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 | ₩31,881 | ₩31,881 | ₩31,614 | ₩31,694 | -0.59% | 2만 |
| 2026.10.08 | ₩31,707 | ₩31,761 | ₩31,109 | ₩31,761 | +0.17% | 2.6만 |
| 2026.10.07 | ₩31,560 | ₩31,747 | ₩31,425 | ₩31,534 | -0.08% | 2.5만 |
| 2026.10.06 | ₩31,761 | ₩31,881 | ₩31,507 | ₩31,787 | +0.08% | 2.1만 |
| 2026.10.05 | ₩31,627 | ₩31,747 | ₩31,160 | ₩31,627 | 0.00% | 2만 |
| 2026.10.02 | ₩31,560 | ₩31,761 | ₩31,494 | ₩31,681 | +0.38% | 2.4만 |
| 2026.10.01 | ₩31,707 | ₩31,881 | ₩31,133 | ₩31,560 | -0.46% | 4.4만 |
| 2026.09.30 | ₩32,001 | ₩32,254 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,827 |
| -0.54% |
| 24.1만 |
| 2026.09.29 | ₩32,028 | ₩32,575 | ₩31,907 | ₩32,374 | +1.08% | 4.5만 |
|---|
| 2026.09.28 | ₩32,014 | ₩32,268 | ₩31,587 | ₩32,148 | +0.42% | 5.6만 |
|---|
| 2026.09.25 | ₩31,761 | ₩32,214 | ₩31,639 | ₩32,214 | +1.43% | 3.7만 |
|---|
| 2026.09.24 | ₩31,827 | ₩32,121 | ₩31,614 | ₩31,881 | +0.17% | 6.1만 |
|---|
| 2026.09.23 | ₩31,801 | ₩31,881 | ₩31,446 | ₩31,881 | +0.25% | 3.7만 |
|---|
| 2026.09.22 | ₩31,854 | ₩31,854 | ₩31,480 | ₩31,734 | -0.38% | 2.6만 |
|---|
| 2026.09.21 | ₩31,654 | ₩32,134 | ₩31,587 | ₩31,801 | +0.46% | 5.1만 |
|---|
| 2026.09.18 | ₩31,520 | ₩31,681 | ₩31,362 | ₩31,654 | +0.42% | 3.3만 |
|---|
| 2026.09.17 | ₩30,666 | ₩31,547 | ₩30,560 | ₩31,467 | +2.61% | 3.2만 |
|---|
| 2026.09.16 | ₩30,733 | ₩30,840 | ₩30,441 | ₩30,653 | -0.26% | 2.8만 |
|---|
| 2026.09.15 | ₩31,093 | ₩31,107 | ₩30,079 | ₩30,633 | -1.48% | 9.7만 |
|---|
| 2026.09.14 | ₩31,067 | ₩31,292 | ₩30,720 | ₩31,067 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩30,893 | ₩31,013 | ₩30,746 | ₩31,013 | +0.39% | 1.7만 |
|---|
| 2026.09.10 | ₩30,826 | ₩31,213 | ₩30,733 | ₩30,893 | +0.22% | 5.1만 |
|---|
| 2026.09.09 | ₩31,120 | ₩31,147 | ₩30,824 | ₩30,973 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩30,920 | ₩31,147 | ₩30,920 | ₩31,000 | +0.26% | 9.9천 |
|---|
| 2026.09.04 | ₩30,880 | ₩31,187 | ₩30,800 | ₩31,107 | +0.73% | 2.4만 |
|---|
| 2026.09.03 | ₩30,907 | ₩31,228 | ₩30,907 | ₩31,200 | +0.95% | 9.8천 |
|---|
| 2026.09.02 | ₩31,067 | ₩31,067 | ₩30,768 | ₩31,027 | -0.13% | 4.1천 |
|---|
| 2026.09.01 | ₩30,933 | ₩30,980 | ₩30,666 | ₩30,893 | -0.13% | 1.5만 |
|---|
| 2026.08.31 | ₩30,960 | ₩31,279 | ₩30,159 | ₩30,933 | -0.09% | 1.3만 |
|---|
| 2026.08.28 | ₩31,093 | ₩31,334 | ₩30,893 | ₩31,067 | -0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩31,200 | ₩31,200 | ₩30,867 | ₩31,133 | -0.21% | 7.6천 |
|---|
| 2026.08.26 | ₩30,867 | ₩31,120 | ₩30,867 | ₩31,007 | +0.45% | 2.7만 |
|---|
| 2026.08.25 | ₩30,813 | ₩31,027 | ₩30,800 | ₩30,933 | +0.39% | 2만 |
|---|
| 2026.08.24 | ₩30,933 | ₩30,987 | ₩30,486 | ₩30,786 | -0.47% | 1.5만 |
|---|
| 2026.08.21 | ₩31,027 | ₩31,027 | ₩30,773 | ₩30,880 | -0.47% | 5.6천 |
|---|
| 2026.08.20 | ₩30,960 | ₩30,978 | ₩30,693 | ₩30,947 | -0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩30,987 | ₩31,187 | ₩30,373 | ₩31,142 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩31,133 | ₩31,133 | ₩30,920 | ₩30,973 | -0.51% | 5.7천 |
|---|
| 2026.08.17 | ₩31,400 | ₩31,400 | ₩30,729 | ₩30,987 | -1.32% | 1.2만 |
|---|
| 2026.08.14 | ₩31,440 | ₩31,440 | ₩31,240 | ₩31,314 | -0.40% | 4.1천 |
|---|
| 2026.08.13 | ₩31,280 | ₩31,480 | ₩31,280 | ₩31,347 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩31,254 | ₩31,320 | ₩31,187 | ₩31,240 | -0.04% | 5.6천 |
|---|
| 2026.08.11 | ₩31,267 | ₩31,400 | ₩31,000 | ₩31,260 | -0.02% | 8.8천 |
|---|
| 2026.08.10 | ₩31,641 | ₩31,641 | ₩31,272 | ₩31,440 | -0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩31,627 | ₩31,641 | ₩31,448 | ₩31,560 | -0.21% | 5.5천 |
|---|
| 2026.08.06 | ₩31,681 | ₩31,681 | ₩31,400 | ₩31,527 | -0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩31,747 | ₩31,747 | ₩31,504 | ₩31,627 | -0.38% | 6.8천 |
|---|
| 2026.08.04 | ₩31,721 | ₩31,747 | ₩31,560 | ₩31,707 | -0.04% | 9천 |
|---|
| 2026.08.03 | ₩31,841 | ₩31,841 | ₩31,574 | ₩31,654 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩31,600 | ₩31,801 | ₩31,547 | ₩31,761 | +0.51% | 3.2만 |
|---|
| 2026.07.30 | ₩31,734 | ₩31,787 | ₩31,494 | ₩31,734 | 0.00% | 6.4천 |
|---|
| 2026.07.29 | ₩31,694 | ₩31,841 | ₩31,507 | ₩31,520 | -0.55% | 9.7천 |
|---|
| 2026.07.28 | ₩31,801 | ₩31,881 | ₩31,667 | ₩31,694 | -0.34% | 5.4천 |
|---|
| 2026.07.27 | ₩31,854 | ₩31,881 | ₩31,587 | ₩31,667 | -0.59% | 5.7천 |
|---|
| 2026.07.24 | ₩31,507 | ₩31,760 | ₩31,507 | ₩31,721 | +0.68% | 2.2만 |
|---|
| 2026.07.23 | ₩31,627 | ₩31,627 | ₩31,360 | ₩31,400 | -0.72% | 5천 |
|---|
| 2026.07.22 | ₩31,694 | ₩31,827 | ₩31,627 | ₩31,641 | -0.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,681 | ₩31,761 | ₩31,627 | ₩31,654 | -0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩31,787 | ₩31,934 | ₩31,761 | ₩31,807 | +0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩31,827 | ₩31,881 | ₩31,627 | ₩31,787 | -0.13% | 1.2만 |
|---|
| 2026.07.16 | ₩31,881 | ₩31,934 | ₩31,694 | ₩31,694 | -0.59% | 1.3만 |
|---|
| 2026.07.15 | ₩31,881 | ₩31,921 | ₩31,440 | ₩31,827 | -0.17% | 6.1천 |
|---|
| 2026.07.14 | ₩31,907 | ₩31,907 | ₩31,427 | ₩31,827 | -0.25% | 4.4천 |
|---|
| 2026.07.13 | ₩31,694 | ₩31,921 | ₩31,627 | ₩31,747 | +0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩31,761 | ₩31,881 | ₩31,574 | ₩31,734 | -0.08% | 6.7천 |
|---|
| 2026.07.09 | ₩31,907 | ₩31,944 | ₩31,595 | ₩31,801 | -0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩31,600 | ₩31,934 | ₩31,427 | ₩31,814 | +0.68% | 1.5만 |
|---|
| 2026.07.07 | ₩31,867 | ₩31,867 | ₩31,494 | ₩31,627 | -0.75% | 1.5만 |
|---|
| 2026.07.06 | ₩31,761 | ₩31,881 | ₩31,667 | ₩31,794 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩31,627 | ₩31,681 | ₩31,387 | ₩31,654 | +0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩31,427 | ₩31,614 | ₩31,374 | ₩31,534 | +0.34% | 3.4만 |
|---|
| 2026.06.30 | ₩31,147 | ₩31,320 | ₩30,960 | ₩31,320 | +0.56% | 31.9만 |
|---|
| 2026.06.29 | ₩31,867 | ₩31,894 | ₩31,294 | ₩31,681 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩31,681 | ₩31,894 | ₩31,600 | ₩31,761 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩32,081 | ₩32,081 | ₩31,661 | ₩31,854 | -0.71% | 3.8만 |
|---|
| 2026.06.24 | ₩32,468 | ₩32,468 | ₩31,907 | ₩31,907 | -1.73% | 2.7만 |
|---|
| 2026.06.23 | ₩32,508 | ₩33,042 | ₩32,214 | ₩32,228 | -0.86% | 1.7만 |
|---|
| 2026.06.22 | ₩33,028 | ₩33,028 | ₩32,588 | ₩32,588 | -1.33% | 1.7만 |
|---|
| 2026.06.18 | ₩32,868 | ₩33,202 | ₩32,828 | ₩32,935 | +0.20% | 18만 |
|---|
| 2026.06.17 | ₩33,082 | ₩33,095 | ₩32,895 | ₩33,028 | -0.16% | 2만 |
|---|
| 2026.06.16 | ₩33,055 | ₩33,068 | ₩32,761 | ₩32,975 | -0.24% | 1.8만 |
|---|
| 2026.06.15 | ₩32,818 | ₩32,962 | ₩32,695 | ₩32,935 | +0.36% | 2만 |
|---|
| 2026.06.12 | ₩32,528 | ₩32,801 | ₩32,188 | ₩32,775 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩32,201 | ₩32,508 | ₩32,174 | ₩32,214 | +0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩32,201 | ₩32,361 | ₩32,201 | ₩32,201 | 0.00% | 8.7천 |
|---|
| 2026.06.09 | ₩32,401 | ₩32,508 | ₩32,188 | ₩32,508 | +0.33% | 5.6천 |
|---|
| 2026.06.08 | ₩32,428 | ₩32,441 | ₩32,081 | ₩32,348 | -0.25% | 1.7만 |
|---|
| 2026.06.05 | ₩32,775 | ₩32,807 | ₩32,281 | ₩32,415 | -1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩33,002 | ₩33,002 | ₩32,721 | ₩32,828 | -0.53% | 4.1천 |
|---|
| 2026.06.03 | ₩33,015 | ₩33,122 | ₩32,735 | ₩32,868 | -0.44% | 7천 |
|---|
| 2026.06.02 | ₩32,868 | ₩33,015 | ₩32,795 | ₩32,935 | +0.20% | 5.1천 |
|---|
| 2026.06.01 | ₩32,761 | ₩32,942 | ₩32,714 | ₩32,942 | +0.55% | 2.7천 |
|---|
| 2026.05.29 | ₩33,012 | ₩33,015 | ₩32,842 | ₩32,895 | -0.36% | 1.6만 |
|---|
| 2026.05.28 | ₩32,988 | ₩33,028 | ₩32,848 | ₩32,955 | -0.10% | 5.8천 |
|---|
| 2026.05.27 | ₩33,135 | ₩33,135 | ₩32,655 | ₩32,842 | -0.89% | 4.9천 |
|---|
| 2026.05.26 | ₩33,082 | ₩33,082 | ₩32,855 | ₩33,015 | -0.20% | 1만 |
|---|
| 2026.05.22 | ₩33,002 | ₩33,042 | ₩32,848 | ₩32,848 | -0.47% | 3.1천 |
|---|
| 2026.05.21 | ₩33,002 | ₩33,002 | ₩32,641 | ₩32,868 | -0.40% | 8.5천 |
|---|
| 2026.05.20 | ₩33,082 | ₩33,108 | ₩32,641 | ₩33,025 | -0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩32,948 | ₩33,068 | ₩32,375 | ₩33,002 | +0.16% | 8.8천 |
|---|
| 2026.05.18 | ₩33,015 | ₩33,215 | ₩32,761 | ₩32,948 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,202 | ₩33,202 | ₩32,895 | ₩33,148 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩33,215 | ₩33,215 | ₩33,028 | ₩33,028 | -0.56% | 3천 |
|---|
| 2026.05.13 | ₩33,202 | ₩33,202 | ₩33,068 | ₩33,068 | -0.40% | 1.7천 |
|---|
| 2026.05.12 | ₩33,215 | ₩33,215 | ₩33,047 | ₩33,102 | -0.34% | 8.3천 |
|---|
| 2026.05.11 | ₩33,229 | ₩33,229 | ₩33,095 | ₩33,202 | -0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩33,135 | ₩33,269 | ₩33,135 | ₩33,229 | +0.28% | 7.2천 |
|---|
| 2026.05.07 | ₩33,122 | ₩33,135 | ₩33,095 | ₩33,095 | -0.08% | 6.4천 |
|---|
| 2026.05.06 | ₩33,095 | ₩33,095 | ₩33,044 | ₩33,068 | -0.08% | 4.7천 |
|---|
| 2026.05.05 | ₩33,255 | ₩33,295 | ₩32,962 | ₩33,002 | -0.76% | 1.1만 |
|---|
| 2026.05.04 | ₩33,269 | ₩33,309 | ₩32,962 | ₩33,255 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,015 | ₩33,282 | ₩32,976 | ₩33,282 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩32,962 | ₩33,148 | ₩32,962 | ₩33,082 | +0.36% | 8.9천 |
|---|
| 2026.04.29 | ₩33,269 | ₩33,269 | ₩32,828 | ₩32,962 | -0.92% | 5.3천 |
|---|
| 2026.04.28 | ₩33,322 | ₩33,322 | ₩32,895 | ₩33,122 | -0.60% | 8.2천 |
|---|
| 2026.04.27 | ₩33,229 | ₩33,229 | ₩32,962 | ₩33,229 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩33,242 | ₩33,282 | ₩33,122 | ₩33,122 | -0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩33,122 | ₩33,269 | ₩33,122 | ₩33,202 | +0.24% | 6.3천 |
|---|
| 2026.04.22 | ₩33,148 | ₩33,255 | ₩32,922 | ₩32,988 | -0.48% | 3.9천 |
|---|
| 2026.04.21 | ₩33,028 | ₩33,028 | ₩32,922 | ₩32,975 | -0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩33,162 | ₩33,269 | ₩32,935 | ₩32,935 | -0.68% | 7.9천 |
|---|
| 2026.04.17 | ₩33,229 | ₩33,322 | ₩33,095 | ₩33,175 | -0.16% | 9.4천 |
|---|
| 2026.04.16 | ₩33,175 | ₩33,175 | ₩32,962 | ₩33,095 | -0.24% | 9.9천 |
|---|
| 2026.04.15 | ₩32,922 | ₩33,202 | ₩32,661 | ₩33,148 | +0.69% | 8천 |
|---|
| 2026.04.14 | ₩32,548 | ₩33,068 | ₩32,361 | ₩32,775 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩32,268 | ₩32,421 | ₩32,188 | ₩32,421 | +0.48% | 1.1만 |
|---|
| 2026.04.10 | ₩32,268 | ₩32,268 | ₩31,974 | ₩32,214 | -0.17% | 9.6천 |
|---|
| 2026.04.09 | ₩32,281 | ₩32,281 | ₩31,963 | ₩32,161 | -0.37% | 8천 |
|---|
| 2026.04.08 | ₩32,201 | ₩32,294 | ₩32,171 | ₩32,214 | +0.04% | 0 |
|---|
| 2026.04.07 | ₩31,921 | ₩31,921 | ₩31,681 | ₩31,921 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩31,761 | ₩32,014 | ₩31,694 | ₩31,761 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩31,694 | ₩32,123 | ₩31,654 | ₩31,681 | -0.04% | 7.3천 |
|---|
| 2026.04.01 | ₩31,587 | ₩31,827 | ₩31,587 | ₩31,662 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩31,761 | ₩31,761 | ₩31,467 | ₩31,494 | -0.84% | 8.9만 |
|---|
| 2026.03.30 | ₩32,455 | ₩32,455 | ₩32,044 | ₩32,254 | -0.62% | 3.2만 |
|---|
| 2026.03.27 | ₩32,481 | ₩32,521 | ₩32,228 | ₩32,228 | -0.78% | 8천 |
|---|
| 2026.03.26 | ₩32,108 | ₩32,521 | ₩32,108 | ₩32,441 | +1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩32,250 | ₩32,553 | ₩32,121 | ₩32,281 | +0.10% | 1만 |
|---|
| 2026.03.24 | ₩32,188 | ₩32,401 | ₩32,161 | ₩32,201 | +0.04% | 7.6천 |
|---|
| 2026.03.23 | ₩32,374 | ₩32,415 | ₩32,134 | ₩32,401 | +0.08% | 1.3만 |
|---|
| 2026.03.20 | ₩32,395 | ₩32,481 | ₩32,041 | ₩32,041 | -1.09% | 2.9만 |
|---|
| 2026.03.19 | ₩32,521 | ₩32,521 | ₩32,321 | ₩32,388 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩32,388 | ₩32,548 | ₩32,374 | ₩32,548 | +0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩32,655 | ₩32,668 | ₩32,415 | ₩32,428 | -0.69% | 1.9만 |
|---|
| 2026.03.16 | ₩32,426 | ₩32,561 | ₩32,228 | ₩32,374 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩32,408 | ₩32,588 | ₩32,261 | ₩32,374 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩32,521 | ₩32,681 | ₩32,348 | ₩32,548 | +0.08% | 2.3만 |
|---|
| 2026.03.11 | ₩32,701 | ₩32,828 | ₩32,601 | ₩32,695 | -0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩32,948 | ₩32,948 | ₩32,588 | ₩32,588 | -1.09% | 5.1천 |
|---|
| 2026.03.09 | ₩33,048 | ₩33,095 | ₩32,762 | ₩32,848 | -0.61% | 1.9천 |
|---|
| 2026.03.06 | ₩33,362 | ₩33,362 | ₩32,882 | ₩33,028 | -1.00% | 2.6천 |
|---|
| 2026.03.05 | ₩33,082 | ₩33,282 | ₩33,082 | ₩33,282 | +0.61% | 2.2천 |
|---|
| 2026.03.04 | ₩33,295 | ₩33,362 | ₩33,229 | ₩33,335 | +0.12% | 1.8천 |
|---|
| 2026.03.03 | ₩33,269 | ₩33,295 | ₩33,108 | ₩33,282 | +0.04% | 3.4천 |
|---|
| 2026.03.02 | ₩33,229 | ₩33,335 | ₩33,148 | ₩33,335 | +0.32% | 2.2천 |
|---|
| 2026.02.27 | ₩33,295 | ₩33,411 | ₩32,935 | ₩33,255 | -0.12% | 3.8만 |
|---|
| 2026.02.26 | ₩33,522 | ₩33,522 | ₩33,255 | ₩33,269 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩33,549 | ₩33,562 | ₩33,415 | ₩33,455 | -0.28% | 3.6천 |
|---|
| 2026.02.24 | ₩33,495 | ₩33,601 | ₩33,422 | ₩33,422 | -0.22% | 1.8천 |
|---|
| 2026.02.23 | ₩33,722 | ₩33,722 | ₩33,415 | ₩33,416 | -0.91% | 4.5천 |
|---|
| 2026.02.20 | ₩33,682 | ₩33,709 | ₩33,562 | ₩33,682 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩33,642 | ₩33,696 | ₩33,562 | ₩33,676 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩33,696 | ₩33,709 | ₩33,642 | ₩33,656 | -0.12% | 9.8천 |
|---|
| 2026.02.17 | ₩33,682 | ₩33,696 | ₩33,649 | ₩33,696 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,696 | ₩33,696 | ₩33,642 | ₩33,682 | -0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩33,696 | ₩33,696 | ₩33,642 | ₩33,682 | -0.04% | 5.8천 |
|---|
| 2026.02.11 | ₩33,629 | ₩33,696 | ₩33,602 | ₩33,602 | -0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩33,495 | ₩33,629 | ₩33,495 | ₩33,629 | +0.40% | 3.9천 |
|---|
| 2026.02.09 | ₩33,469 | ₩33,629 | ₩33,324 | ₩33,495 | +0.08% | 2.6만 |
|---|
| 2026.02.06 | ₩33,549 | ₩33,549 | ₩33,046 | ₩33,429 | -0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩33,389 | ₩33,429 | ₩33,189 | ₩33,429 | +0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩33,469 | ₩33,482 | ₩33,362 | ₩33,362 | -0.32% | 2.3만 |
|---|
| 2026.02.03 | ₩33,509 | ₩33,509 | ₩33,349 | ₩33,442 | -0.20% | 2.8만 |
|---|
| 2026.02.02 | ₩33,482 | ₩33,509 | ₩33,402 | ₩33,495 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,455 | ₩33,522 | ₩33,175 | ₩33,442 | -0.04% | 9.3천 |
|---|
| 2026.01.29 | ₩33,522 | ₩33,522 | ₩33,329 | ₩33,362 | -0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩33,549 | ₩33,589 | ₩33,381 | ₩33,482 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩33,295 | ₩33,562 | ₩33,295 | ₩33,522 | +0.68% | 1.8만 |
|---|
| 2026.01.26 | ₩33,602 | ₩33,602 | ₩33,255 | ₩33,362 | -0.71% | 2.7만 |
|---|
| 2026.01.23 | ₩33,602 | ₩33,616 | ₩33,335 | ₩33,469 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩33,495 | ₩33,696 | ₩33,282 | ₩33,495 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,202 | ₩33,495 | ₩33,202 | ₩33,482 | +0.84% | 1.8만 |
|---|
| 2026.01.20 | ₩33,095 | ₩33,229 | ₩32,962 | ₩33,148 | +0.16% | 2.4만 |
|---|
| 2026.01.16 | ₩32,988 | ₩33,322 | ₩32,988 | ₩33,282 | +0.89% | 5.1만 |
|---|
| 2026.01.15 | ₩33,322 | ₩33,375 | ₩32,988 | ₩32,988 | -1.00% | 5.7만 |
|---|
| 2026.01.14 | ₩33,255 | ₩33,302 | ₩33,162 | ₩33,215 | -0.12% | 3만 |
|---|
| 2026.01.13 | ₩33,389 | ₩33,429 | ₩33,148 | ₩33,189 | -0.60% | 4만 |
|---|
| 2026.01.12 | ₩33,522 | ₩33,522 | ₩33,309 | ₩33,389 | -0.40% | 2.9만 |
|---|
| 2026.01.09 | ₩33,482 | ₩33,535 | ₩33,349 | ₩33,522 | +0.12% | 6만 |
|---|
| 2026.01.08 | ₩33,576 | ₩33,576 | ₩33,382 | ₩33,442 | -0.40% | 2.4만 |
|---|
| 2026.01.07 | ₩33,562 | ₩33,682 | ₩33,509 | ₩33,509 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩33,589 | ₩33,589 | ₩33,429 | ₩33,509 | -0.24% | 4.6천 |
|---|
| 2026.01.05 | ₩33,495 | ₩33,896 | ₩33,495 | ₩33,540 | +0.13% | 1.4만 |
|---|
| 2026.01.02 | ₩33,509 | ₩33,629 | ₩33,402 | ₩33,402 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩33,549 | ₩33,570 | ₩33,295 | ₩33,375 | -0.52% | 3.5만 |
|---|
| 2025.12.30 | ₩34,003 | ₩34,056 | ₩33,963 | ₩34,043 | +0.12% | 5천 |
|---|
| 2025.12.29 | ₩33,909 | ₩34,002 | ₩33,909 | ₩33,989 | +0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩34,003 | ₩34,003 | ₩33,922 | ₩33,922 | -0.24% | 3.4천 |
|---|
| 2025.12.24 | ₩33,976 | ₩34,047 | ₩33,896 | ₩33,896 | -0.24% | 8.7천 |
|---|
| 2025.12.23 | ₩34,282 | ₩34,283 | ₩33,896 | ₩33,909 | -1.09% | 2.5만 |
|---|
| 2025.12.22 | ₩34,096 | ₩34,296 | ₩34,096 | ₩34,189 | +0.27% | 6.2천 |
|---|
| 2025.12.19 | ₩34,083 | ₩34,376 | ₩34,083 | ₩34,256 | +0.51% | 1.1만 |
|---|
| 2025.12.18 | ₩33,949 | ₩34,136 | ₩33,882 | ₩34,123 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩33,989 | ₩34,403 | ₩33,883 | ₩33,984 | -0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩33,909 | ₩33,989 | ₩33,857 | ₩33,989 | +0.24% | 5.4천 |
|---|
| 2025.12.15 | ₩34,003 | ₩34,056 | ₩33,842 | ₩33,909 | -0.27% | 6.2천 |
|---|
| 2025.12.12 | ₩33,949 | ₩33,989 | ₩33,842 | ₩33,949 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩33,842 | ₩33,973 | ₩33,842 | ₩33,963 | +0.35% | 5.8천 |
|---|
| 2025.12.10 | ₩33,816 | ₩33,989 | ₩33,722 | ₩33,762 | -0.16% | 9.6천 |
|---|
| 2025.12.09 | ₩33,963 | ₩34,069 | ₩33,722 | ₩33,722 | -0.71% | 2.3만 |
|---|
| 2025.12.08 | ₩33,976 | ₩34,216 | ₩33,762 | ₩33,789 | -0.55% | 1만 |
|---|
| 2025.12.05 | ₩34,003 | ₩34,003 | ₩33,829 | ₩33,856 | -0.43% | 5.4천 |
|---|
| 2025.12.04 | ₩34,109 | ₩34,109 | ₩33,829 | ₩33,922 | -0.55% | 3.3만 |
|---|
| 2025.12.03 | ₩33,882 | ₩34,003 | ₩33,822 | ₩34,003 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩33,896 | ₩33,896 | ₩33,776 | ₩33,829 | -0.20% | 5.8천 |
|---|
| 2025.12.01 | ₩34,029 | ₩34,029 | ₩33,846 | ₩33,896 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩33,963 | ₩34,027 | ₩33,909 | ₩33,963 | -0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩34,029 | ₩34,029 | ₩33,952 | ₩33,972 | -0.17% | 8.5천 |
|---|
| 2025.11.25 | ₩34,029 | ₩34,029 | ₩33,963 | ₩33,976 | -0.16% | 5.6천 |
|---|
| 2025.11.24 | ₩34,029 | ₩34,029 | ₩33,972 | ₩33,982 | -0.14% | 3.4천 |
|---|
| 2025.11.21 | ₩34,029 | ₩34,029 | ₩33,976 | ₩33,989 | -0.12% | 6.9천 |
|---|
| 2025.11.20 | ₩34,029 | ₩34,029 | ₩33,959 | ₩33,989 | -0.12% | 5.9천 |
|---|
| 2025.11.19 | ₩34,029 | ₩34,029 | ₩34,003 | ₩34,029 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩34,016 | ₩34,029 | ₩33,882 | ₩34,029 | +0.04% | 1.1만 |
|---|
| 2025.11.17 | ₩34,029 | ₩34,029 | ₩33,922 | ₩33,989 | -0.12% | 4.9천 |
|---|
| 2025.11.14 | ₩33,949 | ₩33,996 | ₩33,949 | ₩33,996 | +0.14% | 1.4천 |
|---|
| 2025.11.13 | ₩33,989 | ₩34,029 | ₩33,896 | ₩33,909 | -0.24% | 1.3만 |
|---|
| 2025.11.12 | ₩34,003 | ₩34,269 | ₩33,976 | ₩33,983 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩34,003 | ₩34,029 | ₩33,976 | ₩34,003 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩34,136 | ₩34,203 | ₩33,976 | ₩34,003 | -0.39% | 1.3만 |
|---|
| 2025.11.07 | ₩34,069 | ₩34,069 | ₩33,963 | ₩33,976 | -0.27% | 5.1천 |
|---|
| 2025.11.06 | ₩33,976 | ₩34,029 | ₩33,976 | ₩33,996 | +0.06% | 2만 |
|---|
| 2025.11.05 | ₩34,029 | ₩34,029 | ₩33,924 | ₩33,963 | -0.20% | 2.3만 |
|---|
| 2025.11.04 | ₩33,963 | ₩33,976 | ₩33,896 | ₩33,963 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩34,029 | ₩34,136 | ₩33,896 | ₩33,963 | -0.20% | 3.2만 |
|---|
| 2025.10.31 | ₩34,003 | ₩34,043 | ₩33,942 | ₩33,963 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩34,109 | ₩34,109 | ₩33,963 | ₩33,963 | -0.43% | 7.1천 |
|---|
| 2025.10.29 | ₩34,229 | ₩34,269 | ₩34,029 | ₩34,029 | -0.58% | 2.2만 |
|---|
| 2025.10.28 | ₩34,163 | ₩34,269 | ₩34,055 | ₩34,056 | -0.31% | 8.8천 |
|---|
| 2025.10.27 | ₩34,163 | ₩34,470 | ₩34,149 | ₩34,149 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩34,243 | ₩34,243 | ₩34,029 | ₩34,163 | -0.23% | 5천 |
|---|
| 2025.10.23 | ₩34,163 | ₩34,189 | ₩33,951 | ₩34,163 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩34,323 | ₩34,323 | ₩34,093 | ₩34,093 | -0.67% | 7.4천 |
|---|
| 2025.10.21 | ₩34,336 | ₩34,336 | ₩34,216 | ₩34,243 | -0.27% | 7.7천 |
|---|
| 2025.10.20 | ₩34,309 | ₩34,309 | ₩34,229 | ₩34,243 | -0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩34,336 | ₩34,336 | ₩34,189 | ₩34,229 | -0.31% | 3만 |
|---|
| 2025.10.16 | ₩34,256 | ₩34,350 | ₩34,189 | ₩34,269 | +0.04% | 5.3천 |
|---|
| 2025.10.15 | ₩34,256 | ₩34,350 | ₩34,109 | ₩34,256 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩34,096 | ₩34,216 | ₩34,076 | ₩34,216 | +0.35% | 9.1천 |
|---|
| 2025.10.13 | ₩34,123 | ₩34,149 | ₩34,009 | ₩34,009 | -0.33% | 5.2천 |
|---|
| 2025.10.10 | ₩34,136 | ₩34,216 | ₩33,932 | ₩33,932 | -0.60% | 5.7천 |
|---|
