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 | ₩31,874 | ₩31,874 | ₩31,607 | ₩31,687 | -0.59% | 2만 |
| 2026.10.08 | ₩31,700 | ₩31,753 | ₩31,102 | ₩31,753 | +0.17% | 2.6만 |
| 2026.10.07 | ₩31,553 | ₩31,740 | ₩31,418 | ₩31,527 | -0.08% | 2.5만 |
| 2026.10.06 | ₩31,753 | ₩31,874 | ₩31,500 | ₩31,780 | +0.08% | 2.1만 |
| 2026.10.05 | ₩31,620 | ₩31,740 | ₩31,153 | ₩31,620 | 0.00% | 2만 |
| 2026.10.02 | ₩31,553 | ₩31,753 | ₩31,487 | ₩31,673 | +0.38% | 2.4만 |
| 2026.10.01 | ₩31,700 | ₩31,874 | ₩31,126 | ₩31,553 | -0.46% | 4.4만 |
| 2026.09.30 | ₩31,994 | ₩32,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,820 |
| -0.54% |
| 24.1만 |
| 2026.09.29 | ₩32,020 | ₩32,567 | ₩31,900 | ₩32,367 | +1.08% | 4.5만 |
|---|
| 2026.09.28 | ₩32,007 | ₩32,260 | ₩31,580 | ₩32,140 | +0.42% | 5.6만 |
|---|
| 2026.09.25 | ₩31,753 | ₩32,207 | ₩31,632 | ₩32,207 | +1.43% | 3.7만 |
|---|
| 2026.09.24 | ₩31,820 | ₩32,114 | ₩31,607 | ₩31,874 | +0.17% | 6.1만 |
|---|
| 2026.09.23 | ₩31,794 | ₩31,874 | ₩31,439 | ₩31,874 | +0.25% | 3.7만 |
|---|
| 2026.09.22 | ₩31,847 | ₩31,847 | ₩31,473 | ₩31,727 | -0.38% | 2.6만 |
|---|
| 2026.09.21 | ₩31,647 | ₩32,127 | ₩31,580 | ₩31,794 | +0.46% | 5.1만 |
|---|
| 2026.09.18 | ₩31,513 | ₩31,673 | ₩31,355 | ₩31,647 | +0.42% | 3.3만 |
|---|
| 2026.09.17 | ₩30,659 | ₩31,540 | ₩30,553 | ₩31,460 | +2.61% | 3.2만 |
|---|
| 2026.09.16 | ₩30,726 | ₩30,833 | ₩30,434 | ₩30,646 | -0.26% | 2.8만 |
|---|
| 2026.09.15 | ₩31,086 | ₩31,100 | ₩30,072 | ₩30,626 | -1.48% | 9.7만 |
|---|
| 2026.09.14 | ₩31,060 | ₩31,285 | ₩30,713 | ₩31,060 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩30,886 | ₩31,006 | ₩30,740 | ₩31,006 | +0.39% | 1.7만 |
|---|
| 2026.09.10 | ₩30,820 | ₩31,206 | ₩30,726 | ₩30,886 | +0.22% | 5.1만 |
|---|
| 2026.09.09 | ₩31,113 | ₩31,140 | ₩30,817 | ₩30,966 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩30,913 | ₩31,140 | ₩30,913 | ₩30,993 | +0.26% | 9.9천 |
|---|
| 2026.09.04 | ₩30,873 | ₩31,180 | ₩30,793 | ₩31,100 | +0.73% | 2.4만 |
|---|
| 2026.09.03 | ₩30,900 | ₩31,221 | ₩30,900 | ₩31,193 | +0.95% | 9.8천 |
|---|
| 2026.09.02 | ₩31,060 | ₩31,060 | ₩30,761 | ₩31,020 | -0.13% | 4.1천 |
|---|
| 2026.09.01 | ₩30,926 | ₩30,973 | ₩30,659 | ₩30,886 | -0.13% | 1.5만 |
|---|
| 2026.08.31 | ₩30,953 | ₩31,272 | ₩30,152 | ₩30,926 | -0.09% | 1.3만 |
|---|
| 2026.08.28 | ₩31,086 | ₩31,327 | ₩30,886 | ₩31,060 | -0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩31,193 | ₩31,193 | ₩30,860 | ₩31,126 | -0.21% | 7.6천 |
|---|
| 2026.08.26 | ₩30,860 | ₩31,113 | ₩30,860 | ₩31,000 | +0.45% | 2.7만 |
|---|
| 2026.08.25 | ₩30,806 | ₩31,020 | ₩30,793 | ₩30,926 | +0.39% | 2만 |
|---|
| 2026.08.24 | ₩30,926 | ₩30,980 | ₩30,479 | ₩30,780 | -0.47% | 1.5만 |
|---|
| 2026.08.21 | ₩31,020 | ₩31,020 | ₩30,766 | ₩30,873 | -0.47% | 5.6천 |
|---|
| 2026.08.20 | ₩30,953 | ₩30,971 | ₩30,686 | ₩30,940 | -0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩30,980 | ₩31,180 | ₩30,366 | ₩31,135 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩31,126 | ₩31,126 | ₩30,913 | ₩30,966 | -0.51% | 5.7천 |
|---|
| 2026.08.17 | ₩31,393 | ₩31,393 | ₩30,722 | ₩30,980 | -1.32% | 1.2만 |
|---|
| 2026.08.14 | ₩31,433 | ₩31,433 | ₩31,233 | ₩31,307 | -0.40% | 4.1천 |
|---|
| 2026.08.13 | ₩31,273 | ₩31,473 | ₩31,273 | ₩31,340 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩31,246 | ₩31,313 | ₩31,180 | ₩31,233 | -0.04% | 5.6천 |
|---|
| 2026.08.11 | ₩31,260 | ₩31,393 | ₩30,993 | ₩31,253 | -0.02% | 8.8천 |
|---|
| 2026.08.10 | ₩31,633 | ₩31,633 | ₩31,265 | ₩31,433 | -0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩31,620 | ₩31,633 | ₩31,441 | ₩31,553 | -0.21% | 5.5천 |
|---|
| 2026.08.06 | ₩31,673 | ₩31,673 | ₩31,393 | ₩31,520 | -0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩31,740 | ₩31,740 | ₩31,497 | ₩31,620 | -0.38% | 6.8천 |
|---|
| 2026.08.04 | ₩31,713 | ₩31,740 | ₩31,553 | ₩31,700 | -0.04% | 9천 |
|---|
| 2026.08.03 | ₩31,834 | ₩31,834 | ₩31,567 | ₩31,647 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩31,593 | ₩31,794 | ₩31,540 | ₩31,753 | +0.51% | 3.2만 |
|---|
| 2026.07.30 | ₩31,727 | ₩31,780 | ₩31,487 | ₩31,727 | 0.00% | 6.4천 |
|---|
| 2026.07.29 | ₩31,687 | ₩31,834 | ₩31,500 | ₩31,513 | -0.55% | 9.7천 |
|---|
| 2026.07.28 | ₩31,794 | ₩31,873 | ₩31,660 | ₩31,687 | -0.34% | 5.4천 |
|---|
| 2026.07.27 | ₩31,847 | ₩31,874 | ₩31,580 | ₩31,660 | -0.59% | 5.7천 |
|---|
| 2026.07.24 | ₩31,500 | ₩31,753 | ₩31,500 | ₩31,713 | +0.68% | 2.2만 |
|---|
| 2026.07.23 | ₩31,620 | ₩31,620 | ₩31,353 | ₩31,393 | -0.72% | 5천 |
|---|
| 2026.07.22 | ₩31,687 | ₩31,820 | ₩31,620 | ₩31,633 | -0.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,673 | ₩31,753 | ₩31,620 | ₩31,647 | -0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩31,780 | ₩31,927 | ₩31,753 | ₩31,800 | +0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩31,820 | ₩31,874 | ₩31,620 | ₩31,780 | -0.13% | 1.2만 |
|---|
| 2026.07.16 | ₩31,874 | ₩31,927 | ₩31,687 | ₩31,687 | -0.59% | 1.3만 |
|---|
| 2026.07.15 | ₩31,874 | ₩31,913 | ₩31,433 | ₩31,820 | -0.17% | 6.1천 |
|---|
| 2026.07.14 | ₩31,900 | ₩31,900 | ₩31,420 | ₩31,820 | -0.25% | 4.4천 |
|---|
| 2026.07.13 | ₩31,687 | ₩31,913 | ₩31,620 | ₩31,740 | +0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩31,753 | ₩31,874 | ₩31,567 | ₩31,727 | -0.08% | 6.7천 |
|---|
| 2026.07.09 | ₩31,900 | ₩31,937 | ₩31,588 | ₩31,794 | -0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩31,593 | ₩31,927 | ₩31,420 | ₩31,807 | +0.68% | 1.5만 |
|---|
| 2026.07.07 | ₩31,860 | ₩31,860 | ₩31,487 | ₩31,620 | -0.75% | 1.5만 |
|---|
| 2026.07.06 | ₩31,753 | ₩31,874 | ₩31,660 | ₩31,787 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩31,620 | ₩31,673 | ₩31,380 | ₩31,647 | +0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩31,420 | ₩31,607 | ₩31,367 | ₩31,527 | +0.34% | 3.4만 |
|---|
| 2026.06.30 | ₩31,140 | ₩31,313 | ₩30,953 | ₩31,313 | +0.56% | 31.9만 |
|---|
| 2026.06.29 | ₩31,860 | ₩31,887 | ₩31,287 | ₩31,673 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩31,673 | ₩31,887 | ₩31,593 | ₩31,753 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩32,074 | ₩32,074 | ₩31,653 | ₩31,847 | -0.71% | 3.8만 |
|---|
| 2026.06.24 | ₩32,461 | ₩32,461 | ₩31,900 | ₩31,900 | -1.73% | 2.7만 |
|---|
| 2026.06.23 | ₩32,501 | ₩33,035 | ₩32,207 | ₩32,220 | -0.86% | 1.7만 |
|---|
| 2026.06.22 | ₩33,021 | ₩33,021 | ₩32,581 | ₩32,581 | -1.33% | 1.7만 |
|---|
| 2026.06.18 | ₩32,861 | ₩33,194 | ₩32,821 | ₩32,928 | +0.20% | 18만 |
|---|
| 2026.06.17 | ₩33,074 | ₩33,088 | ₩32,888 | ₩33,021 | -0.16% | 2만 |
|---|
| 2026.06.16 | ₩33,048 | ₩33,061 | ₩32,754 | ₩32,968 | -0.24% | 1.8만 |
|---|
| 2026.06.15 | ₩32,810 | ₩32,954 | ₩32,687 | ₩32,928 | +0.36% | 2만 |
|---|
| 2026.06.12 | ₩32,521 | ₩32,794 | ₩32,180 | ₩32,767 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩32,194 | ₩32,501 | ₩32,167 | ₩32,207 | +0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩32,194 | ₩32,354 | ₩32,194 | ₩32,194 | 0.00% | 8.7천 |
|---|
| 2026.06.09 | ₩32,394 | ₩32,501 | ₩32,180 | ₩32,501 | +0.33% | 5.6천 |
|---|
| 2026.06.08 | ₩32,421 | ₩32,434 | ₩32,074 | ₩32,341 | -0.25% | 1.7만 |
|---|
| 2026.06.05 | ₩32,767 | ₩32,800 | ₩32,274 | ₩32,407 | -1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩32,994 | ₩32,994 | ₩32,714 | ₩32,821 | -0.53% | 4.1천 |
|---|
| 2026.06.03 | ₩33,008 | ₩33,114 | ₩32,727 | ₩32,861 | -0.44% | 7천 |
|---|
| 2026.06.02 | ₩32,861 | ₩33,008 | ₩32,787 | ₩32,928 | +0.20% | 5.1천 |
|---|
| 2026.06.01 | ₩32,754 | ₩32,934 | ₩32,707 | ₩32,934 | +0.55% | 2.7천 |
|---|
| 2026.05.29 | ₩33,005 | ₩33,008 | ₩32,834 | ₩32,888 | -0.36% | 1.6만 |
|---|
| 2026.05.28 | ₩32,981 | ₩33,021 | ₩32,841 | ₩32,948 | -0.10% | 5.8천 |
|---|
| 2026.05.27 | ₩33,128 | ₩33,128 | ₩32,647 | ₩32,834 | -0.89% | 4.9천 |
|---|
| 2026.05.26 | ₩33,074 | ₩33,074 | ₩32,848 | ₩33,008 | -0.20% | 1만 |
|---|
| 2026.05.22 | ₩32,994 | ₩33,034 | ₩32,841 | ₩32,841 | -0.47% | 3.1천 |
|---|
| 2026.05.21 | ₩32,994 | ₩32,994 | ₩32,634 | ₩32,861 | -0.40% | 8.5천 |
|---|
| 2026.05.20 | ₩33,074 | ₩33,101 | ₩32,634 | ₩33,018 | -0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩32,941 | ₩33,061 | ₩32,367 | ₩32,994 | +0.16% | 8.8천 |
|---|
| 2026.05.18 | ₩33,008 | ₩33,208 | ₩32,754 | ₩32,941 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,194 | ₩33,194 | ₩32,888 | ₩33,141 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩33,208 | ₩33,208 | ₩33,021 | ₩33,021 | -0.56% | 3천 |
|---|
| 2026.05.13 | ₩33,194 | ₩33,194 | ₩33,061 | ₩33,061 | -0.40% | 1.7천 |
|---|
| 2026.05.12 | ₩33,208 | ₩33,208 | ₩33,040 | ₩33,094 | -0.34% | 8.3천 |
|---|
| 2026.05.11 | ₩33,221 | ₩33,221 | ₩33,088 | ₩33,194 | -0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩33,128 | ₩33,261 | ₩33,128 | ₩33,221 | +0.28% | 7.2천 |
|---|
| 2026.05.07 | ₩33,114 | ₩33,128 | ₩33,088 | ₩33,088 | -0.08% | 6.4천 |
|---|
| 2026.05.06 | ₩33,088 | ₩33,088 | ₩33,037 | ₩33,061 | -0.08% | 4.7천 |
|---|
| 2026.05.05 | ₩33,248 | ₩33,288 | ₩32,954 | ₩32,994 | -0.76% | 1.1만 |
|---|
| 2026.05.04 | ₩33,261 | ₩33,301 | ₩32,954 | ₩33,248 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,008 | ₩33,274 | ₩32,969 | ₩33,274 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩32,954 | ₩33,141 | ₩32,954 | ₩33,074 | +0.36% | 8.9천 |
|---|
| 2026.04.29 | ₩33,261 | ₩33,261 | ₩32,821 | ₩32,954 | -0.92% | 5.3천 |
|---|
| 2026.04.28 | ₩33,314 | ₩33,314 | ₩32,888 | ₩33,114 | -0.60% | 8.2천 |
|---|
| 2026.04.27 | ₩33,221 | ₩33,221 | ₩32,954 | ₩33,221 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩33,234 | ₩33,274 | ₩33,114 | ₩33,114 | -0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩33,114 | ₩33,261 | ₩33,114 | ₩33,194 | +0.24% | 6.3천 |
|---|
| 2026.04.22 | ₩33,141 | ₩33,248 | ₩32,914 | ₩32,981 | -0.48% | 3.9천 |
|---|
| 2026.04.21 | ₩33,021 | ₩33,021 | ₩32,914 | ₩32,968 | -0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩33,154 | ₩33,261 | ₩32,928 | ₩32,928 | -0.68% | 7.9천 |
|---|
| 2026.04.17 | ₩33,221 | ₩33,314 | ₩33,088 | ₩33,168 | -0.16% | 9.4천 |
|---|
| 2026.04.16 | ₩33,168 | ₩33,168 | ₩32,954 | ₩33,088 | -0.24% | 9.9천 |
|---|
| 2026.04.15 | ₩32,914 | ₩33,194 | ₩32,654 | ₩33,141 | +0.69% | 8천 |
|---|
| 2026.04.14 | ₩32,541 | ₩33,061 | ₩32,354 | ₩32,767 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩32,260 | ₩32,414 | ₩32,180 | ₩32,414 | +0.48% | 1.1만 |
|---|
| 2026.04.10 | ₩32,260 | ₩32,260 | ₩31,967 | ₩32,207 | -0.17% | 9.6천 |
|---|
| 2026.04.09 | ₩32,274 | ₩32,274 | ₩31,956 | ₩32,154 | -0.37% | 8천 |
|---|
| 2026.04.08 | ₩32,194 | ₩32,287 | ₩32,164 | ₩32,207 | +0.04% | 0 |
|---|
| 2026.04.07 | ₩31,914 | ₩31,914 | ₩31,673 | ₩31,914 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩31,753 | ₩32,007 | ₩31,687 | ₩31,753 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩31,687 | ₩32,116 | ₩31,647 | ₩31,673 | -0.04% | 7.3천 |
|---|
| 2026.04.01 | ₩31,580 | ₩31,820 | ₩31,580 | ₩31,655 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩31,753 | ₩31,753 | ₩31,460 | ₩31,487 | -0.84% | 8.9만 |
|---|
| 2026.03.30 | ₩32,447 | ₩32,447 | ₩32,036 | ₩32,247 | -0.62% | 3.2만 |
|---|
| 2026.03.27 | ₩32,474 | ₩32,514 | ₩32,220 | ₩32,220 | -0.78% | 8천 |
|---|
| 2026.03.26 | ₩32,100 | ₩32,514 | ₩32,100 | ₩32,434 | +1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩32,242 | ₩32,546 | ₩32,114 | ₩32,274 | +0.10% | 1만 |
|---|
| 2026.03.24 | ₩32,180 | ₩32,394 | ₩32,154 | ₩32,194 | +0.04% | 7.6천 |
|---|
| 2026.03.23 | ₩32,367 | ₩32,407 | ₩32,127 | ₩32,394 | +0.08% | 1.3만 |
|---|
| 2026.03.20 | ₩32,387 | ₩32,474 | ₩32,034 | ₩32,034 | -1.09% | 2.9만 |
|---|
| 2026.03.19 | ₩32,514 | ₩32,514 | ₩32,314 | ₩32,381 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩32,381 | ₩32,541 | ₩32,367 | ₩32,541 | +0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩32,647 | ₩32,661 | ₩32,407 | ₩32,421 | -0.69% | 1.9만 |
|---|
| 2026.03.16 | ₩32,419 | ₩32,554 | ₩32,221 | ₩32,367 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩32,401 | ₩32,581 | ₩32,254 | ₩32,367 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩32,514 | ₩32,674 | ₩32,341 | ₩32,541 | +0.08% | 2.3만 |
|---|
| 2026.03.11 | ₩32,694 | ₩32,821 | ₩32,594 | ₩32,687 | -0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩32,941 | ₩32,941 | ₩32,581 | ₩32,581 | -1.09% | 5.1천 |
|---|
| 2026.03.09 | ₩33,041 | ₩33,088 | ₩32,754 | ₩32,841 | -0.61% | 1.9천 |
|---|
| 2026.03.06 | ₩33,355 | ₩33,355 | ₩32,874 | ₩33,021 | -1.00% | 2.6천 |
|---|
| 2026.03.05 | ₩33,074 | ₩33,274 | ₩33,074 | ₩33,274 | +0.61% | 2.2천 |
|---|
| 2026.03.04 | ₩33,288 | ₩33,355 | ₩33,221 | ₩33,328 | +0.12% | 1.8천 |
|---|
| 2026.03.03 | ₩33,261 | ₩33,288 | ₩33,101 | ₩33,274 | +0.04% | 3.4천 |
|---|
| 2026.03.02 | ₩33,221 | ₩33,328 | ₩33,141 | ₩33,328 | +0.32% | 2.2천 |
|---|
| 2026.02.27 | ₩33,288 | ₩33,404 | ₩32,928 | ₩33,248 | -0.12% | 3.8만 |
|---|
| 2026.02.26 | ₩33,515 | ₩33,515 | ₩33,248 | ₩33,261 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩33,541 | ₩33,555 | ₩33,408 | ₩33,448 | -0.28% | 3.6천 |
|---|
| 2026.02.24 | ₩33,488 | ₩33,593 | ₩33,415 | ₩33,415 | -0.22% | 1.8천 |
|---|
| 2026.02.23 | ₩33,715 | ₩33,715 | ₩33,408 | ₩33,408 | -0.91% | 4.5천 |
|---|
| 2026.02.20 | ₩33,675 | ₩33,701 | ₩33,555 | ₩33,675 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩33,635 | ₩33,688 | ₩33,555 | ₩33,668 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩33,688 | ₩33,701 | ₩33,635 | ₩33,648 | -0.12% | 9.8천 |
|---|
| 2026.02.17 | ₩33,675 | ₩33,688 | ₩33,641 | ₩33,688 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,688 | ₩33,688 | ₩33,635 | ₩33,675 | -0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩33,688 | ₩33,688 | ₩33,635 | ₩33,675 | -0.04% | 5.8천 |
|---|
| 2026.02.11 | ₩33,621 | ₩33,688 | ₩33,595 | ₩33,595 | -0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩33,488 | ₩33,621 | ₩33,488 | ₩33,621 | +0.40% | 3.9천 |
|---|
| 2026.02.09 | ₩33,461 | ₩33,621 | ₩33,317 | ₩33,488 | +0.08% | 2.6만 |
|---|
| 2026.02.06 | ₩33,541 | ₩33,541 | ₩33,039 | ₩33,421 | -0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩33,381 | ₩33,421 | ₩33,181 | ₩33,421 | +0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩33,461 | ₩33,475 | ₩33,355 | ₩33,355 | -0.32% | 2.3만 |
|---|
| 2026.02.03 | ₩33,501 | ₩33,501 | ₩33,341 | ₩33,435 | -0.20% | 2.8만 |
|---|
| 2026.02.02 | ₩33,475 | ₩33,501 | ₩33,395 | ₩33,488 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,448 | ₩33,515 | ₩33,168 | ₩33,435 | -0.04% | 9.3천 |
|---|
| 2026.01.29 | ₩33,515 | ₩33,515 | ₩33,321 | ₩33,355 | -0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩33,541 | ₩33,581 | ₩33,373 | ₩33,475 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩33,288 | ₩33,555 | ₩33,288 | ₩33,515 | +0.68% | 1.8만 |
|---|
| 2026.01.26 | ₩33,595 | ₩33,595 | ₩33,248 | ₩33,355 | -0.71% | 2.7만 |
|---|
| 2026.01.23 | ₩33,595 | ₩33,608 | ₩33,328 | ₩33,461 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩33,488 | ₩33,688 | ₩33,274 | ₩33,488 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,194 | ₩33,488 | ₩33,194 | ₩33,475 | +0.84% | 1.8만 |
|---|
| 2026.01.20 | ₩33,088 | ₩33,221 | ₩32,954 | ₩33,141 | +0.16% | 2.4만 |
|---|
| 2026.01.16 | ₩32,981 | ₩33,314 | ₩32,981 | ₩33,274 | +0.89% | 5.1만 |
|---|
| 2026.01.15 | ₩33,314 | ₩33,368 | ₩32,981 | ₩32,981 | -1.00% | 5.7만 |
|---|
| 2026.01.14 | ₩33,248 | ₩33,294 | ₩33,154 | ₩33,208 | -0.12% | 3만 |
|---|
| 2026.01.13 | ₩33,381 | ₩33,421 | ₩33,141 | ₩33,181 | -0.60% | 4만 |
|---|
| 2026.01.12 | ₩33,515 | ₩33,515 | ₩33,301 | ₩33,381 | -0.40% | 2.9만 |
|---|
| 2026.01.09 | ₩33,475 | ₩33,528 | ₩33,341 | ₩33,515 | +0.12% | 6만 |
|---|
| 2026.01.08 | ₩33,568 | ₩33,568 | ₩33,375 | ₩33,435 | -0.40% | 2.4만 |
|---|
| 2026.01.07 | ₩33,555 | ₩33,675 | ₩33,501 | ₩33,501 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩33,581 | ₩33,581 | ₩33,421 | ₩33,501 | -0.24% | 4.6천 |
|---|
| 2026.01.05 | ₩33,488 | ₩33,888 | ₩33,488 | ₩33,532 | +0.13% | 1.4만 |
|---|
| 2026.01.02 | ₩33,501 | ₩33,621 | ₩33,395 | ₩33,395 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩33,541 | ₩33,563 | ₩33,288 | ₩33,368 | -0.52% | 3.5만 |
|---|
| 2025.12.30 | ₩33,995 | ₩34,048 | ₩33,955 | ₩34,035 | +0.12% | 5천 |
|---|
| 2025.12.29 | ₩33,902 | ₩33,995 | ₩33,902 | ₩33,982 | +0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩33,995 | ₩33,995 | ₩33,915 | ₩33,915 | -0.24% | 3.4천 |
|---|
| 2025.12.24 | ₩33,968 | ₩34,039 | ₩33,888 | ₩33,888 | -0.24% | 8.7천 |
|---|
| 2025.12.23 | ₩34,274 | ₩34,275 | ₩33,888 | ₩33,902 | -1.09% | 2.5만 |
|---|
| 2025.12.22 | ₩34,088 | ₩34,288 | ₩34,088 | ₩34,182 | +0.27% | 6.2천 |
|---|
| 2025.12.19 | ₩34,075 | ₩34,368 | ₩34,075 | ₩34,248 | +0.51% | 1.1만 |
|---|
| 2025.12.18 | ₩33,942 | ₩34,128 | ₩33,875 | ₩34,115 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩33,982 | ₩34,395 | ₩33,875 | ₩33,976 | -0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩33,902 | ₩33,982 | ₩33,849 | ₩33,982 | +0.24% | 5.4천 |
|---|
| 2025.12.15 | ₩33,995 | ₩34,048 | ₩33,835 | ₩33,902 | -0.27% | 6.2천 |
|---|
| 2025.12.12 | ₩33,942 | ₩33,982 | ₩33,835 | ₩33,942 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩33,835 | ₩33,965 | ₩33,835 | ₩33,955 | +0.35% | 5.8천 |
|---|
| 2025.12.10 | ₩33,808 | ₩33,982 | ₩33,715 | ₩33,755 | -0.16% | 9.6천 |
|---|
| 2025.12.09 | ₩33,955 | ₩34,062 | ₩33,715 | ₩33,715 | -0.71% | 2.3만 |
|---|
| 2025.12.08 | ₩33,968 | ₩34,208 | ₩33,755 | ₩33,781 | -0.55% | 1만 |
|---|
| 2025.12.05 | ₩33,995 | ₩33,995 | ₩33,821 | ₩33,848 | -0.43% | 5.4천 |
|---|
| 2025.12.04 | ₩34,102 | ₩34,102 | ₩33,821 | ₩33,915 | -0.55% | 3.3만 |
|---|
| 2025.12.03 | ₩33,875 | ₩33,995 | ₩33,815 | ₩33,995 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩33,888 | ₩33,888 | ₩33,768 | ₩33,821 | -0.20% | 5.8천 |
|---|
| 2025.12.01 | ₩34,022 | ₩34,022 | ₩33,838 | ₩33,888 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩33,955 | ₩34,020 | ₩33,902 | ₩33,955 | -0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩34,022 | ₩34,022 | ₩33,945 | ₩33,964 | -0.17% | 8.5천 |
|---|
| 2025.11.25 | ₩34,022 | ₩34,022 | ₩33,955 | ₩33,968 | -0.16% | 5.6천 |
|---|
| 2025.11.24 | ₩34,022 | ₩34,022 | ₩33,964 | ₩33,974 | -0.14% | 3.4천 |
|---|
| 2025.11.21 | ₩34,022 | ₩34,022 | ₩33,968 | ₩33,982 | -0.12% | 6.9천 |
|---|
| 2025.11.20 | ₩34,022 | ₩34,022 | ₩33,951 | ₩33,982 | -0.12% | 5.9천 |
|---|
| 2025.11.19 | ₩34,022 | ₩34,022 | ₩33,995 | ₩34,022 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩34,008 | ₩34,022 | ₩33,875 | ₩34,022 | +0.04% | 1.1만 |
|---|
| 2025.11.17 | ₩34,022 | ₩34,022 | ₩33,915 | ₩33,982 | -0.12% | 4.9천 |
|---|
| 2025.11.14 | ₩33,942 | ₩33,988 | ₩33,942 | ₩33,988 | +0.14% | 1.4천 |
|---|
| 2025.11.13 | ₩33,982 | ₩34,022 | ₩33,888 | ₩33,902 | -0.24% | 1.3만 |
|---|
| 2025.11.12 | ₩33,995 | ₩34,262 | ₩33,968 | ₩33,975 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩33,995 | ₩34,022 | ₩33,968 | ₩33,995 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩34,128 | ₩34,195 | ₩33,968 | ₩33,995 | -0.39% | 1.3만 |
|---|
| 2025.11.07 | ₩34,062 | ₩34,062 | ₩33,955 | ₩33,968 | -0.27% | 5.1천 |
|---|
| 2025.11.06 | ₩33,968 | ₩34,022 | ₩33,968 | ₩33,988 | +0.06% | 2만 |
|---|
| 2025.11.05 | ₩34,022 | ₩34,022 | ₩33,916 | ₩33,955 | -0.20% | 2.3만 |
|---|
| 2025.11.04 | ₩33,955 | ₩33,968 | ₩33,888 | ₩33,955 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩34,022 | ₩34,128 | ₩33,888 | ₩33,955 | -0.20% | 3.2만 |
|---|
| 2025.10.31 | ₩33,995 | ₩34,035 | ₩33,935 | ₩33,955 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩34,102 | ₩34,102 | ₩33,955 | ₩33,955 | -0.43% | 7.1천 |
|---|
| 2025.10.29 | ₩34,222 | ₩34,262 | ₩34,022 | ₩34,022 | -0.58% | 2.2만 |
|---|
| 2025.10.28 | ₩34,155 | ₩34,262 | ₩34,047 | ₩34,048 | -0.31% | 8.8천 |
|---|
| 2025.10.27 | ₩34,155 | ₩34,462 | ₩34,142 | ₩34,142 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩34,235 | ₩34,235 | ₩34,022 | ₩34,155 | -0.23% | 5천 |
|---|
| 2025.10.23 | ₩34,155 | ₩34,182 | ₩33,943 | ₩34,155 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩34,315 | ₩34,315 | ₩34,085 | ₩34,085 | -0.67% | 7.4천 |
|---|
| 2025.10.21 | ₩34,328 | ₩34,328 | ₩34,208 | ₩34,235 | -0.27% | 7.7천 |
|---|
| 2025.10.20 | ₩34,302 | ₩34,302 | ₩34,222 | ₩34,235 | -0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩34,328 | ₩34,328 | ₩34,182 | ₩34,222 | -0.31% | 3만 |
|---|
| 2025.10.16 | ₩34,248 | ₩34,342 | ₩34,182 | ₩34,262 | +0.04% | 5.3천 |
|---|
| 2025.10.15 | ₩34,248 | ₩34,342 | ₩34,102 | ₩34,248 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩34,088 | ₩34,208 | ₩34,068 | ₩34,208 | +0.35% | 9.1천 |
|---|
| 2025.10.13 | ₩34,115 | ₩34,142 | ₩34,002 | ₩34,002 | -0.33% | 5.2천 |
|---|
| 2025.10.10 | ₩34,128 | ₩34,208 | ₩33,924 | ₩33,924 | -0.60% | 5.7천 |
|---|
