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 | ₩31,915 | ₩31,915 | ₩31,648 | ₩31,728 | -0.59% | 2만 |
| 2026.10.08 | ₩31,742 | ₩31,795 | ₩31,143 | ₩31,795 | +0.17% | 2.6만 |
| 2026.10.07 | ₩31,595 | ₩31,782 | ₩31,460 | ₩31,568 | -0.08% | 2.5만 |
| 2026.10.06 | ₩31,795 | ₩31,915 | ₩31,541 | ₩31,822 | +0.08% | 2.1만 |
| 2026.10.05 | ₩31,662 | ₩31,782 | ₩31,194 | ₩31,662 | 0.00% | 2만 |
| 2026.10.02 | ₩31,595 | ₩31,795 | ₩31,528 | ₩31,715 | +0.38% | 2.4만 |
| 2026.10.01 | ₩31,742 | ₩31,915 | ₩31,167 | ₩31,595 | -0.46% | 4.4만 |
| 2026.09.30 | ₩32,036 | ₩32,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,862 |
| -0.54% |
| 24.1만 |
| 2026.09.29 | ₩32,062 | ₩32,610 | ₩31,942 | ₩32,410 | +1.08% | 4.5만 |
|---|
| 2026.09.28 | ₩32,049 | ₩32,303 | ₩31,622 | ₩32,183 | +0.42% | 5.6만 |
|---|
| 2026.09.25 | ₩31,795 | ₩32,249 | ₩31,673 | ₩32,249 | +1.43% | 3.7만 |
|---|
| 2026.09.24 | ₩31,862 | ₩32,156 | ₩31,648 | ₩31,915 | +0.17% | 6.1만 |
|---|
| 2026.09.23 | ₩31,835 | ₩31,915 | ₩31,480 | ₩31,915 | +0.25% | 3.7만 |
|---|
| 2026.09.22 | ₩31,889 | ₩31,889 | ₩31,515 | ₩31,768 | -0.38% | 2.6만 |
|---|
| 2026.09.21 | ₩31,688 | ₩32,169 | ₩31,621 | ₩31,835 | +0.46% | 5.1만 |
|---|
| 2026.09.18 | ₩31,555 | ₩31,715 | ₩31,396 | ₩31,688 | +0.42% | 3.3만 |
|---|
| 2026.09.17 | ₩30,700 | ₩31,581 | ₩30,593 | ₩31,501 | +2.61% | 3.2만 |
|---|
| 2026.09.16 | ₩30,766 | ₩30,873 | ₩30,474 | ₩30,686 | -0.26% | 2.8만 |
|---|
| 2026.09.15 | ₩31,127 | ₩31,141 | ₩30,112 | ₩30,666 | -1.48% | 9.7만 |
|---|
| 2026.09.14 | ₩31,100 | ₩31,326 | ₩30,753 | ₩31,100 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩30,927 | ₩31,047 | ₩30,780 | ₩31,047 | +0.39% | 1.7만 |
|---|
| 2026.09.10 | ₩30,860 | ₩31,247 | ₩30,766 | ₩30,927 | +0.22% | 5.1만 |
|---|
| 2026.09.09 | ₩31,154 | ₩31,181 | ₩30,857 | ₩31,007 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩30,953 | ₩31,181 | ₩30,953 | ₩31,034 | +0.26% | 9.9천 |
|---|
| 2026.09.04 | ₩30,913 | ₩31,221 | ₩30,833 | ₩31,141 | +0.73% | 2.4만 |
|---|
| 2026.09.03 | ₩30,940 | ₩31,262 | ₩30,940 | ₩31,234 | +0.95% | 9.8천 |
|---|
| 2026.09.02 | ₩31,100 | ₩31,100 | ₩30,802 | ₩31,060 | -0.13% | 4.1천 |
|---|
| 2026.09.01 | ₩30,967 | ₩31,014 | ₩30,700 | ₩30,927 | -0.13% | 1.5만 |
|---|
| 2026.08.31 | ₩30,994 | ₩31,313 | ₩30,192 | ₩30,967 | -0.09% | 1.3만 |
|---|
| 2026.08.28 | ₩31,127 | ₩31,368 | ₩30,927 | ₩31,100 | -0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩31,234 | ₩31,234 | ₩30,900 | ₩31,167 | -0.21% | 7.6천 |
|---|
| 2026.08.26 | ₩30,900 | ₩31,153 | ₩30,900 | ₩31,040 | +0.45% | 2.7만 |
|---|
| 2026.08.25 | ₩30,847 | ₩31,060 | ₩30,833 | ₩30,967 | +0.39% | 2만 |
|---|
| 2026.08.24 | ₩30,967 | ₩31,020 | ₩30,519 | ₩30,820 | -0.47% | 1.5만 |
|---|
| 2026.08.21 | ₩31,060 | ₩31,060 | ₩30,807 | ₩30,913 | -0.47% | 5.6천 |
|---|
| 2026.08.20 | ₩30,994 | ₩31,012 | ₩30,726 | ₩30,980 | -0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩31,020 | ₩31,221 | ₩30,406 | ₩31,176 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩31,167 | ₩31,167 | ₩30,953 | ₩31,007 | -0.51% | 5.7천 |
|---|
| 2026.08.17 | ₩31,434 | ₩31,434 | ₩30,762 | ₩31,020 | -1.32% | 1.2만 |
|---|
| 2026.08.14 | ₩31,475 | ₩31,475 | ₩31,274 | ₩31,348 | -0.40% | 4.1천 |
|---|
| 2026.08.13 | ₩31,314 | ₩31,515 | ₩31,314 | ₩31,381 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩31,287 | ₩31,354 | ₩31,221 | ₩31,274 | -0.04% | 5.6천 |
|---|
| 2026.08.11 | ₩31,301 | ₩31,434 | ₩31,034 | ₩31,294 | -0.02% | 8.8천 |
|---|
| 2026.08.10 | ₩31,675 | ₩31,675 | ₩31,306 | ₩31,475 | -0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩31,662 | ₩31,675 | ₩31,482 | ₩31,595 | -0.21% | 5.5천 |
|---|
| 2026.08.06 | ₩31,715 | ₩31,715 | ₩31,434 | ₩31,561 | -0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩31,782 | ₩31,782 | ₩31,538 | ₩31,662 | -0.38% | 6.8천 |
|---|
| 2026.08.04 | ₩31,755 | ₩31,782 | ₩31,595 | ₩31,742 | -0.04% | 9천 |
|---|
| 2026.08.03 | ₩31,875 | ₩31,875 | ₩31,608 | ₩31,688 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩31,635 | ₩31,835 | ₩31,581 | ₩31,795 | +0.51% | 3.2만 |
|---|
| 2026.07.30 | ₩31,768 | ₩31,822 | ₩31,528 | ₩31,768 | 0.00% | 6.4천 |
|---|
| 2026.07.29 | ₩31,728 | ₩31,875 | ₩31,541 | ₩31,555 | -0.55% | 9.7천 |
|---|
| 2026.07.28 | ₩31,835 | ₩31,915 | ₩31,702 | ₩31,728 | -0.34% | 5.4천 |
|---|
| 2026.07.27 | ₩31,889 | ₩31,915 | ₩31,622 | ₩31,702 | -0.59% | 5.7천 |
|---|
| 2026.07.24 | ₩31,541 | ₩31,795 | ₩31,541 | ₩31,755 | +0.68% | 2.2만 |
|---|
| 2026.07.23 | ₩31,662 | ₩31,662 | ₩31,394 | ₩31,434 | -0.72% | 5천 |
|---|
| 2026.07.22 | ₩31,728 | ₩31,862 | ₩31,662 | ₩31,675 | -0.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,715 | ₩31,795 | ₩31,662 | ₩31,688 | -0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩31,822 | ₩31,969 | ₩31,795 | ₩31,842 | +0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩31,862 | ₩31,915 | ₩31,662 | ₩31,822 | -0.13% | 1.2만 |
|---|
| 2026.07.16 | ₩31,915 | ₩31,969 | ₩31,728 | ₩31,728 | -0.59% | 1.3만 |
|---|
| 2026.07.15 | ₩31,915 | ₩31,955 | ₩31,475 | ₩31,862 | -0.17% | 6.1천 |
|---|
| 2026.07.14 | ₩31,942 | ₩31,942 | ₩31,461 | ₩31,862 | -0.25% | 4.4천 |
|---|
| 2026.07.13 | ₩31,728 | ₩31,955 | ₩31,662 | ₩31,782 | +0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩31,795 | ₩31,915 | ₩31,608 | ₩31,768 | -0.08% | 6.7천 |
|---|
| 2026.07.09 | ₩31,942 | ₩31,978 | ₩31,630 | ₩31,835 | -0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩31,635 | ₩31,969 | ₩31,461 | ₩31,849 | +0.68% | 1.5만 |
|---|
| 2026.07.07 | ₩31,902 | ₩31,902 | ₩31,528 | ₩31,662 | -0.75% | 1.5만 |
|---|
| 2026.07.06 | ₩31,795 | ₩31,915 | ₩31,702 | ₩31,829 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩31,662 | ₩31,715 | ₩31,421 | ₩31,688 | +0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩31,461 | ₩31,648 | ₩31,408 | ₩31,568 | +0.34% | 3.4만 |
|---|
| 2026.06.30 | ₩31,181 | ₩31,354 | ₩30,994 | ₩31,354 | +0.56% | 31.9만 |
|---|
| 2026.06.29 | ₩31,902 | ₩31,929 | ₩31,328 | ₩31,715 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩31,715 | ₩31,929 | ₩31,635 | ₩31,795 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩32,116 | ₩32,116 | ₩31,695 | ₩31,889 | -0.71% | 3.8만 |
|---|
| 2026.06.24 | ₩32,503 | ₩32,503 | ₩31,942 | ₩31,942 | -1.73% | 2.7만 |
|---|
| 2026.06.23 | ₩32,543 | ₩33,078 | ₩32,249 | ₩32,263 | -0.86% | 1.7만 |
|---|
| 2026.06.22 | ₩33,064 | ₩33,064 | ₩32,623 | ₩32,623 | -1.33% | 1.7만 |
|---|
| 2026.06.18 | ₩32,904 | ₩33,238 | ₩32,864 | ₩32,971 | +0.20% | 18만 |
|---|
| 2026.06.17 | ₩33,118 | ₩33,131 | ₩32,931 | ₩33,064 | -0.16% | 2만 |
|---|
| 2026.06.16 | ₩33,091 | ₩33,104 | ₩32,797 | ₩33,011 | -0.24% | 1.8만 |
|---|
| 2026.06.15 | ₩32,853 | ₩32,997 | ₩32,730 | ₩32,971 | +0.36% | 2만 |
|---|
| 2026.06.12 | ₩32,563 | ₩32,837 | ₩32,223 | ₩32,810 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩32,236 | ₩32,543 | ₩32,209 | ₩32,249 | +0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩32,236 | ₩32,396 | ₩32,236 | ₩32,236 | 0.00% | 8.7천 |
|---|
| 2026.06.09 | ₩32,436 | ₩32,543 | ₩32,223 | ₩32,543 | +0.33% | 5.6천 |
|---|
| 2026.06.08 | ₩32,463 | ₩32,476 | ₩32,116 | ₩32,383 | -0.25% | 1.7만 |
|---|
| 2026.06.05 | ₩32,810 | ₩32,843 | ₩32,316 | ₩32,450 | -1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩33,038 | ₩33,038 | ₩32,757 | ₩32,864 | -0.53% | 4.1천 |
|---|
| 2026.06.03 | ₩33,051 | ₩33,158 | ₩32,770 | ₩32,904 | -0.44% | 7천 |
|---|
| 2026.06.02 | ₩32,904 | ₩33,051 | ₩32,830 | ₩32,971 | +0.20% | 5.1천 |
|---|
| 2026.06.01 | ₩32,797 | ₩32,977 | ₩32,750 | ₩32,977 | +0.55% | 2.7천 |
|---|
| 2026.05.29 | ₩33,048 | ₩33,051 | ₩32,877 | ₩32,931 | -0.36% | 1.6만 |
|---|
| 2026.05.28 | ₩33,024 | ₩33,064 | ₩32,884 | ₩32,991 | -0.10% | 5.8천 |
|---|
| 2026.05.27 | ₩33,171 | ₩33,171 | ₩32,690 | ₩32,877 | -0.89% | 4.9천 |
|---|
| 2026.05.26 | ₩33,118 | ₩33,118 | ₩32,891 | ₩33,051 | -0.20% | 1만 |
|---|
| 2026.05.22 | ₩33,038 | ₩33,078 | ₩32,884 | ₩32,884 | -0.47% | 3.1천 |
|---|
| 2026.05.21 | ₩33,038 | ₩33,038 | ₩32,677 | ₩32,904 | -0.40% | 8.5천 |
|---|
| 2026.05.20 | ₩33,118 | ₩33,144 | ₩32,677 | ₩33,061 | -0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩32,984 | ₩33,104 | ₩32,410 | ₩33,038 | +0.16% | 8.8천 |
|---|
| 2026.05.18 | ₩33,051 | ₩33,251 | ₩32,797 | ₩32,984 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,238 | ₩33,238 | ₩32,931 | ₩33,185 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩33,251 | ₩33,251 | ₩33,064 | ₩33,064 | -0.56% | 3천 |
|---|
| 2026.05.13 | ₩33,238 | ₩33,238 | ₩33,104 | ₩33,104 | -0.40% | 1.7천 |
|---|
| 2026.05.12 | ₩33,251 | ₩33,251 | ₩33,083 | ₩33,138 | -0.34% | 8.3천 |
|---|
| 2026.05.11 | ₩33,265 | ₩33,265 | ₩33,131 | ₩33,238 | -0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩33,171 | ₩33,305 | ₩33,171 | ₩33,265 | +0.28% | 7.2천 |
|---|
| 2026.05.07 | ₩33,158 | ₩33,171 | ₩33,131 | ₩33,131 | -0.08% | 6.4천 |
|---|
| 2026.05.06 | ₩33,131 | ₩33,131 | ₩33,080 | ₩33,104 | -0.08% | 4.7천 |
|---|
| 2026.05.05 | ₩33,291 | ₩33,331 | ₩32,998 | ₩33,038 | -0.76% | 1.1만 |
|---|
| 2026.05.04 | ₩33,305 | ₩33,345 | ₩32,997 | ₩33,291 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,051 | ₩33,318 | ₩33,012 | ₩33,318 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩32,997 | ₩33,185 | ₩32,997 | ₩33,118 | +0.36% | 8.9천 |
|---|
| 2026.04.29 | ₩33,305 | ₩33,305 | ₩32,864 | ₩32,997 | -0.92% | 5.3천 |
|---|
| 2026.04.28 | ₩33,358 | ₩33,358 | ₩32,931 | ₩33,158 | -0.60% | 8.2천 |
|---|
| 2026.04.27 | ₩33,265 | ₩33,265 | ₩32,998 | ₩33,265 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩33,278 | ₩33,318 | ₩33,158 | ₩33,158 | -0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩33,158 | ₩33,305 | ₩33,158 | ₩33,238 | +0.24% | 6.3천 |
|---|
| 2026.04.22 | ₩33,185 | ₩33,291 | ₩32,957 | ₩33,024 | -0.48% | 3.9천 |
|---|
| 2026.04.21 | ₩33,064 | ₩33,064 | ₩32,957 | ₩33,011 | -0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩33,198 | ₩33,305 | ₩32,971 | ₩32,971 | -0.68% | 7.9천 |
|---|
| 2026.04.17 | ₩33,265 | ₩33,358 | ₩33,131 | ₩33,211 | -0.16% | 9.4천 |
|---|
| 2026.04.16 | ₩33,211 | ₩33,211 | ₩32,997 | ₩33,131 | -0.24% | 9.9천 |
|---|
| 2026.04.15 | ₩32,957 | ₩33,238 | ₩32,697 | ₩33,185 | +0.69% | 8천 |
|---|
| 2026.04.14 | ₩32,583 | ₩33,104 | ₩32,396 | ₩32,810 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩32,303 | ₩32,456 | ₩32,223 | ₩32,456 | +0.48% | 1.1만 |
|---|
| 2026.04.10 | ₩32,303 | ₩32,303 | ₩32,009 | ₩32,249 | -0.17% | 9.6천 |
|---|
| 2026.04.09 | ₩32,316 | ₩32,316 | ₩31,998 | ₩32,196 | -0.37% | 8천 |
|---|
| 2026.04.08 | ₩32,236 | ₩32,330 | ₩32,206 | ₩32,249 | +0.04% | 0 |
|---|
| 2026.04.07 | ₩31,955 | ₩31,955 | ₩31,715 | ₩31,955 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩31,795 | ₩32,049 | ₩31,728 | ₩31,795 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩31,728 | ₩32,158 | ₩31,688 | ₩31,715 | -0.04% | 7.3천 |
|---|
| 2026.04.01 | ₩31,621 | ₩31,862 | ₩31,621 | ₩31,696 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩31,795 | ₩31,795 | ₩31,501 | ₩31,528 | -0.84% | 8.9만 |
|---|
| 2026.03.30 | ₩32,490 | ₩32,490 | ₩32,078 | ₩32,289 | -0.62% | 3.2만 |
|---|
| 2026.03.27 | ₩32,517 | ₩32,557 | ₩32,263 | ₩32,263 | -0.78% | 8천 |
|---|
| 2026.03.26 | ₩32,142 | ₩32,557 | ₩32,142 | ₩32,476 | +1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩32,285 | ₩32,589 | ₩32,156 | ₩32,316 | +0.10% | 1만 |
|---|
| 2026.03.24 | ₩32,223 | ₩32,436 | ₩32,196 | ₩32,236 | +0.04% | 7.6천 |
|---|
| 2026.03.23 | ₩32,410 | ₩32,450 | ₩32,169 | ₩32,436 | +0.08% | 1.3만 |
|---|
| 2026.03.20 | ₩32,430 | ₩32,517 | ₩32,076 | ₩32,076 | -1.09% | 2.9만 |
|---|
| 2026.03.19 | ₩32,557 | ₩32,557 | ₩32,356 | ₩32,423 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩32,423 | ₩32,583 | ₩32,410 | ₩32,583 | +0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩32,690 | ₩32,704 | ₩32,450 | ₩32,463 | -0.69% | 1.9만 |
|---|
| 2026.03.16 | ₩32,461 | ₩32,597 | ₩32,263 | ₩32,410 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩32,443 | ₩32,623 | ₩32,296 | ₩32,410 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩32,557 | ₩32,717 | ₩32,383 | ₩32,583 | +0.08% | 2.3만 |
|---|
| 2026.03.11 | ₩32,737 | ₩32,864 | ₩32,637 | ₩32,730 | -0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩32,984 | ₩32,984 | ₩32,623 | ₩32,623 | -1.09% | 5.1천 |
|---|
| 2026.03.09 | ₩33,084 | ₩33,131 | ₩32,797 | ₩32,884 | -0.61% | 1.9천 |
|---|
| 2026.03.06 | ₩33,398 | ₩33,398 | ₩32,917 | ₩33,064 | -1.00% | 2.6천 |
|---|
| 2026.03.05 | ₩33,118 | ₩33,318 | ₩33,118 | ₩33,318 | +0.61% | 2.2천 |
|---|
| 2026.03.04 | ₩33,331 | ₩33,398 | ₩33,265 | ₩33,372 | +0.12% | 1.8천 |
|---|
| 2026.03.03 | ₩33,305 | ₩33,331 | ₩33,144 | ₩33,318 | +0.04% | 3.4천 |
|---|
| 2026.03.02 | ₩33,265 | ₩33,372 | ₩33,185 | ₩33,372 | +0.32% | 2.2천 |
|---|
| 2026.02.27 | ₩33,331 | ₩33,448 | ₩32,971 | ₩33,291 | -0.12% | 3.8만 |
|---|
| 2026.02.26 | ₩33,559 | ₩33,559 | ₩33,291 | ₩33,305 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩33,585 | ₩33,599 | ₩33,452 | ₩33,492 | -0.28% | 3.6천 |
|---|
| 2026.02.24 | ₩33,532 | ₩33,638 | ₩33,458 | ₩33,458 | -0.22% | 1.8천 |
|---|
| 2026.02.23 | ₩33,759 | ₩33,759 | ₩33,452 | ₩33,452 | -0.91% | 4.5천 |
|---|
| 2026.02.20 | ₩33,719 | ₩33,746 | ₩33,599 | ₩33,719 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩33,679 | ₩33,732 | ₩33,599 | ₩33,712 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩33,732 | ₩33,746 | ₩33,679 | ₩33,692 | -0.12% | 9.8천 |
|---|
| 2026.02.17 | ₩33,719 | ₩33,732 | ₩33,685 | ₩33,732 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,732 | ₩33,732 | ₩33,679 | ₩33,719 | -0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩33,732 | ₩33,732 | ₩33,679 | ₩33,719 | -0.04% | 5.8천 |
|---|
| 2026.02.11 | ₩33,665 | ₩33,732 | ₩33,639 | ₩33,639 | -0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩33,532 | ₩33,665 | ₩33,532 | ₩33,665 | +0.40% | 3.9천 |
|---|
| 2026.02.09 | ₩33,505 | ₩33,665 | ₩33,360 | ₩33,532 | +0.08% | 2.6만 |
|---|
| 2026.02.06 | ₩33,585 | ₩33,585 | ₩33,082 | ₩33,465 | -0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩33,425 | ₩33,465 | ₩33,225 | ₩33,465 | +0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩33,505 | ₩33,518 | ₩33,398 | ₩33,398 | -0.32% | 2.3만 |
|---|
| 2026.02.03 | ₩33,545 | ₩33,545 | ₩33,385 | ₩33,478 | -0.20% | 2.8만 |
|---|
| 2026.02.02 | ₩33,518 | ₩33,545 | ₩33,438 | ₩33,532 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,492 | ₩33,559 | ₩33,211 | ₩33,478 | -0.04% | 9.3천 |
|---|
| 2026.01.29 | ₩33,559 | ₩33,559 | ₩33,365 | ₩33,398 | -0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩33,585 | ₩33,625 | ₩33,417 | ₩33,518 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩33,331 | ₩33,599 | ₩33,331 | ₩33,559 | +0.68% | 1.8만 |
|---|
| 2026.01.26 | ₩33,639 | ₩33,639 | ₩33,291 | ₩33,398 | -0.71% | 2.7만 |
|---|
| 2026.01.23 | ₩33,639 | ₩33,652 | ₩33,372 | ₩33,505 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩33,532 | ₩33,732 | ₩33,318 | ₩33,532 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,238 | ₩33,532 | ₩33,238 | ₩33,518 | +0.84% | 1.8만 |
|---|
| 2026.01.20 | ₩33,131 | ₩33,265 | ₩32,997 | ₩33,185 | +0.16% | 2.4만 |
|---|
| 2026.01.16 | ₩33,024 | ₩33,358 | ₩33,024 | ₩33,318 | +0.89% | 5.1만 |
|---|
| 2026.01.15 | ₩33,358 | ₩33,412 | ₩33,024 | ₩33,024 | -1.00% | 5.7만 |
|---|
| 2026.01.14 | ₩33,291 | ₩33,338 | ₩33,198 | ₩33,251 | -0.12% | 3만 |
|---|
| 2026.01.13 | ₩33,425 | ₩33,465 | ₩33,185 | ₩33,225 | -0.60% | 4만 |
|---|
| 2026.01.12 | ₩33,559 | ₩33,559 | ₩33,345 | ₩33,425 | -0.40% | 2.9만 |
|---|
| 2026.01.09 | ₩33,518 | ₩33,572 | ₩33,385 | ₩33,559 | +0.12% | 6만 |
|---|
| 2026.01.08 | ₩33,612 | ₩33,612 | ₩33,418 | ₩33,478 | -0.40% | 2.4만 |
|---|
| 2026.01.07 | ₩33,599 | ₩33,719 | ₩33,545 | ₩33,545 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩33,625 | ₩33,625 | ₩33,465 | ₩33,545 | -0.24% | 4.6천 |
|---|
| 2026.01.05 | ₩33,532 | ₩33,933 | ₩33,532 | ₩33,576 | +0.13% | 1.4만 |
|---|
| 2026.01.02 | ₩33,545 | ₩33,665 | ₩33,438 | ₩33,438 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩33,585 | ₩33,607 | ₩33,331 | ₩33,412 | -0.52% | 3.5만 |
|---|
| 2025.12.30 | ₩34,039 | ₩34,093 | ₩33,999 | ₩34,080 | +0.12% | 5천 |
|---|
| 2025.12.29 | ₩33,946 | ₩34,039 | ₩33,946 | ₩34,026 | +0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩34,039 | ₩34,039 | ₩33,959 | ₩33,959 | -0.24% | 3.4천 |
|---|
| 2025.12.24 | ₩34,013 | ₩34,084 | ₩33,933 | ₩33,933 | -0.24% | 8.7천 |
|---|
| 2025.12.23 | ₩34,319 | ₩34,320 | ₩33,933 | ₩33,946 | -1.09% | 2.5만 |
|---|
| 2025.12.22 | ₩34,133 | ₩34,333 | ₩34,133 | ₩34,227 | +0.27% | 6.2천 |
|---|
| 2025.12.19 | ₩34,120 | ₩34,414 | ₩34,120 | ₩34,293 | +0.51% | 1.1만 |
|---|
| 2025.12.18 | ₩33,986 | ₩34,173 | ₩33,919 | ₩34,160 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩34,026 | ₩34,440 | ₩33,919 | ₩34,021 | -0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩33,946 | ₩34,026 | ₩33,894 | ₩34,026 | +0.24% | 5.4천 |
|---|
| 2025.12.15 | ₩34,039 | ₩34,093 | ₩33,879 | ₩33,946 | -0.27% | 6.2천 |
|---|
| 2025.12.12 | ₩33,986 | ₩34,026 | ₩33,879 | ₩33,986 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩33,879 | ₩34,010 | ₩33,879 | ₩33,999 | +0.35% | 5.8천 |
|---|
| 2025.12.10 | ₩33,852 | ₩34,026 | ₩33,759 | ₩33,799 | -0.16% | 9.6천 |
|---|
| 2025.12.09 | ₩33,999 | ₩34,106 | ₩33,759 | ₩33,759 | -0.71% | 2.3만 |
|---|
| 2025.12.08 | ₩34,013 | ₩34,253 | ₩33,799 | ₩33,826 | -0.55% | 1만 |
|---|
| 2025.12.05 | ₩34,039 | ₩34,039 | ₩33,866 | ₩33,893 | -0.43% | 5.4천 |
|---|
| 2025.12.04 | ₩34,146 | ₩34,146 | ₩33,866 | ₩33,959 | -0.55% | 3.3만 |
|---|
| 2025.12.03 | ₩33,919 | ₩34,039 | ₩33,859 | ₩34,039 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩33,933 | ₩33,933 | ₩33,813 | ₩33,866 | -0.20% | 5.8천 |
|---|
| 2025.12.01 | ₩34,066 | ₩34,066 | ₩33,883 | ₩33,933 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩34,000 | ₩34,064 | ₩33,946 | ₩33,999 | -0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩34,066 | ₩34,066 | ₩33,989 | ₩34,009 | -0.17% | 8.5천 |
|---|
| 2025.11.25 | ₩34,066 | ₩34,066 | ₩33,999 | ₩34,013 | -0.16% | 5.6천 |
|---|
| 2025.11.24 | ₩34,066 | ₩34,066 | ₩34,009 | ₩34,019 | -0.14% | 3.4천 |
|---|
| 2025.11.21 | ₩34,066 | ₩34,066 | ₩34,013 | ₩34,026 | -0.12% | 6.9천 |
|---|
| 2025.11.20 | ₩34,066 | ₩34,066 | ₩33,996 | ₩34,026 | -0.12% | 5.9천 |
|---|
| 2025.11.19 | ₩34,066 | ₩34,066 | ₩34,039 | ₩34,066 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩34,053 | ₩34,066 | ₩33,919 | ₩34,066 | +0.04% | 1.1만 |
|---|
| 2025.11.17 | ₩34,066 | ₩34,066 | ₩33,959 | ₩34,026 | -0.12% | 4.9천 |
|---|
| 2025.11.14 | ₩33,986 | ₩34,033 | ₩33,986 | ₩34,033 | +0.14% | 1.4천 |
|---|
| 2025.11.13 | ₩34,026 | ₩34,066 | ₩33,933 | ₩33,946 | -0.24% | 1.3만 |
|---|
| 2025.11.12 | ₩34,039 | ₩34,307 | ₩34,013 | ₩34,019 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩34,039 | ₩34,066 | ₩34,013 | ₩34,039 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩34,173 | ₩34,240 | ₩34,013 | ₩34,039 | -0.39% | 1.3만 |
|---|
| 2025.11.07 | ₩34,106 | ₩34,106 | ₩33,999 | ₩34,013 | -0.27% | 5.1천 |
|---|
| 2025.11.06 | ₩34,013 | ₩34,066 | ₩34,013 | ₩34,033 | +0.06% | 2만 |
|---|
| 2025.11.05 | ₩34,066 | ₩34,066 | ₩33,961 | ₩33,999 | -0.20% | 2.3만 |
|---|
| 2025.11.04 | ₩33,999 | ₩34,013 | ₩33,933 | ₩33,999 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩34,066 | ₩34,173 | ₩33,933 | ₩33,999 | -0.20% | 3.2만 |
|---|
| 2025.10.31 | ₩34,039 | ₩34,080 | ₩33,979 | ₩33,999 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩34,146 | ₩34,146 | ₩33,999 | ₩33,999 | -0.43% | 7.1천 |
|---|
| 2025.10.29 | ₩34,267 | ₩34,307 | ₩34,066 | ₩34,066 | -0.58% | 2.2만 |
|---|
| 2025.10.28 | ₩34,200 | ₩34,307 | ₩34,092 | ₩34,093 | -0.31% | 8.8천 |
|---|
| 2025.10.27 | ₩34,200 | ₩34,507 | ₩34,186 | ₩34,186 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩34,280 | ₩34,280 | ₩34,066 | ₩34,200 | -0.23% | 5천 |
|---|
| 2025.10.23 | ₩34,200 | ₩34,227 | ₩33,988 | ₩34,200 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩34,360 | ₩34,360 | ₩34,130 | ₩34,130 | -0.67% | 7.4천 |
|---|
| 2025.10.21 | ₩34,373 | ₩34,373 | ₩34,253 | ₩34,280 | -0.27% | 7.7천 |
|---|
| 2025.10.20 | ₩34,347 | ₩34,347 | ₩34,267 | ₩34,280 | -0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩34,373 | ₩34,373 | ₩34,227 | ₩34,267 | -0.31% | 3만 |
|---|
| 2025.10.16 | ₩34,293 | ₩34,387 | ₩34,227 | ₩34,307 | +0.04% | 5.3천 |
|---|
| 2025.10.15 | ₩34,293 | ₩34,387 | ₩34,147 | ₩34,293 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩34,133 | ₩34,253 | ₩34,113 | ₩34,253 | +0.35% | 9.1천 |
|---|
| 2025.10.13 | ₩34,160 | ₩34,186 | ₩34,046 | ₩34,046 | -0.33% | 5.2천 |
|---|
| 2025.10.10 | ₩34,173 | ₩34,253 | ₩33,969 | ₩33,969 | -0.60% | 5.7천 |
|---|
