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 | ₩31,878 | ₩31,878 | ₩31,611 | ₩31,691 | -0.59% | 2만 |
| 2026.10.08 | ₩31,704 | ₩31,758 | ₩31,106 | ₩31,758 | +0.17% | 2.6만 |
| 2026.10.07 | ₩31,557 | ₩31,744 | ₩31,422 | ₩31,531 | -0.08% | 2.5만 |
| 2026.10.06 | ₩31,758 | ₩31,878 | ₩31,504 | ₩31,784 | +0.08% | 2.1만 |
| 2026.10.05 | ₩31,624 | ₩31,744 | ₩31,157 | ₩31,624 | 0.00% | 2만 |
| 2026.10.02 | ₩31,557 | ₩31,758 | ₩31,491 | ₩31,677 | +0.38% | 2.4만 |
| 2026.10.01 | ₩31,704 | ₩31,878 | ₩31,130 | ₩31,557 | -0.46% | 4.4만 |
| 2026.09.30 | ₩31,998 | ₩32,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,824 |
| -0.54% |
| 24.1만 |
| 2026.09.29 | ₩32,024 | ₩32,571 | ₩31,904 | ₩32,371 | +1.08% | 4.5만 |
|---|
| 2026.09.28 | ₩32,011 | ₩32,265 | ₩31,584 | ₩32,144 | +0.42% | 5.6만 |
|---|
| 2026.09.25 | ₩31,758 | ₩32,211 | ₩31,636 | ₩32,211 | +1.43% | 3.7만 |
|---|
| 2026.09.24 | ₩31,824 | ₩32,118 | ₩31,611 | ₩31,878 | +0.17% | 6.1만 |
|---|
| 2026.09.23 | ₩31,798 | ₩31,878 | ₩31,443 | ₩31,878 | +0.25% | 3.7만 |
|---|
| 2026.09.22 | ₩31,851 | ₩31,851 | ₩31,477 | ₩31,731 | -0.38% | 2.6만 |
|---|
| 2026.09.21 | ₩31,651 | ₩32,131 | ₩31,584 | ₩31,798 | +0.46% | 5.1만 |
|---|
| 2026.09.18 | ₩31,517 | ₩31,677 | ₩31,359 | ₩31,651 | +0.42% | 3.3만 |
|---|
| 2026.09.17 | ₩30,663 | ₩31,544 | ₩30,557 | ₩31,464 | +2.61% | 3.2만 |
|---|
| 2026.09.16 | ₩30,730 | ₩30,837 | ₩30,438 | ₩30,650 | -0.26% | 2.8만 |
|---|
| 2026.09.15 | ₩31,090 | ₩31,104 | ₩30,076 | ₩30,630 | -1.48% | 9.7만 |
|---|
| 2026.09.14 | ₩31,064 | ₩31,289 | ₩30,717 | ₩31,064 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩30,890 | ₩31,010 | ₩30,743 | ₩31,010 | +0.39% | 1.7만 |
|---|
| 2026.09.10 | ₩30,823 | ₩31,210 | ₩30,730 | ₩30,890 | +0.22% | 5.1만 |
|---|
| 2026.09.09 | ₩31,117 | ₩31,144 | ₩30,821 | ₩30,970 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩30,917 | ₩31,144 | ₩30,917 | ₩30,997 | +0.26% | 9.9천 |
|---|
| 2026.09.04 | ₩30,877 | ₩31,184 | ₩30,797 | ₩31,104 | +0.73% | 2.4만 |
|---|
| 2026.09.03 | ₩30,904 | ₩31,225 | ₩30,904 | ₩31,197 | +0.95% | 9.8천 |
|---|
| 2026.09.02 | ₩31,064 | ₩31,064 | ₩30,765 | ₩31,024 | -0.13% | 4.1천 |
|---|
| 2026.09.01 | ₩30,930 | ₩30,977 | ₩30,663 | ₩30,890 | -0.13% | 1.5만 |
|---|
| 2026.08.31 | ₩30,957 | ₩31,276 | ₩30,156 | ₩30,930 | -0.09% | 1.3만 |
|---|
| 2026.08.28 | ₩31,090 | ₩31,331 | ₩30,890 | ₩31,064 | -0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩31,197 | ₩31,197 | ₩30,864 | ₩31,130 | -0.21% | 7.6천 |
|---|
| 2026.08.26 | ₩30,864 | ₩31,117 | ₩30,864 | ₩31,004 | +0.45% | 2.7만 |
|---|
| 2026.08.25 | ₩30,810 | ₩31,024 | ₩30,797 | ₩30,930 | +0.39% | 2만 |
|---|
| 2026.08.24 | ₩30,930 | ₩30,984 | ₩30,483 | ₩30,783 | -0.47% | 1.5만 |
|---|
| 2026.08.21 | ₩31,024 | ₩31,024 | ₩30,770 | ₩30,877 | -0.47% | 5.6천 |
|---|
| 2026.08.20 | ₩30,957 | ₩30,975 | ₩30,690 | ₩30,944 | -0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩30,984 | ₩31,184 | ₩30,370 | ₩31,139 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩31,130 | ₩31,130 | ₩30,917 | ₩30,970 | -0.51% | 5.7천 |
|---|
| 2026.08.17 | ₩31,397 | ₩31,397 | ₩30,726 | ₩30,984 | -1.32% | 1.2만 |
|---|
| 2026.08.14 | ₩31,437 | ₩31,437 | ₩31,237 | ₩31,311 | -0.40% | 4.1천 |
|---|
| 2026.08.13 | ₩31,277 | ₩31,477 | ₩31,277 | ₩31,344 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩31,250 | ₩31,317 | ₩31,184 | ₩31,237 | -0.04% | 5.6천 |
|---|
| 2026.08.11 | ₩31,264 | ₩31,397 | ₩30,997 | ₩31,257 | -0.02% | 8.8천 |
|---|
| 2026.08.10 | ₩31,637 | ₩31,637 | ₩31,269 | ₩31,437 | -0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩31,624 | ₩31,637 | ₩31,445 | ₩31,557 | -0.21% | 5.5천 |
|---|
| 2026.08.06 | ₩31,677 | ₩31,677 | ₩31,397 | ₩31,524 | -0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩31,744 | ₩31,744 | ₩31,501 | ₩31,624 | -0.38% | 6.8천 |
|---|
| 2026.08.04 | ₩31,718 | ₩31,744 | ₩31,557 | ₩31,704 | -0.04% | 9천 |
|---|
| 2026.08.03 | ₩31,838 | ₩31,838 | ₩31,571 | ₩31,651 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩31,597 | ₩31,798 | ₩31,544 | ₩31,758 | +0.51% | 3.2만 |
|---|
| 2026.07.30 | ₩31,731 | ₩31,784 | ₩31,491 | ₩31,731 | 0.00% | 6.4천 |
|---|
| 2026.07.29 | ₩31,691 | ₩31,838 | ₩31,504 | ₩31,517 | -0.55% | 9.7천 |
|---|
| 2026.07.28 | ₩31,798 | ₩31,877 | ₩31,664 | ₩31,691 | -0.34% | 5.4천 |
|---|
| 2026.07.27 | ₩31,851 | ₩31,878 | ₩31,584 | ₩31,664 | -0.59% | 5.7천 |
|---|
| 2026.07.24 | ₩31,504 | ₩31,757 | ₩31,504 | ₩31,718 | +0.68% | 2.2만 |
|---|
| 2026.07.23 | ₩31,624 | ₩31,624 | ₩31,357 | ₩31,397 | -0.72% | 5천 |
|---|
| 2026.07.22 | ₩31,691 | ₩31,824 | ₩31,624 | ₩31,637 | -0.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,677 | ₩31,758 | ₩31,624 | ₩31,651 | -0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩31,784 | ₩31,931 | ₩31,758 | ₩31,804 | +0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩31,824 | ₩31,878 | ₩31,624 | ₩31,784 | -0.13% | 1.2만 |
|---|
| 2026.07.16 | ₩31,878 | ₩31,931 | ₩31,691 | ₩31,691 | -0.59% | 1.3만 |
|---|
| 2026.07.15 | ₩31,878 | ₩31,918 | ₩31,437 | ₩31,824 | -0.17% | 6.1천 |
|---|
| 2026.07.14 | ₩31,904 | ₩31,904 | ₩31,424 | ₩31,824 | -0.25% | 4.4천 |
|---|
| 2026.07.13 | ₩31,691 | ₩31,918 | ₩31,624 | ₩31,744 | +0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩31,758 | ₩31,878 | ₩31,571 | ₩31,731 | -0.08% | 6.7천 |
|---|
| 2026.07.09 | ₩31,904 | ₩31,941 | ₩31,592 | ₩31,798 | -0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩31,597 | ₩31,931 | ₩31,424 | ₩31,811 | +0.68% | 1.5만 |
|---|
| 2026.07.07 | ₩31,864 | ₩31,864 | ₩31,491 | ₩31,624 | -0.75% | 1.5만 |
|---|
| 2026.07.06 | ₩31,758 | ₩31,878 | ₩31,664 | ₩31,791 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩31,624 | ₩31,677 | ₩31,384 | ₩31,651 | +0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩31,424 | ₩31,611 | ₩31,371 | ₩31,531 | +0.34% | 3.4만 |
|---|
| 2026.06.30 | ₩31,144 | ₩31,317 | ₩30,957 | ₩31,317 | +0.56% | 31.9만 |
|---|
| 2026.06.29 | ₩31,864 | ₩31,891 | ₩31,291 | ₩31,677 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩31,677 | ₩31,891 | ₩31,597 | ₩31,758 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩32,078 | ₩32,078 | ₩31,657 | ₩31,851 | -0.71% | 3.8만 |
|---|
| 2026.06.24 | ₩32,465 | ₩32,465 | ₩31,904 | ₩31,904 | -1.73% | 2.7만 |
|---|
| 2026.06.23 | ₩32,505 | ₩33,039 | ₩32,211 | ₩32,225 | -0.86% | 1.7만 |
|---|
| 2026.06.22 | ₩33,025 | ₩33,025 | ₩32,585 | ₩32,585 | -1.33% | 1.7만 |
|---|
| 2026.06.18 | ₩32,865 | ₩33,198 | ₩32,825 | ₩32,932 | +0.20% | 18만 |
|---|
| 2026.06.17 | ₩33,079 | ₩33,092 | ₩32,892 | ₩33,025 | -0.16% | 2만 |
|---|
| 2026.06.16 | ₩33,052 | ₩33,065 | ₩32,758 | ₩32,972 | -0.24% | 1.8만 |
|---|
| 2026.06.15 | ₩32,815 | ₩32,958 | ₩32,692 | ₩32,932 | +0.36% | 2만 |
|---|
| 2026.06.12 | ₩32,525 | ₩32,798 | ₩32,185 | ₩32,772 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩32,198 | ₩32,505 | ₩32,171 | ₩32,211 | +0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩32,198 | ₩32,358 | ₩32,198 | ₩32,198 | 0.00% | 8.7천 |
|---|
| 2026.06.09 | ₩32,398 | ₩32,505 | ₩32,185 | ₩32,505 | +0.33% | 5.6천 |
|---|
| 2026.06.08 | ₩32,425 | ₩32,438 | ₩32,078 | ₩32,345 | -0.25% | 1.7만 |
|---|
| 2026.06.05 | ₩32,772 | ₩32,804 | ₩32,278 | ₩32,411 | -1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩32,998 | ₩32,998 | ₩32,718 | ₩32,825 | -0.53% | 4.1천 |
|---|
| 2026.06.03 | ₩33,012 | ₩33,119 | ₩32,732 | ₩32,865 | -0.44% | 7천 |
|---|
| 2026.06.02 | ₩32,865 | ₩33,012 | ₩32,792 | ₩32,932 | +0.20% | 5.1천 |
|---|
| 2026.06.01 | ₩32,758 | ₩32,938 | ₩32,711 | ₩32,938 | +0.55% | 2.7천 |
|---|
| 2026.05.29 | ₩33,009 | ₩33,012 | ₩32,838 | ₩32,892 | -0.36% | 1.6만 |
|---|
| 2026.05.28 | ₩32,985 | ₩33,025 | ₩32,845 | ₩32,952 | -0.10% | 5.8천 |
|---|
| 2026.05.27 | ₩33,132 | ₩33,132 | ₩32,652 | ₩32,838 | -0.89% | 4.9천 |
|---|
| 2026.05.26 | ₩33,079 | ₩33,079 | ₩32,852 | ₩33,012 | -0.20% | 1만 |
|---|
| 2026.05.22 | ₩32,998 | ₩33,039 | ₩32,845 | ₩32,845 | -0.47% | 3.1천 |
|---|
| 2026.05.21 | ₩32,998 | ₩32,998 | ₩32,638 | ₩32,865 | -0.40% | 8.5천 |
|---|
| 2026.05.20 | ₩33,079 | ₩33,105 | ₩32,638 | ₩33,022 | -0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩32,945 | ₩33,065 | ₩32,371 | ₩32,998 | +0.16% | 8.8천 |
|---|
| 2026.05.18 | ₩33,012 | ₩33,212 | ₩32,758 | ₩32,945 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,199 | ₩33,199 | ₩32,892 | ₩33,145 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩33,212 | ₩33,212 | ₩33,025 | ₩33,025 | -0.56% | 3천 |
|---|
| 2026.05.13 | ₩33,199 | ₩33,199 | ₩33,065 | ₩33,065 | -0.40% | 1.7천 |
|---|
| 2026.05.12 | ₩33,212 | ₩33,212 | ₩33,044 | ₩33,099 | -0.34% | 8.3천 |
|---|
| 2026.05.11 | ₩33,225 | ₩33,225 | ₩33,092 | ₩33,199 | -0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩33,132 | ₩33,265 | ₩33,132 | ₩33,225 | +0.28% | 7.2천 |
|---|
| 2026.05.07 | ₩33,119 | ₩33,132 | ₩33,092 | ₩33,092 | -0.08% | 6.4천 |
|---|
| 2026.05.06 | ₩33,092 | ₩33,092 | ₩33,041 | ₩33,065 | -0.08% | 4.7천 |
|---|
| 2026.05.05 | ₩33,252 | ₩33,292 | ₩32,959 | ₩32,998 | -0.76% | 1.1만 |
|---|
| 2026.05.04 | ₩33,265 | ₩33,305 | ₩32,958 | ₩33,252 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,012 | ₩33,279 | ₩32,973 | ₩33,279 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩32,958 | ₩33,145 | ₩32,958 | ₩33,079 | +0.36% | 8.9천 |
|---|
| 2026.04.29 | ₩33,265 | ₩33,265 | ₩32,825 | ₩32,958 | -0.92% | 5.3천 |
|---|
| 2026.04.28 | ₩33,319 | ₩33,319 | ₩32,892 | ₩33,119 | -0.60% | 8.2천 |
|---|
| 2026.04.27 | ₩33,225 | ₩33,225 | ₩32,959 | ₩33,225 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩33,239 | ₩33,279 | ₩33,119 | ₩33,119 | -0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩33,119 | ₩33,265 | ₩33,119 | ₩33,199 | +0.24% | 6.3천 |
|---|
| 2026.04.22 | ₩33,145 | ₩33,252 | ₩32,918 | ₩32,985 | -0.48% | 3.9천 |
|---|
| 2026.04.21 | ₩33,025 | ₩33,025 | ₩32,918 | ₩32,972 | -0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩33,159 | ₩33,265 | ₩32,932 | ₩32,932 | -0.68% | 7.9천 |
|---|
| 2026.04.17 | ₩33,225 | ₩33,319 | ₩33,092 | ₩33,172 | -0.16% | 9.4천 |
|---|
| 2026.04.16 | ₩33,172 | ₩33,172 | ₩32,958 | ₩33,092 | -0.24% | 9.9천 |
|---|
| 2026.04.15 | ₩32,918 | ₩33,199 | ₩32,658 | ₩33,145 | +0.69% | 8천 |
|---|
| 2026.04.14 | ₩32,545 | ₩33,065 | ₩32,358 | ₩32,772 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩32,265 | ₩32,418 | ₩32,185 | ₩32,418 | +0.48% | 1.1만 |
|---|
| 2026.04.10 | ₩32,265 | ₩32,265 | ₩31,971 | ₩32,211 | -0.17% | 9.6천 |
|---|
| 2026.04.09 | ₩32,278 | ₩32,278 | ₩31,960 | ₩32,158 | -0.37% | 8천 |
|---|
| 2026.04.08 | ₩32,198 | ₩32,291 | ₩32,168 | ₩32,211 | +0.04% | 0 |
|---|
| 2026.04.07 | ₩31,918 | ₩31,918 | ₩31,677 | ₩31,918 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩31,758 | ₩32,011 | ₩31,691 | ₩31,758 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩31,691 | ₩32,120 | ₩31,651 | ₩31,677 | -0.04% | 7.3천 |
|---|
| 2026.04.01 | ₩31,584 | ₩31,824 | ₩31,584 | ₩31,659 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩31,758 | ₩31,758 | ₩31,464 | ₩31,491 | -0.84% | 8.9만 |
|---|
| 2026.03.30 | ₩32,451 | ₩32,451 | ₩32,040 | ₩32,251 | -0.62% | 3.2만 |
|---|
| 2026.03.27 | ₩32,478 | ₩32,518 | ₩32,225 | ₩32,225 | -0.78% | 8천 |
|---|
| 2026.03.26 | ₩32,104 | ₩32,518 | ₩32,104 | ₩32,438 | +1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩32,246 | ₩32,550 | ₩32,118 | ₩32,278 | +0.10% | 1만 |
|---|
| 2026.03.24 | ₩32,185 | ₩32,398 | ₩32,158 | ₩32,198 | +0.04% | 7.6천 |
|---|
| 2026.03.23 | ₩32,371 | ₩32,411 | ₩32,131 | ₩32,398 | +0.08% | 1.3만 |
|---|
| 2026.03.20 | ₩32,391 | ₩32,478 | ₩32,038 | ₩32,038 | -1.09% | 2.9만 |
|---|
| 2026.03.19 | ₩32,518 | ₩32,518 | ₩32,318 | ₩32,385 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩32,385 | ₩32,545 | ₩32,371 | ₩32,545 | +0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩32,652 | ₩32,665 | ₩32,411 | ₩32,425 | -0.69% | 1.9만 |
|---|
| 2026.03.16 | ₩32,423 | ₩32,558 | ₩32,225 | ₩32,371 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩32,405 | ₩32,585 | ₩32,258 | ₩32,371 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩32,518 | ₩32,678 | ₩32,345 | ₩32,545 | +0.08% | 2.3만 |
|---|
| 2026.03.11 | ₩32,698 | ₩32,825 | ₩32,598 | ₩32,692 | -0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩32,945 | ₩32,945 | ₩32,585 | ₩32,585 | -1.09% | 5.1천 |
|---|
| 2026.03.09 | ₩33,045 | ₩33,092 | ₩32,758 | ₩32,845 | -0.61% | 1.9천 |
|---|
| 2026.03.06 | ₩33,359 | ₩33,359 | ₩32,878 | ₩33,025 | -1.00% | 2.6천 |
|---|
| 2026.03.05 | ₩33,079 | ₩33,279 | ₩33,079 | ₩33,279 | +0.61% | 2.2천 |
|---|
| 2026.03.04 | ₩33,292 | ₩33,359 | ₩33,225 | ₩33,332 | +0.12% | 1.8천 |
|---|
| 2026.03.03 | ₩33,265 | ₩33,292 | ₩33,105 | ₩33,279 | +0.04% | 3.4천 |
|---|
| 2026.03.02 | ₩33,225 | ₩33,332 | ₩33,145 | ₩33,332 | +0.32% | 2.2천 |
|---|
| 2026.02.27 | ₩33,292 | ₩33,408 | ₩32,932 | ₩33,252 | -0.12% | 3.8만 |
|---|
| 2026.02.26 | ₩33,519 | ₩33,519 | ₩33,252 | ₩33,265 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩33,546 | ₩33,559 | ₩33,412 | ₩33,452 | -0.28% | 3.6천 |
|---|
| 2026.02.24 | ₩33,492 | ₩33,598 | ₩33,419 | ₩33,419 | -0.22% | 1.8천 |
|---|
| 2026.02.23 | ₩33,719 | ₩33,719 | ₩33,412 | ₩33,412 | -0.91% | 4.5천 |
|---|
| 2026.02.20 | ₩33,679 | ₩33,706 | ₩33,559 | ₩33,679 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩33,639 | ₩33,692 | ₩33,559 | ₩33,672 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩33,692 | ₩33,706 | ₩33,639 | ₩33,652 | -0.12% | 9.8천 |
|---|
| 2026.02.17 | ₩33,679 | ₩33,692 | ₩33,646 | ₩33,692 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,692 | ₩33,692 | ₩33,639 | ₩33,679 | -0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩33,692 | ₩33,692 | ₩33,639 | ₩33,679 | -0.04% | 5.8천 |
|---|
| 2026.02.11 | ₩33,626 | ₩33,692 | ₩33,599 | ₩33,599 | -0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩33,492 | ₩33,626 | ₩33,492 | ₩33,626 | +0.40% | 3.9천 |
|---|
| 2026.02.09 | ₩33,465 | ₩33,626 | ₩33,321 | ₩33,492 | +0.08% | 2.6만 |
|---|
| 2026.02.06 | ₩33,546 | ₩33,546 | ₩33,043 | ₩33,425 | -0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩33,385 | ₩33,425 | ₩33,185 | ₩33,425 | +0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩33,465 | ₩33,479 | ₩33,359 | ₩33,359 | -0.32% | 2.3만 |
|---|
| 2026.02.03 | ₩33,506 | ₩33,506 | ₩33,345 | ₩33,439 | -0.20% | 2.8만 |
|---|
| 2026.02.02 | ₩33,479 | ₩33,506 | ₩33,399 | ₩33,492 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,452 | ₩33,519 | ₩33,172 | ₩33,439 | -0.04% | 9.3천 |
|---|
| 2026.01.29 | ₩33,519 | ₩33,519 | ₩33,325 | ₩33,359 | -0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩33,546 | ₩33,585 | ₩33,377 | ₩33,479 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩33,292 | ₩33,559 | ₩33,292 | ₩33,519 | +0.68% | 1.8만 |
|---|
| 2026.01.26 | ₩33,599 | ₩33,599 | ₩33,252 | ₩33,359 | -0.71% | 2.7만 |
|---|
| 2026.01.23 | ₩33,599 | ₩33,612 | ₩33,332 | ₩33,465 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩33,492 | ₩33,692 | ₩33,279 | ₩33,492 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,199 | ₩33,492 | ₩33,199 | ₩33,479 | +0.84% | 1.8만 |
|---|
| 2026.01.20 | ₩33,092 | ₩33,225 | ₩32,958 | ₩33,145 | +0.16% | 2.4만 |
|---|
| 2026.01.16 | ₩32,985 | ₩33,319 | ₩32,985 | ₩33,279 | +0.89% | 5.1만 |
|---|
| 2026.01.15 | ₩33,319 | ₩33,372 | ₩32,985 | ₩32,985 | -1.00% | 5.7만 |
|---|
| 2026.01.14 | ₩33,252 | ₩33,299 | ₩33,159 | ₩33,212 | -0.12% | 3만 |
|---|
| 2026.01.13 | ₩33,385 | ₩33,425 | ₩33,145 | ₩33,185 | -0.60% | 4만 |
|---|
| 2026.01.12 | ₩33,519 | ₩33,519 | ₩33,305 | ₩33,385 | -0.40% | 2.9만 |
|---|
| 2026.01.09 | ₩33,479 | ₩33,532 | ₩33,346 | ₩33,519 | +0.12% | 6만 |
|---|
| 2026.01.08 | ₩33,572 | ₩33,572 | ₩33,379 | ₩33,439 | -0.40% | 2.4만 |
|---|
| 2026.01.07 | ₩33,559 | ₩33,679 | ₩33,506 | ₩33,506 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩33,586 | ₩33,586 | ₩33,425 | ₩33,506 | -0.24% | 4.6천 |
|---|
| 2026.01.05 | ₩33,492 | ₩33,892 | ₩33,492 | ₩33,536 | +0.13% | 1.4만 |
|---|
| 2026.01.02 | ₩33,506 | ₩33,626 | ₩33,399 | ₩33,399 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩33,546 | ₩33,567 | ₩33,292 | ₩33,372 | -0.52% | 3.5만 |
|---|
| 2025.12.30 | ₩33,999 | ₩34,053 | ₩33,959 | ₩34,039 | +0.12% | 5천 |
|---|
| 2025.12.29 | ₩33,906 | ₩33,999 | ₩33,906 | ₩33,986 | +0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩33,999 | ₩33,999 | ₩33,919 | ₩33,919 | -0.24% | 3.4천 |
|---|
| 2025.12.24 | ₩33,973 | ₩34,043 | ₩33,892 | ₩33,892 | -0.24% | 8.7천 |
|---|
| 2025.12.23 | ₩34,279 | ₩34,279 | ₩33,892 | ₩33,906 | -1.09% | 2.5만 |
|---|
| 2025.12.22 | ₩34,093 | ₩34,293 | ₩34,093 | ₩34,186 | +0.27% | 6.2천 |
|---|
| 2025.12.19 | ₩34,079 | ₩34,373 | ₩34,079 | ₩34,253 | +0.51% | 1.1만 |
|---|
| 2025.12.18 | ₩33,946 | ₩34,133 | ₩33,879 | ₩34,119 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩33,986 | ₩34,400 | ₩33,879 | ₩33,981 | -0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩33,906 | ₩33,986 | ₩33,854 | ₩33,986 | +0.24% | 5.4천 |
|---|
| 2025.12.15 | ₩33,999 | ₩34,053 | ₩33,839 | ₩33,906 | -0.27% | 6.2천 |
|---|
| 2025.12.12 | ₩33,946 | ₩33,986 | ₩33,839 | ₩33,946 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩33,839 | ₩33,970 | ₩33,839 | ₩33,959 | +0.35% | 5.8천 |
|---|
| 2025.12.10 | ₩33,812 | ₩33,986 | ₩33,719 | ₩33,759 | -0.16% | 9.6천 |
|---|
| 2025.12.09 | ₩33,959 | ₩34,066 | ₩33,719 | ₩33,719 | -0.71% | 2.3만 |
|---|
| 2025.12.08 | ₩33,973 | ₩34,213 | ₩33,759 | ₩33,786 | -0.55% | 1만 |
|---|
| 2025.12.05 | ₩33,999 | ₩33,999 | ₩33,826 | ₩33,852 | -0.43% | 5.4천 |
|---|
| 2025.12.04 | ₩34,106 | ₩34,106 | ₩33,826 | ₩33,919 | -0.55% | 3.3만 |
|---|
| 2025.12.03 | ₩33,879 | ₩33,999 | ₩33,819 | ₩33,999 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩33,892 | ₩33,892 | ₩33,773 | ₩33,826 | -0.20% | 5.8천 |
|---|
| 2025.12.01 | ₩34,026 | ₩34,026 | ₩33,843 | ₩33,892 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩33,960 | ₩34,024 | ₩33,906 | ₩33,959 | -0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩34,026 | ₩34,026 | ₩33,949 | ₩33,969 | -0.17% | 8.5천 |
|---|
| 2025.11.25 | ₩34,026 | ₩34,026 | ₩33,959 | ₩33,973 | -0.16% | 5.6천 |
|---|
| 2025.11.24 | ₩34,026 | ₩34,026 | ₩33,968 | ₩33,978 | -0.14% | 3.4천 |
|---|
| 2025.11.21 | ₩34,026 | ₩34,026 | ₩33,973 | ₩33,986 | -0.12% | 6.9천 |
|---|
| 2025.11.20 | ₩34,026 | ₩34,026 | ₩33,956 | ₩33,986 | -0.12% | 5.9천 |
|---|
| 2025.11.19 | ₩34,026 | ₩34,026 | ₩33,999 | ₩34,026 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩34,013 | ₩34,026 | ₩33,879 | ₩34,026 | +0.04% | 1.1만 |
|---|
| 2025.11.17 | ₩34,026 | ₩34,026 | ₩33,919 | ₩33,986 | -0.12% | 4.9천 |
|---|
| 2025.11.14 | ₩33,946 | ₩33,993 | ₩33,946 | ₩33,993 | +0.14% | 1.4천 |
|---|
| 2025.11.13 | ₩33,986 | ₩34,026 | ₩33,892 | ₩33,906 | -0.24% | 1.3만 |
|---|
| 2025.11.12 | ₩33,999 | ₩34,266 | ₩33,973 | ₩33,979 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩33,999 | ₩34,026 | ₩33,973 | ₩33,999 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩34,133 | ₩34,199 | ₩33,973 | ₩33,999 | -0.39% | 1.3만 |
|---|
| 2025.11.07 | ₩34,066 | ₩34,066 | ₩33,959 | ₩33,973 | -0.27% | 5.1천 |
|---|
| 2025.11.06 | ₩33,973 | ₩34,026 | ₩33,973 | ₩33,993 | +0.06% | 2만 |
|---|
| 2025.11.05 | ₩34,026 | ₩34,026 | ₩33,921 | ₩33,959 | -0.20% | 2.3만 |
|---|
| 2025.11.04 | ₩33,959 | ₩33,973 | ₩33,892 | ₩33,959 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩34,026 | ₩34,133 | ₩33,893 | ₩33,959 | -0.20% | 3.2만 |
|---|
| 2025.10.31 | ₩33,999 | ₩34,039 | ₩33,939 | ₩33,959 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩34,106 | ₩34,106 | ₩33,959 | ₩33,959 | -0.43% | 7.1천 |
|---|
| 2025.10.29 | ₩34,226 | ₩34,266 | ₩34,026 | ₩34,026 | -0.58% | 2.2만 |
|---|
| 2025.10.28 | ₩34,159 | ₩34,266 | ₩34,051 | ₩34,053 | -0.31% | 8.8천 |
|---|
| 2025.10.27 | ₩34,159 | ₩34,466 | ₩34,146 | ₩34,146 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩34,239 | ₩34,239 | ₩34,026 | ₩34,159 | -0.23% | 5천 |
|---|
| 2025.10.23 | ₩34,159 | ₩34,186 | ₩33,947 | ₩34,159 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩34,319 | ₩34,319 | ₩34,090 | ₩34,090 | -0.67% | 7.4천 |
|---|
| 2025.10.21 | ₩34,333 | ₩34,333 | ₩34,213 | ₩34,239 | -0.27% | 7.7천 |
|---|
| 2025.10.20 | ₩34,306 | ₩34,306 | ₩34,226 | ₩34,239 | -0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩34,333 | ₩34,333 | ₩34,186 | ₩34,226 | -0.31% | 3만 |
|---|
| 2025.10.16 | ₩34,253 | ₩34,346 | ₩34,186 | ₩34,266 | +0.04% | 5.3천 |
|---|
| 2025.10.15 | ₩34,253 | ₩34,346 | ₩34,106 | ₩34,253 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩34,093 | ₩34,213 | ₩34,073 | ₩34,213 | +0.35% | 9.1천 |
|---|
| 2025.10.13 | ₩34,119 | ₩34,146 | ₩34,006 | ₩34,006 | -0.33% | 5.2천 |
|---|
| 2025.10.10 | ₩34,133 | ₩34,213 | ₩33,929 | ₩33,929 | -0.60% | 5.7천 |
|---|
