349 | ₩34,229 | ₩34,256 | -0.27% | 7.7천 |
|---|
| 2025.10.20 | ₩34,322 | ₩34,322 | ₩34,242 | ₩34,256 | -0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩34,349 | ₩34,349 | ₩34,202 | ₩34,242 | -0.31% | 3만 |
|---|
| 2025.10.16 | ₩34,269 | ₩34,362 | ₩34,202 | ₩34,282 | +0.04% | 5.3천 |
|---|
| 2025.10.15 | ₩34,269 | ₩34,362 | ₩34,122 | ₩34,269 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩34,109 | ₩34,229 | ₩34,089 | ₩34,229 | +0.35% | 9.1천 |
|---|
| 2025.10.13 | ₩34,135 | ₩34,162 | ₩34,022 | ₩34,022 | -0.33% | 5.2천 |
|---|
| 2025.10.10 | ₩34,149 | ₩34,229 | ₩33,945 | ₩33,945 | -0.60% | 5.7천 |
|---|
