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 | ₩31,911 | ₩31,911 | ₩31,644 | ₩31,724 | -0.59% | 2만 |
| 2026.10.08 | ₩31,738 | ₩31,791 | ₩31,139 | ₩31,791 | +0.17% | 2.6만 |
| 2026.10.07 | ₩31,591 | ₩31,778 | ₩31,456 | ₩31,564 | -0.08% | 2.5만 |
| 2026.10.06 | ₩31,791 | ₩31,911 | ₩31,537 | ₩31,818 | +0.08% | 2.1만 |
| 2026.10.05 | ₩31,658 | ₩31,778 | ₩31,190 | ₩31,658 | 0.00% | 2만 |
| 2026.10.02 | ₩31,591 | ₩31,791 | ₩31,524 | ₩31,711 | +0.38% | 2.4만 |
| 2026.10.01 | ₩31,738 | ₩31,911 | ₩31,163 | ₩31,591 | -0.46% | 4.4만 |
| 2026.09.30 | ₩32,032 | ₩32,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,858 |
| -0.54% |
| 24.1만 |
| 2026.09.29 | ₩32,058 | ₩32,606 | ₩31,938 | ₩32,406 | +1.08% | 4.5만 |
|---|
| 2026.09.28 | ₩32,045 | ₩32,299 | ₩31,618 | ₩32,178 | +0.42% | 5.6만 |
|---|
| 2026.09.25 | ₩31,791 | ₩32,245 | ₩31,669 | ₩32,245 | +1.43% | 3.7만 |
|---|
| 2026.09.24 | ₩31,858 | ₩32,152 | ₩31,644 | ₩31,911 | +0.17% | 6.1만 |
|---|
| 2026.09.23 | ₩31,831 | ₩31,911 | ₩31,476 | ₩31,911 | +0.25% | 3.7만 |
|---|
| 2026.09.22 | ₩31,885 | ₩31,885 | ₩31,511 | ₩31,764 | -0.38% | 2.6만 |
|---|
| 2026.09.21 | ₩31,684 | ₩32,165 | ₩31,617 | ₩31,831 | +0.46% | 5.1만 |
|---|
| 2026.09.18 | ₩31,551 | ₩31,711 | ₩31,392 | ₩31,684 | +0.42% | 3.3만 |
|---|
| 2026.09.17 | ₩30,696 | ₩31,577 | ₩30,589 | ₩31,497 | +2.61% | 3.2만 |
|---|
| 2026.09.16 | ₩30,763 | ₩30,869 | ₩30,470 | ₩30,682 | -0.26% | 2.8만 |
|---|
| 2026.09.15 | ₩31,123 | ₩31,137 | ₩30,108 | ₩30,662 | -1.48% | 9.7만 |
|---|
| 2026.09.14 | ₩31,096 | ₩31,322 | ₩30,749 | ₩31,096 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩30,923 | ₩31,043 | ₩30,776 | ₩31,043 | +0.39% | 1.7만 |
|---|
| 2026.09.10 | ₩30,856 | ₩31,243 | ₩30,763 | ₩30,923 | +0.22% | 5.1만 |
|---|
| 2026.09.09 | ₩31,150 | ₩31,177 | ₩30,853 | ₩31,003 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩30,950 | ₩31,177 | ₩30,950 | ₩31,030 | +0.26% | 9.9천 |
|---|
| 2026.09.04 | ₩30,909 | ₩31,217 | ₩30,829 | ₩31,137 | +0.73% | 2.4만 |
|---|
| 2026.09.03 | ₩30,936 | ₩31,258 | ₩30,936 | ₩31,230 | +0.95% | 9.8천 |
|---|
| 2026.09.02 | ₩31,096 | ₩31,096 | ₩30,798 | ₩31,056 | -0.13% | 4.1천 |
|---|
| 2026.09.01 | ₩30,963 | ₩31,010 | ₩30,696 | ₩30,923 | -0.13% | 1.5만 |
|---|
| 2026.08.31 | ₩30,990 | ₩31,309 | ₩30,188 | ₩30,963 | -0.09% | 1.3만 |
|---|
| 2026.08.28 | ₩31,123 | ₩31,364 | ₩30,923 | ₩31,096 | -0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩31,230 | ₩31,230 | ₩30,896 | ₩31,163 | -0.21% | 7.6천 |
|---|
| 2026.08.26 | ₩30,896 | ₩31,149 | ₩30,896 | ₩31,036 | +0.45% | 2.7만 |
|---|
| 2026.08.25 | ₩30,843 | ₩31,056 | ₩30,829 | ₩30,963 | +0.39% | 2만 |
|---|
| 2026.08.24 | ₩30,963 | ₩31,016 | ₩30,515 | ₩30,816 | -0.47% | 1.5만 |
|---|
| 2026.08.21 | ₩31,056 | ₩31,056 | ₩30,803 | ₩30,909 | -0.47% | 5.6천 |
|---|
| 2026.08.20 | ₩30,990 | ₩31,008 | ₩30,722 | ₩30,976 | -0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩31,016 | ₩31,217 | ₩30,402 | ₩31,172 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩31,163 | ₩31,163 | ₩30,950 | ₩31,003 | -0.51% | 5.7천 |
|---|
| 2026.08.17 | ₩31,430 | ₩31,430 | ₩30,758 | ₩31,016 | -1.32% | 1.2만 |
|---|
| 2026.08.14 | ₩31,471 | ₩31,471 | ₩31,270 | ₩31,344 | -0.40% | 4.1천 |
|---|
| 2026.08.13 | ₩31,310 | ₩31,511 | ₩31,310 | ₩31,377 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩31,283 | ₩31,350 | ₩31,217 | ₩31,270 | -0.04% | 5.6천 |
|---|
| 2026.08.11 | ₩31,297 | ₩31,430 | ₩31,030 | ₩31,290 | -0.02% | 8.8천 |
|---|
| 2026.08.10 | ₩31,671 | ₩31,671 | ₩31,302 | ₩31,471 | -0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩31,658 | ₩31,671 | ₩31,478 | ₩31,591 | -0.21% | 5.5천 |
|---|
| 2026.08.06 | ₩31,711 | ₩31,711 | ₩31,430 | ₩31,557 | -0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩31,778 | ₩31,778 | ₩31,534 | ₩31,658 | -0.38% | 6.8천 |
|---|
| 2026.08.04 | ₩31,751 | ₩31,778 | ₩31,591 | ₩31,738 | -0.04% | 9천 |
|---|
| 2026.08.03 | ₩31,871 | ₩31,871 | ₩31,604 | ₩31,684 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩31,631 | ₩31,831 | ₩31,577 | ₩31,791 | +0.51% | 3.2만 |
|---|
| 2026.07.30 | ₩31,764 | ₩31,818 | ₩31,524 | ₩31,764 | 0.00% | 6.4천 |
|---|
| 2026.07.29 | ₩31,724 | ₩31,871 | ₩31,537 | ₩31,551 | -0.55% | 9.7천 |
|---|
| 2026.07.28 | ₩31,831 | ₩31,911 | ₩31,698 | ₩31,724 | -0.34% | 5.4천 |
|---|
| 2026.07.27 | ₩31,885 | ₩31,911 | ₩31,618 | ₩31,698 | -0.59% | 5.7천 |
|---|
| 2026.07.24 | ₩31,537 | ₩31,791 | ₩31,537 | ₩31,751 | +0.68% | 2.2만 |
|---|
| 2026.07.23 | ₩31,658 | ₩31,658 | ₩31,390 | ₩31,430 | -0.72% | 5천 |
|---|
| 2026.07.22 | ₩31,724 | ₩31,858 | ₩31,658 | ₩31,671 | -0.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,711 | ₩31,791 | ₩31,658 | ₩31,684 | -0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩31,818 | ₩31,965 | ₩31,791 | ₩31,838 | +0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩31,858 | ₩31,911 | ₩31,658 | ₩31,818 | -0.13% | 1.2만 |
|---|
| 2026.07.16 | ₩31,911 | ₩31,965 | ₩31,724 | ₩31,724 | -0.59% | 1.3만 |
|---|
| 2026.07.15 | ₩31,911 | ₩31,951 | ₩31,471 | ₩31,858 | -0.17% | 6.1천 |
|---|
| 2026.07.14 | ₩31,938 | ₩31,938 | ₩31,457 | ₩31,858 | -0.25% | 4.4천 |
|---|
| 2026.07.13 | ₩31,724 | ₩31,951 | ₩31,658 | ₩31,778 | +0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩31,791 | ₩31,911 | ₩31,604 | ₩31,764 | -0.08% | 6.7천 |
|---|
| 2026.07.09 | ₩31,938 | ₩31,974 | ₩31,626 | ₩31,831 | -0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩31,631 | ₩31,965 | ₩31,457 | ₩31,845 | +0.68% | 1.5만 |
|---|
| 2026.07.07 | ₩31,898 | ₩31,898 | ₩31,524 | ₩31,658 | -0.75% | 1.5만 |
|---|
| 2026.07.06 | ₩31,791 | ₩31,911 | ₩31,698 | ₩31,824 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩31,658 | ₩31,711 | ₩31,417 | ₩31,684 | +0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩31,457 | ₩31,644 | ₩31,404 | ₩31,564 | +0.34% | 3.4만 |
|---|
| 2026.06.30 | ₩31,177 | ₩31,350 | ₩30,990 | ₩31,350 | +0.56% | 31.9만 |
|---|
| 2026.06.29 | ₩31,898 | ₩31,925 | ₩31,324 | ₩31,711 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩31,711 | ₩31,925 | ₩31,631 | ₩31,791 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩32,112 | ₩32,112 | ₩31,691 | ₩31,885 | -0.71% | 3.8만 |
|---|
| 2026.06.24 | ₩32,499 | ₩32,499 | ₩31,938 | ₩31,938 | -1.73% | 2.7만 |
|---|
| 2026.06.23 | ₩32,539 | ₩33,074 | ₩32,245 | ₩32,259 | -0.86% | 1.7만 |
|---|
| 2026.06.22 | ₩33,060 | ₩33,060 | ₩32,619 | ₩32,619 | -1.33% | 1.7만 |
|---|
| 2026.06.18 | ₩32,900 | ₩33,234 | ₩32,860 | ₩32,967 | +0.20% | 18만 |
|---|
| 2026.06.17 | ₩33,113 | ₩33,127 | ₩32,926 | ₩33,060 | -0.16% | 2만 |
|---|
| 2026.06.16 | ₩33,087 | ₩33,100 | ₩32,793 | ₩33,007 | -0.24% | 1.8만 |
|---|
| 2026.06.15 | ₩32,849 | ₩32,993 | ₩32,726 | ₩32,967 | +0.36% | 2만 |
|---|
| 2026.06.12 | ₩32,559 | ₩32,833 | ₩32,219 | ₩32,806 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩32,232 | ₩32,539 | ₩32,205 | ₩32,245 | +0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩32,232 | ₩32,392 | ₩32,232 | ₩32,232 | 0.00% | 8.7천 |
|---|
| 2026.06.09 | ₩32,432 | ₩32,539 | ₩32,219 | ₩32,539 | +0.33% | 5.6천 |
|---|
| 2026.06.08 | ₩32,459 | ₩32,472 | ₩32,112 | ₩32,379 | -0.25% | 1.7만 |
|---|
| 2026.06.05 | ₩32,806 | ₩32,839 | ₩32,312 | ₩32,446 | -1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩33,033 | ₩33,033 | ₩32,753 | ₩32,860 | -0.53% | 4.1천 |
|---|
| 2026.06.03 | ₩33,047 | ₩33,154 | ₩32,766 | ₩32,900 | -0.44% | 7천 |
|---|
| 2026.06.02 | ₩32,900 | ₩33,047 | ₩32,826 | ₩32,967 | +0.20% | 5.1천 |
|---|
| 2026.06.01 | ₩32,793 | ₩32,973 | ₩32,746 | ₩32,973 | +0.55% | 2.7천 |
|---|
| 2026.05.29 | ₩33,044 | ₩33,047 | ₩32,873 | ₩32,926 | -0.36% | 1.6만 |
|---|
| 2026.05.28 | ₩33,020 | ₩33,060 | ₩32,880 | ₩32,987 | -0.10% | 5.8천 |
|---|
| 2026.05.27 | ₩33,167 | ₩33,167 | ₩32,686 | ₩32,873 | -0.89% | 4.9천 |
|---|
| 2026.05.26 | ₩33,113 | ₩33,113 | ₩32,886 | ₩33,047 | -0.20% | 1만 |
|---|
| 2026.05.22 | ₩33,033 | ₩33,073 | ₩32,880 | ₩32,880 | -0.47% | 3.1천 |
|---|
| 2026.05.21 | ₩33,033 | ₩33,033 | ₩32,673 | ₩32,900 | -0.40% | 8.5천 |
|---|
| 2026.05.20 | ₩33,113 | ₩33,140 | ₩32,673 | ₩33,057 | -0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩32,980 | ₩33,100 | ₩32,406 | ₩33,033 | +0.16% | 8.8천 |
|---|
| 2026.05.18 | ₩33,047 | ₩33,247 | ₩32,793 | ₩32,980 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,234 | ₩33,234 | ₩32,926 | ₩33,180 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩33,247 | ₩33,247 | ₩33,060 | ₩33,060 | -0.56% | 3천 |
|---|
| 2026.05.13 | ₩33,234 | ₩33,234 | ₩33,100 | ₩33,100 | -0.40% | 1.7천 |
|---|
| 2026.05.12 | ₩33,247 | ₩33,247 | ₩33,079 | ₩33,134 | -0.34% | 8.3천 |
|---|
| 2026.05.11 | ₩33,260 | ₩33,260 | ₩33,127 | ₩33,234 | -0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩33,167 | ₩33,300 | ₩33,167 | ₩33,260 | +0.28% | 7.2천 |
|---|
| 2026.05.07 | ₩33,154 | ₩33,167 | ₩33,127 | ₩33,127 | -0.08% | 6.4천 |
|---|
| 2026.05.06 | ₩33,127 | ₩33,127 | ₩33,076 | ₩33,100 | -0.08% | 4.7천 |
|---|
| 2026.05.05 | ₩33,287 | ₩33,327 | ₩32,993 | ₩33,033 | -0.76% | 1.1만 |
|---|
| 2026.05.04 | ₩33,300 | ₩33,341 | ₩32,993 | ₩33,287 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,047 | ₩33,314 | ₩33,008 | ₩33,314 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩32,993 | ₩33,180 | ₩32,993 | ₩33,113 | +0.36% | 8.9천 |
|---|
| 2026.04.29 | ₩33,300 | ₩33,300 | ₩32,860 | ₩32,993 | -0.92% | 5.3천 |
|---|
| 2026.04.28 | ₩33,354 | ₩33,354 | ₩32,926 | ₩33,154 | -0.60% | 8.2천 |
|---|
| 2026.04.27 | ₩33,260 | ₩33,260 | ₩32,993 | ₩33,260 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩33,274 | ₩33,314 | ₩33,154 | ₩33,154 | -0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩33,154 | ₩33,300 | ₩33,154 | ₩33,234 | +0.24% | 6.3천 |
|---|
| 2026.04.22 | ₩33,180 | ₩33,287 | ₩32,953 | ₩33,020 | -0.48% | 3.9천 |
|---|
| 2026.04.21 | ₩33,060 | ₩33,060 | ₩32,953 | ₩33,007 | -0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩33,194 | ₩33,300 | ₩32,967 | ₩32,967 | -0.68% | 7.9천 |
|---|
| 2026.04.17 | ₩33,260 | ₩33,354 | ₩33,127 | ₩33,207 | -0.16% | 9.4천 |
|---|
| 2026.04.16 | ₩33,207 | ₩33,207 | ₩32,993 | ₩33,127 | -0.24% | 9.9천 |
|---|
| 2026.04.15 | ₩32,953 | ₩33,234 | ₩32,693 | ₩33,180 | +0.69% | 8천 |
|---|
| 2026.04.14 | ₩32,579 | ₩33,100 | ₩32,392 | ₩32,806 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩32,299 | ₩32,452 | ₩32,219 | ₩32,452 | +0.48% | 1.1만 |
|---|
| 2026.04.10 | ₩32,299 | ₩32,299 | ₩32,005 | ₩32,245 | -0.17% | 9.6천 |
|---|
| 2026.04.09 | ₩32,312 | ₩32,312 | ₩31,994 | ₩32,192 | -0.37% | 8천 |
|---|
| 2026.04.08 | ₩32,232 | ₩32,325 | ₩32,202 | ₩32,245 | +0.04% | 0 |
|---|
| 2026.04.07 | ₩31,951 | ₩31,951 | ₩31,711 | ₩31,951 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩31,791 | ₩32,045 | ₩31,724 | ₩31,791 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩31,724 | ₩32,154 | ₩31,684 | ₩31,711 | -0.04% | 7.3천 |
|---|
| 2026.04.01 | ₩31,617 | ₩31,858 | ₩31,617 | ₩31,692 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩31,791 | ₩31,791 | ₩31,497 | ₩31,524 | -0.84% | 8.9만 |
|---|
| 2026.03.30 | ₩32,486 | ₩32,486 | ₩32,074 | ₩32,285 | -0.62% | 3.2만 |
|---|
| 2026.03.27 | ₩32,512 | ₩32,552 | ₩32,259 | ₩32,259 | -0.78% | 8천 |
|---|
| 2026.03.26 | ₩32,138 | ₩32,552 | ₩32,138 | ₩32,472 | +1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩32,281 | ₩32,585 | ₩32,152 | ₩32,312 | +0.10% | 1만 |
|---|
| 2026.03.24 | ₩32,219 | ₩32,432 | ₩32,192 | ₩32,232 | +0.04% | 7.6천 |
|---|
| 2026.03.23 | ₩32,406 | ₩32,446 | ₩32,165 | ₩32,432 | +0.08% | 1.3만 |
|---|
| 2026.03.20 | ₩32,426 | ₩32,512 | ₩32,072 | ₩32,072 | -1.09% | 2.9만 |
|---|
| 2026.03.19 | ₩32,552 | ₩32,552 | ₩32,352 | ₩32,419 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩32,419 | ₩32,579 | ₩32,406 | ₩32,579 | +0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩32,686 | ₩32,699 | ₩32,446 | ₩32,459 | -0.69% | 1.9만 |
|---|
| 2026.03.16 | ₩32,457 | ₩32,593 | ₩32,259 | ₩32,406 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩32,439 | ₩32,619 | ₩32,292 | ₩32,406 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩32,552 | ₩32,713 | ₩32,379 | ₩32,579 | +0.08% | 2.3만 |
|---|
| 2026.03.11 | ₩32,733 | ₩32,860 | ₩32,633 | ₩32,726 | -0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩32,980 | ₩32,980 | ₩32,619 | ₩32,619 | -1.09% | 5.1천 |
|---|
| 2026.03.09 | ₩33,080 | ₩33,127 | ₩32,793 | ₩32,880 | -0.61% | 1.9천 |
|---|
| 2026.03.06 | ₩33,394 | ₩33,394 | ₩32,913 | ₩33,060 | -1.00% | 2.6천 |
|---|
| 2026.03.05 | ₩33,113 | ₩33,314 | ₩33,113 | ₩33,314 | +0.61% | 2.2천 |
|---|
| 2026.03.04 | ₩33,327 | ₩33,394 | ₩33,260 | ₩33,367 | +0.12% | 1.8천 |
|---|
| 2026.03.03 | ₩33,300 | ₩33,327 | ₩33,140 | ₩33,314 | +0.04% | 3.4천 |
|---|
| 2026.03.02 | ₩33,260 | ₩33,367 | ₩33,180 | ₩33,367 | +0.32% | 2.2천 |
|---|
| 2026.02.27 | ₩33,327 | ₩33,443 | ₩32,967 | ₩33,287 | -0.12% | 3.8만 |
|---|
| 2026.02.26 | ₩33,554 | ₩33,554 | ₩33,287 | ₩33,300 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩33,581 | ₩33,594 | ₩33,447 | ₩33,488 | -0.28% | 3.6천 |
|---|
| 2026.02.24 | ₩33,528 | ₩33,633 | ₩33,454 | ₩33,454 | -0.22% | 1.8천 |
|---|
| 2026.02.23 | ₩33,755 | ₩33,755 | ₩33,447 | ₩33,448 | -0.91% | 4.5천 |
|---|
| 2026.02.20 | ₩33,715 | ₩33,741 | ₩33,594 | ₩33,715 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩33,675 | ₩33,728 | ₩33,594 | ₩33,708 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩33,728 | ₩33,741 | ₩33,675 | ₩33,688 | -0.12% | 9.8천 |
|---|
| 2026.02.17 | ₩33,715 | ₩33,728 | ₩33,681 | ₩33,728 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,728 | ₩33,728 | ₩33,675 | ₩33,715 | -0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩33,728 | ₩33,728 | ₩33,675 | ₩33,715 | -0.04% | 5.8천 |
|---|
| 2026.02.11 | ₩33,661 | ₩33,728 | ₩33,634 | ₩33,635 | -0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩33,528 | ₩33,661 | ₩33,528 | ₩33,661 | +0.40% | 3.9천 |
|---|
| 2026.02.09 | ₩33,501 | ₩33,661 | ₩33,356 | ₩33,528 | +0.08% | 2.6만 |
|---|
| 2026.02.06 | ₩33,581 | ₩33,581 | ₩33,078 | ₩33,461 | -0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩33,421 | ₩33,461 | ₩33,220 | ₩33,461 | +0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩33,501 | ₩33,514 | ₩33,394 | ₩33,394 | -0.32% | 2.3만 |
|---|
| 2026.02.03 | ₩33,541 | ₩33,541 | ₩33,381 | ₩33,474 | -0.20% | 2.8만 |
|---|
| 2026.02.02 | ₩33,514 | ₩33,541 | ₩33,434 | ₩33,528 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,488 | ₩33,554 | ₩33,207 | ₩33,474 | -0.04% | 9.3천 |
|---|
| 2026.01.29 | ₩33,554 | ₩33,554 | ₩33,361 | ₩33,394 | -0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩33,581 | ₩33,621 | ₩33,413 | ₩33,514 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩33,327 | ₩33,594 | ₩33,327 | ₩33,554 | +0.68% | 1.8만 |
|---|
| 2026.01.26 | ₩33,634 | ₩33,634 | ₩33,287 | ₩33,394 | -0.71% | 2.7만 |
|---|
| 2026.01.23 | ₩33,634 | ₩33,648 | ₩33,367 | ₩33,501 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩33,528 | ₩33,728 | ₩33,314 | ₩33,528 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,234 | ₩33,528 | ₩33,234 | ₩33,514 | +0.84% | 1.8만 |
|---|
| 2026.01.20 | ₩33,127 | ₩33,260 | ₩32,993 | ₩33,180 | +0.16% | 2.4만 |
|---|
| 2026.01.16 | ₩33,020 | ₩33,354 | ₩33,020 | ₩33,314 | +0.89% | 5.1만 |
|---|
| 2026.01.15 | ₩33,354 | ₩33,407 | ₩33,020 | ₩33,020 | -1.00% | 5.7만 |
|---|
| 2026.01.14 | ₩33,287 | ₩33,334 | ₩33,194 | ₩33,247 | -0.12% | 3만 |
|---|
| 2026.01.13 | ₩33,421 | ₩33,461 | ₩33,180 | ₩33,220 | -0.60% | 4만 |
|---|
| 2026.01.12 | ₩33,554 | ₩33,554 | ₩33,341 | ₩33,421 | -0.40% | 2.9만 |
|---|
| 2026.01.09 | ₩33,514 | ₩33,568 | ₩33,381 | ₩33,554 | +0.12% | 6만 |
|---|
| 2026.01.08 | ₩33,608 | ₩33,608 | ₩33,414 | ₩33,474 | -0.40% | 2.4만 |
|---|
| 2026.01.07 | ₩33,594 | ₩33,714 | ₩33,541 | ₩33,541 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩33,621 | ₩33,621 | ₩33,461 | ₩33,541 | -0.24% | 4.6천 |
|---|
| 2026.01.05 | ₩33,528 | ₩33,928 | ₩33,528 | ₩33,572 | +0.13% | 1.4만 |
|---|
| 2026.01.02 | ₩33,541 | ₩33,661 | ₩33,434 | ₩33,434 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩33,581 | ₩33,602 | ₩33,327 | ₩33,407 | -0.52% | 3.5만 |
|---|
| 2025.12.30 | ₩34,035 | ₩34,089 | ₩33,995 | ₩34,075 | +0.12% | 5천 |
|---|
| 2025.12.29 | ₩33,942 | ₩34,035 | ₩33,942 | ₩34,022 | +0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩34,035 | ₩34,035 | ₩33,955 | ₩33,955 | -0.24% | 3.4천 |
|---|
| 2025.12.24 | ₩34,008 | ₩34,079 | ₩33,928 | ₩33,928 | -0.24% | 8.7천 |
|---|
| 2025.12.23 | ₩34,315 | ₩34,316 | ₩33,928 | ₩33,942 | -1.09% | 2.5만 |
|---|
| 2025.12.22 | ₩34,129 | ₩34,329 | ₩34,129 | ₩34,222 | +0.27% | 6.2천 |
|---|
| 2025.12.19 | ₩34,115 | ₩34,409 | ₩34,115 | ₩34,289 | +0.51% | 1.1만 |
|---|
| 2025.12.18 | ₩33,982 | ₩34,169 | ₩33,915 | ₩34,155 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩34,022 | ₩34,436 | ₩33,915 | ₩34,016 | -0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩33,942 | ₩34,022 | ₩33,890 | ₩34,022 | +0.24% | 5.4천 |
|---|
| 2025.12.15 | ₩34,035 | ₩34,089 | ₩33,875 | ₩33,942 | -0.27% | 6.2천 |
|---|
| 2025.12.12 | ₩33,982 | ₩34,022 | ₩33,875 | ₩33,982 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩33,875 | ₩34,006 | ₩33,875 | ₩33,995 | +0.35% | 5.8천 |
|---|
| 2025.12.10 | ₩33,848 | ₩34,022 | ₩33,755 | ₩33,795 | -0.16% | 9.6천 |
|---|
| 2025.12.09 | ₩33,995 | ₩34,102 | ₩33,755 | ₩33,755 | -0.71% | 2.3만 |
|---|
| 2025.12.08 | ₩34,008 | ₩34,249 | ₩33,795 | ₩33,821 | -0.55% | 1만 |
|---|
| 2025.12.05 | ₩34,035 | ₩34,035 | ₩33,862 | ₩33,888 | -0.43% | 5.4천 |
|---|
| 2025.12.04 | ₩34,142 | ₩34,142 | ₩33,862 | ₩33,955 | -0.55% | 3.3만 |
|---|
| 2025.12.03 | ₩33,915 | ₩34,035 | ₩33,855 | ₩34,035 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩33,928 | ₩33,928 | ₩33,808 | ₩33,862 | -0.20% | 5.8천 |
|---|
| 2025.12.01 | ₩34,062 | ₩34,062 | ₩33,878 | ₩33,928 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩33,996 | ₩34,060 | ₩33,942 | ₩33,995 | -0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩34,062 | ₩34,062 | ₩33,985 | ₩34,005 | -0.17% | 8.5천 |
|---|
| 2025.11.25 | ₩34,062 | ₩34,062 | ₩33,995 | ₩34,008 | -0.16% | 5.6천 |
|---|
| 2025.11.24 | ₩34,062 | ₩34,062 | ₩34,004 | ₩34,014 | -0.14% | 3.4천 |
|---|
| 2025.11.21 | ₩34,062 | ₩34,062 | ₩34,008 | ₩34,022 | -0.12% | 6.9천 |
|---|
| 2025.11.20 | ₩34,062 | ₩34,062 | ₩33,992 | ₩34,022 | -0.12% | 5.9천 |
|---|
| 2025.11.19 | ₩34,062 | ₩34,062 | ₩34,035 | ₩34,062 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩34,049 | ₩34,062 | ₩33,915 | ₩34,062 | +0.04% | 1.1만 |
|---|
| 2025.11.17 | ₩34,062 | ₩34,062 | ₩33,955 | ₩34,022 | -0.12% | 4.9천 |
|---|
| 2025.11.14 | ₩33,982 | ₩34,028 | ₩33,982 | ₩34,028 | +0.14% | 1.4천 |
|---|
| 2025.11.13 | ₩34,022 | ₩34,062 | ₩33,928 | ₩33,942 | -0.24% | 1.3만 |
|---|
| 2025.11.12 | ₩34,035 | ₩34,302 | ₩34,008 | ₩34,015 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩34,035 | ₩34,062 | ₩34,008 | ₩34,035 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩34,169 | ₩34,236 | ₩34,008 | ₩34,035 | -0.39% | 1.3만 |
|---|
| 2025.11.07 | ₩34,102 | ₩34,102 | ₩33,995 | ₩34,008 | -0.27% | 5.1천 |
|---|
| 2025.11.06 | ₩34,008 | ₩34,062 | ₩34,008 | ₩34,028 | +0.06% | 2만 |
|---|
| 2025.11.05 | ₩34,062 | ₩34,062 | ₩33,956 | ₩33,995 | -0.20% | 2.3만 |
|---|
| 2025.11.04 | ₩33,995 | ₩34,008 | ₩33,928 | ₩33,995 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩34,062 | ₩34,169 | ₩33,928 | ₩33,995 | -0.20% | 3.2만 |
|---|
| 2025.10.31 | ₩34,035 | ₩34,075 | ₩33,975 | ₩33,995 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩34,142 | ₩34,142 | ₩33,995 | ₩33,995 | -0.43% | 7.1천 |
|---|
| 2025.10.29 | ₩34,262 | ₩34,302 | ₩34,062 | ₩34,062 | -0.58% | 2.2만 |
|---|
| 2025.10.28 | ₩34,195 | ₩34,302 | ₩34,087 | ₩34,089 | -0.31% | 8.8천 |
|---|
| 2025.10.27 | ₩34,195 | ₩34,503 | ₩34,182 | ₩34,182 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩34,276 | ₩34,276 | ₩34,062 | ₩34,195 | -0.23% | 5천 |
|---|
| 2025.10.23 | ₩34,195 | ₩34,222 | ₩33,983 | ₩34,195 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩34,356 | ₩34,356 | ₩34,126 | ₩34,126 | -0.67% | 7.4천 |
|---|
| 2025.10.21 | ₩34,369 | ₩34,369 | ₩34,249 | ₩34,276 | -0.27% | 7.7천 |
|---|
| 2025.10.20 | ₩34,342 | ₩34,342 | ₩34,262 | ₩34,276 | -0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩34,369 | ₩34,369 | ₩34,222 | ₩34,262 | -0.31% | 3만 |
|---|
| 2025.10.16 | ₩34,289 | ₩34,382 | ₩34,222 | ₩34,302 | +0.04% | 5.3천 |
|---|
| 2025.10.15 | ₩34,289 | ₩34,382 | ₩34,142 | ₩34,289 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩34,129 | ₩34,249 | ₩34,109 | ₩34,249 | +0.35% | 9.1천 |
|---|
| 2025.10.13 | ₩34,155 | ₩34,182 | ₩34,042 | ₩34,042 | -0.33% | 5.2천 |
|---|
| 2025.10.10 | ₩34,169 | ₩34,249 | ₩33,965 | ₩33,965 | -0.60% | 5.7천 |
|---|
