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 | ₩31,876 | ₩31,876 | ₩31,609 | ₩31,689 | -0.59% | 2만 |
| 2026.10.08 | ₩31,702 | ₩31,756 | ₩31,104 | ₩31,756 | +0.17% | 2.6만 |
| 2026.10.07 | ₩31,556 | ₩31,743 | ₩31,421 | ₩31,529 | -0.08% | 2.5만 |
| 2026.10.06 | ₩31,756 | ₩31,876 | ₩31,502 | ₩31,783 | +0.08% | 2.1만 |
| 2026.10.05 | ₩31,622 | ₩31,743 | ₩31,155 | ₩31,622 | 0.00% | 2만 |
| 2026.10.02 | ₩31,556 | ₩31,756 | ₩31,489 | ₩31,676 | +0.38% | 2.4만 |
| 2026.10.01 | ₩31,702 | ₩31,876 | ₩31,129 | ₩31,556 | -0.46% | 4.4만 |
| 2026.09.30 | ₩31,996 | ₩32,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,823 |
| -0.54% |
| 24.1만 |
| 2026.09.29 | ₩32,023 | ₩32,570 | ₩31,903 | ₩32,370 | +1.08% | 4.5만 |
|---|
| 2026.09.28 | ₩32,009 | ₩32,263 | ₩31,583 | ₩32,143 | +0.42% | 5.6만 |
|---|
| 2026.09.25 | ₩31,756 | ₩32,210 | ₩31,634 | ₩32,210 | +1.43% | 3.7만 |
|---|
| 2026.09.24 | ₩31,823 | ₩32,116 | ₩31,609 | ₩31,876 | +0.17% | 6.1만 |
|---|
| 2026.09.23 | ₩31,796 | ₩31,876 | ₩31,441 | ₩31,876 | +0.25% | 3.7만 |
|---|
| 2026.09.22 | ₩31,849 | ₩31,849 | ₩31,476 | ₩31,729 | -0.38% | 2.6만 |
|---|
| 2026.09.21 | ₩31,649 | ₩32,129 | ₩31,582 | ₩31,796 | +0.46% | 5.1만 |
|---|
| 2026.09.18 | ₩31,516 | ₩31,676 | ₩31,357 | ₩31,649 | +0.42% | 3.3만 |
|---|
| 2026.09.17 | ₩30,662 | ₩31,542 | ₩30,555 | ₩31,462 | +2.61% | 3.2만 |
|---|
| 2026.09.16 | ₩30,728 | ₩30,835 | ₩30,436 | ₩30,648 | -0.26% | 2.8만 |
|---|
| 2026.09.15 | ₩31,089 | ₩31,102 | ₩30,075 | ₩30,628 | -1.48% | 9.7만 |
|---|
| 2026.09.14 | ₩31,062 | ₩31,288 | ₩30,715 | ₩31,062 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩30,889 | ₩31,009 | ₩30,742 | ₩31,009 | +0.39% | 1.7만 |
|---|
| 2026.09.10 | ₩30,822 | ₩31,209 | ₩30,728 | ₩30,889 | +0.22% | 5.1만 |
|---|
| 2026.09.09 | ₩31,115 | ₩31,142 | ₩30,819 | ₩30,969 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩30,915 | ₩31,142 | ₩30,915 | ₩30,995 | +0.26% | 9.9천 |
|---|
| 2026.09.04 | ₩30,875 | ₩31,182 | ₩30,795 | ₩31,102 | +0.73% | 2.4만 |
|---|
| 2026.09.03 | ₩30,902 | ₩31,223 | ₩30,902 | ₩31,195 | +0.95% | 9.8천 |
|---|
| 2026.09.02 | ₩31,062 | ₩31,062 | ₩30,764 | ₩31,022 | -0.13% | 4.1천 |
|---|
| 2026.09.01 | ₩30,929 | ₩30,975 | ₩30,662 | ₩30,889 | -0.13% | 1.5만 |
|---|
| 2026.08.31 | ₩30,955 | ₩31,274 | ₩30,155 | ₩30,929 | -0.09% | 1.3만 |
|---|
| 2026.08.28 | ₩31,089 | ₩31,329 | ₩30,889 | ₩31,062 | -0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩31,195 | ₩31,195 | ₩30,862 | ₩31,129 | -0.21% | 7.6천 |
|---|
| 2026.08.26 | ₩30,862 | ₩31,115 | ₩30,862 | ₩31,002 | +0.45% | 2.7만 |
|---|
| 2026.08.25 | ₩30,809 | ₩31,022 | ₩30,795 | ₩30,929 | +0.39% | 2만 |
|---|
| 2026.08.24 | ₩30,929 | ₩30,982 | ₩30,482 | ₩30,782 | -0.47% | 1.5만 |
|---|
| 2026.08.21 | ₩31,022 | ₩31,022 | ₩30,768 | ₩30,875 | -0.47% | 5.6천 |
|---|
| 2026.08.20 | ₩30,955 | ₩30,974 | ₩30,688 | ₩30,942 | -0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩30,982 | ₩31,182 | ₩30,368 | ₩31,138 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩31,129 | ₩31,129 | ₩30,915 | ₩30,969 | -0.51% | 5.7천 |
|---|
| 2026.08.17 | ₩31,396 | ₩31,396 | ₩30,724 | ₩30,982 | -1.32% | 1.2만 |
|---|
| 2026.08.14 | ₩31,436 | ₩31,436 | ₩31,235 | ₩31,309 | -0.40% | 4.1천 |
|---|
| 2026.08.13 | ₩31,276 | ₩31,476 | ₩31,276 | ₩31,342 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩31,249 | ₩31,316 | ₩31,182 | ₩31,235 | -0.04% | 5.6천 |
|---|
| 2026.08.11 | ₩31,262 | ₩31,396 | ₩30,995 | ₩31,256 | -0.02% | 8.8천 |
|---|
| 2026.08.10 | ₩31,636 | ₩31,636 | ₩31,267 | ₩31,436 | -0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩31,622 | ₩31,636 | ₩31,443 | ₩31,556 | -0.21% | 5.5천 |
|---|
| 2026.08.06 | ₩31,676 | ₩31,676 | ₩31,396 | ₩31,522 | -0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩31,743 | ₩31,743 | ₩31,499 | ₩31,622 | -0.38% | 6.8천 |
|---|
| 2026.08.04 | ₩31,716 | ₩31,743 | ₩31,556 | ₩31,702 | -0.04% | 9천 |
|---|
| 2026.08.03 | ₩31,836 | ₩31,836 | ₩31,569 | ₩31,649 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩31,596 | ₩31,796 | ₩31,542 | ₩31,756 | +0.51% | 3.2만 |
|---|
| 2026.07.30 | ₩31,729 | ₩31,783 | ₩31,489 | ₩31,729 | 0.00% | 6.4천 |
|---|
| 2026.07.29 | ₩31,689 | ₩31,836 | ₩31,502 | ₩31,516 | -0.55% | 9.7천 |
|---|
| 2026.07.28 | ₩31,796 | ₩31,876 | ₩31,662 | ₩31,689 | -0.34% | 5.4천 |
|---|
| 2026.07.27 | ₩31,849 | ₩31,876 | ₩31,583 | ₩31,662 | -0.59% | 5.7천 |
|---|
| 2026.07.24 | ₩31,502 | ₩31,756 | ₩31,502 | ₩31,716 | +0.68% | 2.2만 |
|---|
| 2026.07.23 | ₩31,622 | ₩31,622 | ₩31,356 | ₩31,396 | -0.72% | 5천 |
|---|
| 2026.07.22 | ₩31,689 | ₩31,823 | ₩31,622 | ₩31,636 | -0.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,676 | ₩31,756 | ₩31,622 | ₩31,649 | -0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩31,783 | ₩31,929 | ₩31,756 | ₩31,803 | +0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩31,823 | ₩31,876 | ₩31,622 | ₩31,783 | -0.13% | 1.2만 |
|---|
| 2026.07.16 | ₩31,876 | ₩31,929 | ₩31,689 | ₩31,689 | -0.59% | 1.3만 |
|---|
| 2026.07.15 | ₩31,876 | ₩31,916 | ₩31,436 | ₩31,823 | -0.17% | 6.1천 |
|---|
| 2026.07.14 | ₩31,903 | ₩31,903 | ₩31,422 | ₩31,823 | -0.25% | 4.4천 |
|---|
| 2026.07.13 | ₩31,689 | ₩31,916 | ₩31,622 | ₩31,743 | +0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩31,756 | ₩31,876 | ₩31,569 | ₩31,729 | -0.08% | 6.7천 |
|---|
| 2026.07.09 | ₩31,903 | ₩31,939 | ₩31,591 | ₩31,796 | -0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩31,596 | ₩31,929 | ₩31,422 | ₩31,809 | +0.68% | 1.5만 |
|---|
| 2026.07.07 | ₩31,863 | ₩31,863 | ₩31,489 | ₩31,622 | -0.75% | 1.5만 |
|---|
| 2026.07.06 | ₩31,756 | ₩31,876 | ₩31,663 | ₩31,789 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩31,622 | ₩31,676 | ₩31,382 | ₩31,649 | +0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩31,422 | ₩31,609 | ₩31,369 | ₩31,529 | +0.34% | 3.4만 |
|---|
| 2026.06.30 | ₩31,142 | ₩31,316 | ₩30,955 | ₩31,316 | +0.56% | 31.9만 |
|---|
| 2026.06.29 | ₩31,863 | ₩31,889 | ₩31,289 | ₩31,676 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩31,676 | ₩31,889 | ₩31,596 | ₩31,756 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩32,076 | ₩32,076 | ₩31,656 | ₩31,849 | -0.71% | 3.8만 |
|---|
| 2026.06.24 | ₩32,463 | ₩32,463 | ₩31,903 | ₩31,903 | -1.73% | 2.7만 |
|---|
| 2026.06.23 | ₩32,503 | ₩33,037 | ₩32,210 | ₩32,223 | -0.86% | 1.7만 |
|---|
| 2026.06.22 | ₩33,023 | ₩33,023 | ₩32,583 | ₩32,583 | -1.33% | 1.7만 |
|---|
| 2026.06.18 | ₩32,863 | ₩33,197 | ₩32,823 | ₩32,930 | +0.20% | 18만 |
|---|
| 2026.06.17 | ₩33,077 | ₩33,090 | ₩32,890 | ₩33,023 | -0.16% | 2만 |
|---|
| 2026.06.16 | ₩33,050 | ₩33,063 | ₩32,757 | ₩32,970 | -0.24% | 1.8만 |
|---|
| 2026.06.15 | ₩32,813 | ₩32,957 | ₩32,690 | ₩32,930 | +0.36% | 2만 |
|---|
| 2026.06.12 | ₩32,523 | ₩32,796 | ₩32,183 | ₩32,770 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩32,196 | ₩32,503 | ₩32,169 | ₩32,210 | +0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩32,196 | ₩32,356 | ₩32,196 | ₩32,196 | 0.00% | 8.7천 |
|---|
| 2026.06.09 | ₩32,396 | ₩32,503 | ₩32,183 | ₩32,503 | +0.33% | 5.6천 |
|---|
| 2026.06.08 | ₩32,423 | ₩32,436 | ₩32,076 | ₩32,343 | -0.25% | 1.7만 |
|---|
| 2026.06.05 | ₩32,770 | ₩32,802 | ₩32,276 | ₩32,410 | -1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩32,997 | ₩32,997 | ₩32,717 | ₩32,823 | -0.53% | 4.1천 |
|---|
| 2026.06.03 | ₩33,010 | ₩33,117 | ₩32,730 | ₩32,863 | -0.44% | 7천 |
|---|
| 2026.06.02 | ₩32,863 | ₩33,010 | ₩32,790 | ₩32,930 | +0.20% | 5.1천 |
|---|
| 2026.06.01 | ₩32,757 | ₩32,937 | ₩32,709 | ₩32,937 | +0.55% | 2.7천 |
|---|
| 2026.05.29 | ₩33,007 | ₩33,010 | ₩32,837 | ₩32,890 | -0.36% | 1.6만 |
|---|
| 2026.05.28 | ₩32,983 | ₩33,023 | ₩32,843 | ₩32,950 | -0.10% | 5.8천 |
|---|
| 2026.05.27 | ₩33,130 | ₩33,130 | ₩32,650 | ₩32,837 | -0.89% | 4.9천 |
|---|
| 2026.05.26 | ₩33,077 | ₩33,077 | ₩32,850 | ₩33,010 | -0.20% | 1만 |
|---|
| 2026.05.22 | ₩32,997 | ₩33,037 | ₩32,843 | ₩32,843 | -0.47% | 3.1천 |
|---|
| 2026.05.21 | ₩32,997 | ₩32,997 | ₩32,636 | ₩32,863 | -0.40% | 8.5천 |
|---|
| 2026.05.20 | ₩33,077 | ₩33,103 | ₩32,636 | ₩33,020 | -0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩32,943 | ₩33,063 | ₩32,370 | ₩32,997 | +0.16% | 8.8천 |
|---|
| 2026.05.18 | ₩33,010 | ₩33,210 | ₩32,757 | ₩32,943 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,197 | ₩33,197 | ₩32,890 | ₩33,144 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩33,210 | ₩33,210 | ₩33,023 | ₩33,023 | -0.56% | 3천 |
|---|
| 2026.05.13 | ₩33,197 | ₩33,197 | ₩33,063 | ₩33,063 | -0.40% | 1.7천 |
|---|
| 2026.05.12 | ₩33,210 | ₩33,210 | ₩33,043 | ₩33,097 | -0.34% | 8.3천 |
|---|
| 2026.05.11 | ₩33,224 | ₩33,224 | ₩33,090 | ₩33,197 | -0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩33,130 | ₩33,264 | ₩33,130 | ₩33,224 | +0.28% | 7.2천 |
|---|
| 2026.05.07 | ₩33,117 | ₩33,130 | ₩33,090 | ₩33,090 | -0.08% | 6.4천 |
|---|
| 2026.05.06 | ₩33,090 | ₩33,090 | ₩33,039 | ₩33,063 | -0.08% | 4.7천 |
|---|
| 2026.05.05 | ₩33,250 | ₩33,290 | ₩32,957 | ₩32,997 | -0.76% | 1.1만 |
|---|
| 2026.05.04 | ₩33,264 | ₩33,304 | ₩32,957 | ₩33,250 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,010 | ₩33,277 | ₩32,971 | ₩33,277 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩32,957 | ₩33,144 | ₩32,957 | ₩33,077 | +0.36% | 8.9천 |
|---|
| 2026.04.29 | ₩33,264 | ₩33,264 | ₩32,823 | ₩32,957 | -0.92% | 5.3천 |
|---|
| 2026.04.28 | ₩33,317 | ₩33,317 | ₩32,890 | ₩33,117 | -0.60% | 8.2천 |
|---|
| 2026.04.27 | ₩33,224 | ₩33,224 | ₩32,957 | ₩33,224 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩33,237 | ₩33,277 | ₩33,117 | ₩33,117 | -0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩33,117 | ₩33,264 | ₩33,117 | ₩33,197 | +0.24% | 6.3천 |
|---|
| 2026.04.22 | ₩33,144 | ₩33,250 | ₩32,917 | ₩32,983 | -0.48% | 3.9천 |
|---|
| 2026.04.21 | ₩33,023 | ₩33,023 | ₩32,917 | ₩32,970 | -0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩33,157 | ₩33,264 | ₩32,930 | ₩32,930 | -0.68% | 7.9천 |
|---|
| 2026.04.17 | ₩33,224 | ₩33,317 | ₩33,090 | ₩33,170 | -0.16% | 9.4천 |
|---|
| 2026.04.16 | ₩33,170 | ₩33,170 | ₩32,957 | ₩33,090 | -0.24% | 9.9천 |
|---|
| 2026.04.15 | ₩32,917 | ₩33,197 | ₩32,657 | ₩33,144 | +0.69% | 8천 |
|---|
| 2026.04.14 | ₩32,543 | ₩33,063 | ₩32,356 | ₩32,770 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩32,263 | ₩32,416 | ₩32,183 | ₩32,416 | +0.48% | 1.1만 |
|---|
| 2026.04.10 | ₩32,263 | ₩32,263 | ₩31,969 | ₩32,210 | -0.17% | 9.6천 |
|---|
| 2026.04.09 | ₩32,276 | ₩32,276 | ₩31,959 | ₩32,156 | -0.37% | 8천 |
|---|
| 2026.04.08 | ₩32,196 | ₩32,290 | ₩32,166 | ₩32,210 | +0.04% | 0 |
|---|
| 2026.04.07 | ₩31,916 | ₩31,916 | ₩31,676 | ₩31,916 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩31,756 | ₩32,009 | ₩31,689 | ₩31,756 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩31,689 | ₩32,118 | ₩31,649 | ₩31,676 | -0.04% | 7.3천 |
|---|
| 2026.04.01 | ₩31,582 | ₩31,823 | ₩31,582 | ₩31,657 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩31,756 | ₩31,756 | ₩31,462 | ₩31,489 | -0.84% | 8.9만 |
|---|
| 2026.03.30 | ₩32,450 | ₩32,450 | ₩32,039 | ₩32,250 | -0.62% | 3.2만 |
|---|
| 2026.03.27 | ₩32,476 | ₩32,516 | ₩32,223 | ₩32,223 | -0.78% | 8천 |
|---|
| 2026.03.26 | ₩32,103 | ₩32,516 | ₩32,103 | ₩32,436 | +1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩32,245 | ₩32,548 | ₩32,116 | ₩32,276 | +0.10% | 1만 |
|---|
| 2026.03.24 | ₩32,183 | ₩32,396 | ₩32,156 | ₩32,196 | +0.04% | 7.6천 |
|---|
| 2026.03.23 | ₩32,370 | ₩32,410 | ₩32,129 | ₩32,396 | +0.08% | 1.3만 |
|---|
| 2026.03.20 | ₩32,390 | ₩32,476 | ₩32,036 | ₩32,036 | -1.09% | 2.9만 |
|---|
| 2026.03.19 | ₩32,516 | ₩32,516 | ₩32,316 | ₩32,383 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩32,383 | ₩32,543 | ₩32,370 | ₩32,543 | +0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩32,650 | ₩32,663 | ₩32,410 | ₩32,423 | -0.69% | 1.9만 |
|---|
| 2026.03.16 | ₩32,421 | ₩32,556 | ₩32,223 | ₩32,370 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩32,403 | ₩32,583 | ₩32,256 | ₩32,370 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩32,516 | ₩32,677 | ₩32,343 | ₩32,543 | +0.08% | 2.3만 |
|---|
| 2026.03.11 | ₩32,697 | ₩32,823 | ₩32,596 | ₩32,690 | -0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩32,943 | ₩32,943 | ₩32,583 | ₩32,583 | -1.09% | 5.1천 |
|---|
| 2026.03.09 | ₩33,043 | ₩33,090 | ₩32,757 | ₩32,843 | -0.61% | 1.9천 |
|---|
| 2026.03.06 | ₩33,357 | ₩33,357 | ₩32,877 | ₩33,023 | -1.00% | 2.6천 |
|---|
| 2026.03.05 | ₩33,077 | ₩33,277 | ₩33,077 | ₩33,277 | +0.61% | 2.2천 |
|---|
| 2026.03.04 | ₩33,290 | ₩33,357 | ₩33,224 | ₩33,330 | +0.12% | 1.8천 |
|---|
| 2026.03.03 | ₩33,264 | ₩33,290 | ₩33,103 | ₩33,277 | +0.04% | 3.4천 |
|---|
| 2026.03.02 | ₩33,224 | ₩33,330 | ₩33,144 | ₩33,330 | +0.32% | 2.2천 |
|---|
| 2026.02.27 | ₩33,290 | ₩33,406 | ₩32,930 | ₩33,250 | -0.12% | 3.8만 |
|---|
| 2026.02.26 | ₩33,517 | ₩33,517 | ₩33,250 | ₩33,264 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩33,544 | ₩33,557 | ₩33,410 | ₩33,450 | -0.28% | 3.6천 |
|---|
| 2026.02.24 | ₩33,490 | ₩33,596 | ₩33,417 | ₩33,417 | -0.22% | 1.8천 |
|---|
| 2026.02.23 | ₩33,717 | ₩33,717 | ₩33,410 | ₩33,411 | -0.91% | 4.5천 |
|---|
| 2026.02.20 | ₩33,677 | ₩33,704 | ₩33,557 | ₩33,677 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩33,637 | ₩33,691 | ₩33,557 | ₩33,671 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩33,691 | ₩33,704 | ₩33,637 | ₩33,651 | -0.12% | 9.8천 |
|---|
| 2026.02.17 | ₩33,677 | ₩33,691 | ₩33,644 | ₩33,691 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,691 | ₩33,691 | ₩33,637 | ₩33,677 | -0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩33,691 | ₩33,691 | ₩33,637 | ₩33,677 | -0.04% | 5.8천 |
|---|
| 2026.02.11 | ₩33,624 | ₩33,691 | ₩33,597 | ₩33,597 | -0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩33,490 | ₩33,624 | ₩33,490 | ₩33,624 | +0.40% | 3.9천 |
|---|
| 2026.02.09 | ₩33,464 | ₩33,624 | ₩33,319 | ₩33,490 | +0.08% | 2.6만 |
|---|
| 2026.02.06 | ₩33,544 | ₩33,544 | ₩33,041 | ₩33,424 | -0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩33,384 | ₩33,424 | ₩33,184 | ₩33,424 | +0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩33,464 | ₩33,477 | ₩33,357 | ₩33,357 | -0.32% | 2.3만 |
|---|
| 2026.02.03 | ₩33,504 | ₩33,504 | ₩33,344 | ₩33,437 | -0.20% | 2.8만 |
|---|
| 2026.02.02 | ₩33,477 | ₩33,504 | ₩33,397 | ₩33,490 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,450 | ₩33,517 | ₩33,170 | ₩33,437 | -0.04% | 9.3천 |
|---|
| 2026.01.29 | ₩33,517 | ₩33,517 | ₩33,324 | ₩33,357 | -0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩33,544 | ₩33,584 | ₩33,376 | ₩33,477 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩33,290 | ₩33,557 | ₩33,290 | ₩33,517 | +0.68% | 1.8만 |
|---|
| 2026.01.26 | ₩33,597 | ₩33,597 | ₩33,250 | ₩33,357 | -0.71% | 2.7만 |
|---|
| 2026.01.23 | ₩33,597 | ₩33,611 | ₩33,330 | ₩33,464 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩33,490 | ₩33,691 | ₩33,277 | ₩33,490 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,197 | ₩33,490 | ₩33,197 | ₩33,477 | +0.84% | 1.8만 |
|---|
| 2026.01.20 | ₩33,090 | ₩33,224 | ₩32,957 | ₩33,144 | +0.16% | 2.4만 |
|---|
| 2026.01.16 | ₩32,983 | ₩33,317 | ₩32,983 | ₩33,277 | +0.89% | 5.1만 |
|---|
| 2026.01.15 | ₩33,317 | ₩33,370 | ₩32,983 | ₩32,983 | -1.00% | 5.7만 |
|---|
| 2026.01.14 | ₩33,250 | ₩33,297 | ₩33,157 | ₩33,210 | -0.12% | 3만 |
|---|
| 2026.01.13 | ₩33,384 | ₩33,424 | ₩33,144 | ₩33,184 | -0.60% | 4만 |
|---|
| 2026.01.12 | ₩33,517 | ₩33,517 | ₩33,304 | ₩33,384 | -0.40% | 2.9만 |
|---|
| 2026.01.09 | ₩33,477 | ₩33,530 | ₩33,344 | ₩33,517 | +0.12% | 6만 |
|---|
| 2026.01.08 | ₩33,570 | ₩33,570 | ₩33,377 | ₩33,437 | -0.40% | 2.4만 |
|---|
| 2026.01.07 | ₩33,557 | ₩33,677 | ₩33,504 | ₩33,504 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩33,584 | ₩33,584 | ₩33,424 | ₩33,504 | -0.24% | 4.6천 |
|---|
| 2026.01.05 | ₩33,490 | ₩33,891 | ₩33,490 | ₩33,535 | +0.13% | 1.4만 |
|---|
| 2026.01.02 | ₩33,504 | ₩33,624 | ₩33,397 | ₩33,397 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩33,544 | ₩33,565 | ₩33,290 | ₩33,370 | -0.52% | 3.5만 |
|---|
| 2025.12.30 | ₩33,997 | ₩34,051 | ₩33,957 | ₩34,037 | +0.12% | 5천 |
|---|
| 2025.12.29 | ₩33,904 | ₩33,997 | ₩33,904 | ₩33,984 | +0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩33,997 | ₩33,997 | ₩33,917 | ₩33,917 | -0.24% | 3.4천 |
|---|
| 2025.12.24 | ₩33,971 | ₩34,041 | ₩33,891 | ₩33,891 | -0.24% | 8.7천 |
|---|
| 2025.12.23 | ₩34,277 | ₩34,278 | ₩33,891 | ₩33,904 | -1.09% | 2.5만 |
|---|
| 2025.12.22 | ₩34,091 | ₩34,291 | ₩34,091 | ₩34,184 | +0.27% | 6.2천 |
|---|
| 2025.12.19 | ₩34,078 | ₩34,371 | ₩34,078 | ₩34,251 | +0.51% | 1.1만 |
|---|
| 2025.12.18 | ₩33,944 | ₩34,131 | ₩33,877 | ₩34,118 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩33,984 | ₩34,398 | ₩33,878 | ₩33,979 | -0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩33,904 | ₩33,984 | ₩33,852 | ₩33,984 | +0.24% | 5.4천 |
|---|
| 2025.12.15 | ₩33,997 | ₩34,051 | ₩33,837 | ₩33,904 | -0.27% | 6.2천 |
|---|
| 2025.12.12 | ₩33,944 | ₩33,984 | ₩33,837 | ₩33,944 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩33,837 | ₩33,968 | ₩33,837 | ₩33,957 | +0.35% | 5.8천 |
|---|
| 2025.12.10 | ₩33,811 | ₩33,984 | ₩33,717 | ₩33,757 | -0.16% | 9.6천 |
|---|
| 2025.12.09 | ₩33,957 | ₩34,064 | ₩33,717 | ₩33,717 | -0.71% | 2.3만 |
|---|
| 2025.12.08 | ₩33,971 | ₩34,211 | ₩33,757 | ₩33,784 | -0.55% | 1만 |
|---|
| 2025.12.05 | ₩33,997 | ₩33,997 | ₩33,824 | ₩33,851 | -0.43% | 5.4천 |
|---|
| 2025.12.04 | ₩34,104 | ₩34,104 | ₩33,824 | ₩33,917 | -0.55% | 3.3만 |
|---|
| 2025.12.03 | ₩33,877 | ₩33,997 | ₩33,817 | ₩33,997 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩33,891 | ₩33,891 | ₩33,771 | ₩33,824 | -0.20% | 5.8천 |
|---|
| 2025.12.01 | ₩34,024 | ₩34,024 | ₩33,841 | ₩33,891 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩33,958 | ₩34,022 | ₩33,904 | ₩33,957 | -0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩34,024 | ₩34,024 | ₩33,947 | ₩33,967 | -0.17% | 8.5천 |
|---|
| 2025.11.25 | ₩34,024 | ₩34,024 | ₩33,957 | ₩33,971 | -0.16% | 5.6천 |
|---|
| 2025.11.24 | ₩34,024 | ₩34,024 | ₩33,966 | ₩33,977 | -0.14% | 3.4천 |
|---|
| 2025.11.21 | ₩34,024 | ₩34,024 | ₩33,971 | ₩33,984 | -0.12% | 6.9천 |
|---|
| 2025.11.20 | ₩34,024 | ₩34,024 | ₩33,954 | ₩33,984 | -0.12% | 5.9천 |
|---|
| 2025.11.19 | ₩34,024 | ₩34,024 | ₩33,997 | ₩34,024 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩34,011 | ₩34,024 | ₩33,877 | ₩34,024 | +0.04% | 1.1만 |
|---|
| 2025.11.17 | ₩34,024 | ₩34,024 | ₩33,917 | ₩33,984 | -0.12% | 4.9천 |
|---|
| 2025.11.14 | ₩33,944 | ₩33,991 | ₩33,944 | ₩33,991 | +0.14% | 1.4천 |
|---|
| 2025.11.13 | ₩33,984 | ₩34,024 | ₩33,891 | ₩33,904 | -0.24% | 1.3만 |
|---|
| 2025.11.12 | ₩33,997 | ₩34,264 | ₩33,971 | ₩33,977 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩33,997 | ₩34,024 | ₩33,971 | ₩33,997 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩34,131 | ₩34,198 | ₩33,971 | ₩33,997 | -0.39% | 1.3만 |
|---|
| 2025.11.07 | ₩34,064 | ₩34,064 | ₩33,957 | ₩33,971 | -0.27% | 5.1천 |
|---|
| 2025.11.06 | ₩33,971 | ₩34,024 | ₩33,971 | ₩33,991 | +0.06% | 2만 |
|---|
| 2025.11.05 | ₩34,024 | ₩34,024 | ₩33,919 | ₩33,957 | -0.20% | 2.3만 |
|---|
| 2025.11.04 | ₩33,957 | ₩33,971 | ₩33,891 | ₩33,957 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩34,024 | ₩34,131 | ₩33,891 | ₩33,957 | -0.20% | 3.2만 |
|---|
| 2025.10.31 | ₩33,997 | ₩34,037 | ₩33,937 | ₩33,957 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩34,104 | ₩34,104 | ₩33,957 | ₩33,957 | -0.43% | 7.1천 |
|---|
| 2025.10.29 | ₩34,224 | ₩34,264 | ₩34,024 | ₩34,024 | -0.58% | 2.2만 |
|---|
| 2025.10.28 | ₩34,158 | ₩34,264 | ₩34,049 | ₩34,051 | -0.31% | 8.8천 |
|---|
| 2025.10.27 | ₩34,158 | ₩34,464 | ₩34,144 | ₩34,144 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩34,238 | ₩34,238 | ₩34,024 | ₩34,158 | -0.23% | 5천 |
|---|
| 2025.10.23 | ₩34,158 | ₩34,184 | ₩33,946 | ₩34,158 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩34,318 | ₩34,318 | ₩34,088 | ₩34,088 | -0.67% | 7.4천 |
|---|
| 2025.10.21 | ₩34,331 | ₩34,331 | ₩34,211 | ₩34,238 | -0.27% | 7.7천 |
|---|
| 2025.10.20 | ₩34,304 | ₩34,304 | ₩34,224 | ₩34,238 | -0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩34,331 | ₩34,331 | ₩34,184 | ₩34,224 | -0.31% | 3만 |
|---|
| 2025.10.16 | ₩34,251 | ₩34,344 | ₩34,184 | ₩34,264 | +0.04% | 5.3천 |
|---|
| 2025.10.15 | ₩34,251 | ₩34,344 | ₩34,104 | ₩34,251 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩34,091 | ₩34,211 | ₩34,071 | ₩34,211 | +0.35% | 9.1천 |
|---|
| 2025.10.13 | ₩34,118 | ₩34,144 | ₩34,004 | ₩34,004 | -0.33% | 5.2천 |
|---|
| 2025.10.10 | ₩34,131 | ₩34,211 | ₩33,927 | ₩33,927 | -0.60% | 5.7천 |
|---|
