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 | ₩31,871 | ₩31,871 | ₩31,604 | ₩31,684 | -0.59% | 2만 |
| 2026.10.08 | ₩31,697 | ₩31,751 | ₩31,099 | ₩31,751 | +0.17% | 2.6만 |
| 2026.10.07 | ₩31,551 | ₩31,737 | ₩31,416 | ₩31,524 | -0.08% | 2.5만 |
| 2026.10.06 | ₩31,751 | ₩31,871 | ₩31,497 | ₩31,777 | +0.08% | 2.1만 |
| 2026.10.05 | ₩31,617 | ₩31,737 | ₩31,150 | ₩31,617 | 0.00% | 2만 |
| 2026.10.02 | ₩31,551 | ₩31,751 | ₩31,484 | ₩31,671 | +0.38% | 2.4만 |
| 2026.10.01 | ₩31,697 | ₩31,871 | ₩31,124 | ₩31,551 | -0.46% | 4.4만 |
| 2026.09.30 | ₩31,991 | ₩32,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,817 |
| -0.54% |
| 24.1만 |
| 2026.09.29 | ₩32,017 | ₩32,564 | ₩31,897 | ₩32,364 | +1.08% | 4.5만 |
|---|
| 2026.09.28 | ₩32,004 | ₩32,258 | ₩31,577 | ₩32,138 | +0.42% | 5.6만 |
|---|
| 2026.09.25 | ₩31,751 | ₩32,204 | ₩31,629 | ₩32,204 | +1.43% | 3.7만 |
|---|
| 2026.09.24 | ₩31,817 | ₩32,111 | ₩31,604 | ₩31,871 | +0.17% | 6.1만 |
|---|
| 2026.09.23 | ₩31,791 | ₩31,871 | ₩31,436 | ₩31,871 | +0.25% | 3.7만 |
|---|
| 2026.09.22 | ₩31,844 | ₩31,844 | ₩31,470 | ₩31,724 | -0.38% | 2.6만 |
|---|
| 2026.09.21 | ₩31,644 | ₩32,124 | ₩31,577 | ₩31,791 | +0.46% | 5.1만 |
|---|
| 2026.09.18 | ₩31,510 | ₩31,671 | ₩31,352 | ₩31,644 | +0.42% | 3.3만 |
|---|
| 2026.09.17 | ₩30,657 | ₩31,537 | ₩30,550 | ₩31,457 | +2.61% | 3.2만 |
|---|
| 2026.09.16 | ₩30,723 | ₩30,830 | ₩30,431 | ₩30,643 | -0.26% | 2.8만 |
|---|
| 2026.09.15 | ₩31,084 | ₩31,097 | ₩30,070 | ₩30,623 | -1.48% | 9.7만 |
|---|
| 2026.09.14 | ₩31,057 | ₩31,282 | ₩30,710 | ₩31,057 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩30,883 | ₩31,004 | ₩30,737 | ₩31,004 | +0.39% | 1.7만 |
|---|
| 2026.09.10 | ₩30,817 | ₩31,204 | ₩30,723 | ₩30,883 | +0.22% | 5.1만 |
|---|
| 2026.09.09 | ₩31,110 | ₩31,137 | ₩30,814 | ₩30,964 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩30,910 | ₩31,137 | ₩30,910 | ₩30,990 | +0.26% | 9.9천 |
|---|
| 2026.09.04 | ₩30,870 | ₩31,177 | ₩30,790 | ₩31,097 | +0.73% | 2.4만 |
|---|
| 2026.09.03 | ₩30,897 | ₩31,218 | ₩30,897 | ₩31,190 | +0.95% | 9.8천 |
|---|
| 2026.09.02 | ₩31,057 | ₩31,057 | ₩30,758 | ₩31,017 | -0.13% | 4.1천 |
|---|
| 2026.09.01 | ₩30,924 | ₩30,970 | ₩30,657 | ₩30,883 | -0.13% | 1.5만 |
|---|
| 2026.08.31 | ₩30,950 | ₩31,269 | ₩30,150 | ₩30,924 | -0.09% | 1.3만 |
|---|
| 2026.08.28 | ₩31,084 | ₩31,324 | ₩30,883 | ₩31,057 | -0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩31,190 | ₩31,190 | ₩30,857 | ₩31,124 | -0.21% | 7.6천 |
|---|
| 2026.08.26 | ₩30,857 | ₩31,110 | ₩30,857 | ₩30,997 | +0.45% | 2.7만 |
|---|
| 2026.08.25 | ₩30,803 | ₩31,017 | ₩30,790 | ₩30,924 | +0.39% | 2만 |
|---|
| 2026.08.24 | ₩30,924 | ₩30,977 | ₩30,477 | ₩30,777 | -0.47% | 1.5만 |
|---|
| 2026.08.21 | ₩31,017 | ₩31,017 | ₩30,763 | ₩30,870 | -0.47% | 5.6천 |
|---|
| 2026.08.20 | ₩30,950 | ₩30,969 | ₩30,683 | ₩30,937 | -0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩30,977 | ₩31,177 | ₩30,363 | ₩31,133 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩31,124 | ₩31,124 | ₩30,910 | ₩30,964 | -0.51% | 5.7천 |
|---|
| 2026.08.17 | ₩31,390 | ₩31,390 | ₩30,719 | ₩30,977 | -1.32% | 1.2만 |
|---|
| 2026.08.14 | ₩31,430 | ₩31,430 | ₩31,230 | ₩31,304 | -0.40% | 4.1천 |
|---|
| 2026.08.13 | ₩31,270 | ₩31,470 | ₩31,270 | ₩31,337 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩31,244 | ₩31,310 | ₩31,177 | ₩31,230 | -0.04% | 5.6천 |
|---|
| 2026.08.11 | ₩31,257 | ₩31,390 | ₩30,990 | ₩31,250 | -0.02% | 8.8천 |
|---|
| 2026.08.10 | ₩31,631 | ₩31,631 | ₩31,262 | ₩31,430 | -0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩31,617 | ₩31,631 | ₩31,438 | ₩31,551 | -0.21% | 5.5천 |
|---|
| 2026.08.06 | ₩31,671 | ₩31,671 | ₩31,390 | ₩31,517 | -0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩31,737 | ₩31,737 | ₩31,494 | ₩31,617 | -0.38% | 6.8천 |
|---|
| 2026.08.04 | ₩31,711 | ₩31,737 | ₩31,551 | ₩31,697 | -0.04% | 9천 |
|---|
| 2026.08.03 | ₩31,831 | ₩31,831 | ₩31,564 | ₩31,644 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩31,591 | ₩31,791 | ₩31,537 | ₩31,751 | +0.51% | 3.2만 |
|---|
| 2026.07.30 | ₩31,724 | ₩31,777 | ₩31,484 | ₩31,724 | 0.00% | 6.4천 |
|---|
| 2026.07.29 | ₩31,684 | ₩31,831 | ₩31,497 | ₩31,510 | -0.55% | 9.7천 |
|---|
| 2026.07.28 | ₩31,791 | ₩31,871 | ₩31,657 | ₩31,684 | -0.34% | 5.4천 |
|---|
| 2026.07.27 | ₩31,844 | ₩31,871 | ₩31,577 | ₩31,657 | -0.59% | 5.7천 |
|---|
| 2026.07.24 | ₩31,497 | ₩31,750 | ₩31,497 | ₩31,711 | +0.68% | 2.2만 |
|---|
| 2026.07.23 | ₩31,617 | ₩31,617 | ₩31,350 | ₩31,390 | -0.72% | 5천 |
|---|
| 2026.07.22 | ₩31,684 | ₩31,817 | ₩31,617 | ₩31,631 | -0.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,671 | ₩31,751 | ₩31,617 | ₩31,644 | -0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩31,777 | ₩31,924 | ₩31,751 | ₩31,797 | +0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩31,817 | ₩31,871 | ₩31,617 | ₩31,777 | -0.13% | 1.2만 |
|---|
| 2026.07.16 | ₩31,871 | ₩31,924 | ₩31,684 | ₩31,684 | -0.59% | 1.3만 |
|---|
| 2026.07.15 | ₩31,871 | ₩31,911 | ₩31,430 | ₩31,817 | -0.17% | 6.1천 |
|---|
| 2026.07.14 | ₩31,897 | ₩31,897 | ₩31,417 | ₩31,817 | -0.25% | 4.4천 |
|---|
| 2026.07.13 | ₩31,684 | ₩31,911 | ₩31,617 | ₩31,737 | +0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩31,751 | ₩31,871 | ₩31,564 | ₩31,724 | -0.08% | 6.7천 |
|---|
| 2026.07.09 | ₩31,897 | ₩31,934 | ₩31,585 | ₩31,791 | -0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩31,591 | ₩31,924 | ₩31,417 | ₩31,804 | +0.68% | 1.5만 |
|---|
| 2026.07.07 | ₩31,857 | ₩31,857 | ₩31,484 | ₩31,617 | -0.75% | 1.5만 |
|---|
| 2026.07.06 | ₩31,751 | ₩31,871 | ₩31,657 | ₩31,784 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩31,617 | ₩31,671 | ₩31,377 | ₩31,644 | +0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩31,417 | ₩31,604 | ₩31,364 | ₩31,524 | +0.34% | 3.4만 |
|---|
| 2026.06.30 | ₩31,137 | ₩31,310 | ₩30,950 | ₩31,310 | +0.56% | 31.9만 |
|---|
| 2026.06.29 | ₩31,857 | ₩31,884 | ₩31,284 | ₩31,671 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩31,671 | ₩31,884 | ₩31,591 | ₩31,751 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩32,071 | ₩32,071 | ₩31,651 | ₩31,844 | -0.71% | 3.8만 |
|---|
| 2026.06.24 | ₩32,458 | ₩32,458 | ₩31,897 | ₩31,897 | -1.73% | 2.7만 |
|---|
| 2026.06.23 | ₩32,498 | ₩33,032 | ₩32,204 | ₩32,218 | -0.86% | 1.7만 |
|---|
| 2026.06.22 | ₩33,018 | ₩33,018 | ₩32,578 | ₩32,578 | -1.33% | 1.7만 |
|---|
| 2026.06.18 | ₩32,858 | ₩33,191 | ₩32,818 | ₩32,925 | +0.20% | 18만 |
|---|
| 2026.06.17 | ₩33,071 | ₩33,085 | ₩32,885 | ₩33,018 | -0.16% | 2만 |
|---|
| 2026.06.16 | ₩33,045 | ₩33,058 | ₩32,751 | ₩32,965 | -0.24% | 1.8만 |
|---|
| 2026.06.15 | ₩32,807 | ₩32,951 | ₩32,684 | ₩32,925 | +0.36% | 2만 |
|---|
| 2026.06.12 | ₩32,518 | ₩32,791 | ₩32,178 | ₩32,765 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩32,191 | ₩32,498 | ₩32,164 | ₩32,204 | +0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩32,191 | ₩32,351 | ₩32,191 | ₩32,191 | 0.00% | 8.7천 |
|---|
| 2026.06.09 | ₩32,391 | ₩32,498 | ₩32,178 | ₩32,498 | +0.33% | 5.6천 |
|---|
| 2026.06.08 | ₩32,418 | ₩32,431 | ₩32,071 | ₩32,338 | -0.25% | 1.7만 |
|---|
| 2026.06.05 | ₩32,765 | ₩32,797 | ₩32,271 | ₩32,404 | -1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩32,991 | ₩32,991 | ₩32,711 | ₩32,818 | -0.53% | 4.1천 |
|---|
| 2026.06.03 | ₩33,005 | ₩33,111 | ₩32,724 | ₩32,858 | -0.44% | 7천 |
|---|
| 2026.06.02 | ₩32,858 | ₩33,005 | ₩32,785 | ₩32,925 | +0.20% | 5.1천 |
|---|
| 2026.06.01 | ₩32,751 | ₩32,931 | ₩32,704 | ₩32,931 | +0.55% | 2.7천 |
|---|
| 2026.05.29 | ₩33,002 | ₩33,005 | ₩32,831 | ₩32,885 | -0.36% | 1.6만 |
|---|
| 2026.05.28 | ₩32,978 | ₩33,018 | ₩32,838 | ₩32,945 | -0.10% | 5.8천 |
|---|
| 2026.05.27 | ₩33,125 | ₩33,125 | ₩32,644 | ₩32,831 | -0.89% | 4.9천 |
|---|
| 2026.05.26 | ₩33,071 | ₩33,071 | ₩32,845 | ₩33,005 | -0.20% | 1만 |
|---|
| 2026.05.22 | ₩32,991 | ₩33,031 | ₩32,838 | ₩32,838 | -0.47% | 3.1천 |
|---|
| 2026.05.21 | ₩32,991 | ₩32,991 | ₩32,631 | ₩32,858 | -0.40% | 8.5천 |
|---|
| 2026.05.20 | ₩33,071 | ₩33,098 | ₩32,631 | ₩33,015 | -0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩32,938 | ₩33,058 | ₩32,364 | ₩32,991 | +0.16% | 8.8천 |
|---|
| 2026.05.18 | ₩33,005 | ₩33,205 | ₩32,751 | ₩32,938 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,191 | ₩33,191 | ₩32,885 | ₩33,138 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩33,205 | ₩33,205 | ₩33,018 | ₩33,018 | -0.56% | 3천 |
|---|
| 2026.05.13 | ₩33,191 | ₩33,191 | ₩33,058 | ₩33,058 | -0.40% | 1.7천 |
|---|
| 2026.05.12 | ₩33,205 | ₩33,205 | ₩33,037 | ₩33,091 | -0.34% | 8.3천 |
|---|
| 2026.05.11 | ₩33,218 | ₩33,218 | ₩33,085 | ₩33,191 | -0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩33,125 | ₩33,258 | ₩33,125 | ₩33,218 | +0.28% | 7.2천 |
|---|
| 2026.05.07 | ₩33,111 | ₩33,125 | ₩33,085 | ₩33,085 | -0.08% | 6.4천 |
|---|
| 2026.05.06 | ₩33,085 | ₩33,085 | ₩33,034 | ₩33,058 | -0.08% | 4.7천 |
|---|
| 2026.05.05 | ₩33,245 | ₩33,285 | ₩32,951 | ₩32,991 | -0.76% | 1.1만 |
|---|
| 2026.05.04 | ₩33,258 | ₩33,298 | ₩32,951 | ₩33,245 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,005 | ₩33,271 | ₩32,966 | ₩33,271 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩32,951 | ₩33,138 | ₩32,951 | ₩33,071 | +0.36% | 8.9천 |
|---|
| 2026.04.29 | ₩33,258 | ₩33,258 | ₩32,818 | ₩32,951 | -0.92% | 5.3천 |
|---|
| 2026.04.28 | ₩33,311 | ₩33,311 | ₩32,885 | ₩33,111 | -0.60% | 8.2천 |
|---|
| 2026.04.27 | ₩33,218 | ₩33,218 | ₩32,951 | ₩33,218 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩33,231 | ₩33,271 | ₩33,111 | ₩33,111 | -0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩33,111 | ₩33,258 | ₩33,111 | ₩33,191 | +0.24% | 6.3천 |
|---|
| 2026.04.22 | ₩33,138 | ₩33,245 | ₩32,911 | ₩32,978 | -0.48% | 3.9천 |
|---|
| 2026.04.21 | ₩33,018 | ₩33,018 | ₩32,911 | ₩32,965 | -0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩33,151 | ₩33,258 | ₩32,925 | ₩32,925 | -0.68% | 7.9천 |
|---|
| 2026.04.17 | ₩33,218 | ₩33,311 | ₩33,085 | ₩33,165 | -0.16% | 9.4천 |
|---|
| 2026.04.16 | ₩33,165 | ₩33,165 | ₩32,951 | ₩33,085 | -0.24% | 9.9천 |
|---|
| 2026.04.15 | ₩32,911 | ₩33,191 | ₩32,651 | ₩33,138 | +0.69% | 8천 |
|---|
| 2026.04.14 | ₩32,538 | ₩33,058 | ₩32,351 | ₩32,765 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩32,258 | ₩32,411 | ₩32,178 | ₩32,411 | +0.48% | 1.1만 |
|---|
| 2026.04.10 | ₩32,258 | ₩32,258 | ₩31,964 | ₩32,204 | -0.17% | 9.6천 |
|---|
| 2026.04.09 | ₩32,271 | ₩32,271 | ₩31,953 | ₩32,151 | -0.37% | 8천 |
|---|
| 2026.04.08 | ₩32,191 | ₩32,284 | ₩32,161 | ₩32,204 | +0.04% | 0 |
|---|
| 2026.04.07 | ₩31,911 | ₩31,911 | ₩31,671 | ₩31,911 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩31,751 | ₩32,004 | ₩31,684 | ₩31,751 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩31,684 | ₩32,113 | ₩31,644 | ₩31,671 | -0.04% | 7.3천 |
|---|
| 2026.04.01 | ₩31,577 | ₩31,817 | ₩31,577 | ₩31,652 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩31,751 | ₩31,751 | ₩31,457 | ₩31,484 | -0.84% | 8.9만 |
|---|
| 2026.03.30 | ₩32,444 | ₩32,444 | ₩32,033 | ₩32,244 | -0.62% | 3.2만 |
|---|
| 2026.03.27 | ₩32,471 | ₩32,511 | ₩32,218 | ₩32,218 | -0.78% | 8천 |
|---|
| 2026.03.26 | ₩32,097 | ₩32,511 | ₩32,097 | ₩32,431 | +1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩32,239 | ₩32,543 | ₩32,111 | ₩32,271 | +0.10% | 1만 |
|---|
| 2026.03.24 | ₩32,178 | ₩32,391 | ₩32,151 | ₩32,191 | +0.04% | 7.6천 |
|---|
| 2026.03.23 | ₩32,364 | ₩32,404 | ₩32,124 | ₩32,391 | +0.08% | 1.3만 |
|---|
| 2026.03.20 | ₩32,384 | ₩32,471 | ₩32,031 | ₩32,031 | -1.09% | 2.9만 |
|---|
| 2026.03.19 | ₩32,511 | ₩32,511 | ₩32,311 | ₩32,378 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩32,378 | ₩32,538 | ₩32,364 | ₩32,538 | +0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩32,644 | ₩32,658 | ₩32,404 | ₩32,418 | -0.69% | 1.9만 |
|---|
| 2026.03.16 | ₩32,416 | ₩32,551 | ₩32,218 | ₩32,364 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩32,398 | ₩32,578 | ₩32,251 | ₩32,364 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩32,511 | ₩32,671 | ₩32,338 | ₩32,538 | +0.08% | 2.3만 |
|---|
| 2026.03.11 | ₩32,691 | ₩32,818 | ₩32,591 | ₩32,684 | -0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩32,938 | ₩32,938 | ₩32,578 | ₩32,578 | -1.09% | 5.1천 |
|---|
| 2026.03.09 | ₩33,038 | ₩33,085 | ₩32,751 | ₩32,838 | -0.61% | 1.9천 |
|---|
| 2026.03.06 | ₩33,352 | ₩33,352 | ₩32,871 | ₩33,018 | -1.00% | 2.6천 |
|---|
| 2026.03.05 | ₩33,071 | ₩33,271 | ₩33,071 | ₩33,271 | +0.61% | 2.2천 |
|---|
| 2026.03.04 | ₩33,285 | ₩33,352 | ₩33,218 | ₩33,325 | +0.12% | 1.8천 |
|---|
| 2026.03.03 | ₩33,258 | ₩33,285 | ₩33,098 | ₩33,271 | +0.04% | 3.4천 |
|---|
| 2026.03.02 | ₩33,218 | ₩33,325 | ₩33,138 | ₩33,325 | +0.32% | 2.2천 |
|---|
| 2026.02.27 | ₩33,285 | ₩33,401 | ₩32,925 | ₩33,245 | -0.12% | 3.8만 |
|---|
| 2026.02.26 | ₩33,512 | ₩33,512 | ₩33,245 | ₩33,258 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩33,538 | ₩33,552 | ₩33,405 | ₩33,445 | -0.28% | 3.6천 |
|---|
| 2026.02.24 | ₩33,485 | ₩33,590 | ₩33,412 | ₩33,412 | -0.22% | 1.8천 |
|---|
| 2026.02.23 | ₩33,712 | ₩33,712 | ₩33,405 | ₩33,405 | -0.91% | 4.5천 |
|---|
| 2026.02.20 | ₩33,672 | ₩33,698 | ₩33,552 | ₩33,672 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩33,632 | ₩33,685 | ₩33,552 | ₩33,665 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩33,685 | ₩33,698 | ₩33,632 | ₩33,645 | -0.12% | 9.8천 |
|---|
| 2026.02.17 | ₩33,672 | ₩33,685 | ₩33,638 | ₩33,685 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,685 | ₩33,685 | ₩33,632 | ₩33,672 | -0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩33,685 | ₩33,685 | ₩33,632 | ₩33,672 | -0.04% | 5.8천 |
|---|
| 2026.02.11 | ₩33,618 | ₩33,685 | ₩33,592 | ₩33,592 | -0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩33,485 | ₩33,618 | ₩33,485 | ₩33,618 | +0.40% | 3.9천 |
|---|
| 2026.02.09 | ₩33,458 | ₩33,618 | ₩33,314 | ₩33,485 | +0.08% | 2.6만 |
|---|
| 2026.02.06 | ₩33,538 | ₩33,538 | ₩33,036 | ₩33,418 | -0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩33,378 | ₩33,418 | ₩33,178 | ₩33,418 | +0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩33,458 | ₩33,472 | ₩33,352 | ₩33,352 | -0.32% | 2.3만 |
|---|
| 2026.02.03 | ₩33,498 | ₩33,498 | ₩33,338 | ₩33,432 | -0.20% | 2.8만 |
|---|
| 2026.02.02 | ₩33,472 | ₩33,498 | ₩33,392 | ₩33,485 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,445 | ₩33,512 | ₩33,165 | ₩33,432 | -0.04% | 9.3천 |
|---|
| 2026.01.29 | ₩33,512 | ₩33,512 | ₩33,318 | ₩33,352 | -0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩33,538 | ₩33,578 | ₩33,370 | ₩33,472 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩33,285 | ₩33,552 | ₩33,285 | ₩33,512 | +0.68% | 1.8만 |
|---|
| 2026.01.26 | ₩33,592 | ₩33,592 | ₩33,245 | ₩33,352 | -0.71% | 2.7만 |
|---|
| 2026.01.23 | ₩33,592 | ₩33,605 | ₩33,325 | ₩33,458 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩33,485 | ₩33,685 | ₩33,271 | ₩33,485 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,191 | ₩33,485 | ₩33,191 | ₩33,472 | +0.84% | 1.8만 |
|---|
| 2026.01.20 | ₩33,085 | ₩33,218 | ₩32,951 | ₩33,138 | +0.16% | 2.4만 |
|---|
| 2026.01.16 | ₩32,978 | ₩33,311 | ₩32,978 | ₩33,271 | +0.89% | 5.1만 |
|---|
| 2026.01.15 | ₩33,311 | ₩33,365 | ₩32,978 | ₩32,978 | -1.00% | 5.7만 |
|---|
| 2026.01.14 | ₩33,245 | ₩33,291 | ₩33,151 | ₩33,205 | -0.12% | 3만 |
|---|
| 2026.01.13 | ₩33,378 | ₩33,418 | ₩33,138 | ₩33,178 | -0.60% | 4만 |
|---|
| 2026.01.12 | ₩33,512 | ₩33,512 | ₩33,298 | ₩33,378 | -0.40% | 2.9만 |
|---|
| 2026.01.09 | ₩33,472 | ₩33,525 | ₩33,338 | ₩33,512 | +0.12% | 6만 |
|---|
| 2026.01.08 | ₩33,565 | ₩33,565 | ₩33,372 | ₩33,432 | -0.40% | 2.4만 |
|---|
| 2026.01.07 | ₩33,552 | ₩33,672 | ₩33,498 | ₩33,498 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩33,578 | ₩33,578 | ₩33,418 | ₩33,498 | -0.24% | 4.6천 |
|---|
| 2026.01.05 | ₩33,485 | ₩33,885 | ₩33,485 | ₩33,529 | +0.13% | 1.4만 |
|---|
| 2026.01.02 | ₩33,498 | ₩33,618 | ₩33,392 | ₩33,392 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩33,538 | ₩33,560 | ₩33,285 | ₩33,365 | -0.52% | 3.5만 |
|---|
| 2025.12.30 | ₩33,992 | ₩34,045 | ₩33,952 | ₩34,032 | +0.12% | 5천 |
|---|
| 2025.12.29 | ₩33,899 | ₩33,992 | ₩33,898 | ₩33,979 | +0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩33,992 | ₩33,992 | ₩33,912 | ₩33,912 | -0.24% | 3.4천 |
|---|
| 2025.12.24 | ₩33,965 | ₩34,036 | ₩33,885 | ₩33,885 | -0.24% | 8.7천 |
|---|
| 2025.12.23 | ₩34,271 | ₩34,272 | ₩33,885 | ₩33,898 | -1.09% | 2.5만 |
|---|
| 2025.12.22 | ₩34,085 | ₩34,285 | ₩34,085 | ₩34,179 | +0.27% | 6.2천 |
|---|
| 2025.12.19 | ₩34,072 | ₩34,365 | ₩34,072 | ₩34,245 | +0.51% | 1.1만 |
|---|
| 2025.12.18 | ₩33,938 | ₩34,125 | ₩33,872 | ₩34,112 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩33,979 | ₩34,392 | ₩33,872 | ₩33,973 | -0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩33,898 | ₩33,979 | ₩33,846 | ₩33,979 | +0.24% | 5.4천 |
|---|
| 2025.12.15 | ₩33,992 | ₩34,045 | ₩33,832 | ₩33,898 | -0.27% | 6.2천 |
|---|
| 2025.12.12 | ₩33,938 | ₩33,979 | ₩33,832 | ₩33,938 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩33,832 | ₩33,962 | ₩33,832 | ₩33,952 | +0.35% | 5.8천 |
|---|
| 2025.12.10 | ₩33,805 | ₩33,979 | ₩33,712 | ₩33,752 | -0.16% | 9.6천 |
|---|
| 2025.12.09 | ₩33,952 | ₩34,059 | ₩33,712 | ₩33,712 | -0.71% | 2.3만 |
|---|
| 2025.12.08 | ₩33,965 | ₩34,205 | ₩33,752 | ₩33,778 | -0.55% | 1만 |
|---|
| 2025.12.05 | ₩33,992 | ₩33,992 | ₩33,818 | ₩33,845 | -0.43% | 5.4천 |
|---|
| 2025.12.04 | ₩34,099 | ₩34,099 | ₩33,818 | ₩33,912 | -0.55% | 3.3만 |
|---|
| 2025.12.03 | ₩33,872 | ₩33,992 | ₩33,812 | ₩33,992 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩33,885 | ₩33,885 | ₩33,765 | ₩33,818 | -0.20% | 5.8천 |
|---|
| 2025.12.01 | ₩34,019 | ₩34,019 | ₩33,835 | ₩33,885 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩33,952 | ₩34,017 | ₩33,898 | ₩33,952 | -0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩34,019 | ₩34,019 | ₩33,942 | ₩33,961 | -0.17% | 8.5천 |
|---|
| 2025.11.25 | ₩34,019 | ₩34,019 | ₩33,952 | ₩33,965 | -0.16% | 5.6천 |
|---|
| 2025.11.24 | ₩34,019 | ₩34,019 | ₩33,961 | ₩33,971 | -0.14% | 3.4천 |
|---|
| 2025.11.21 | ₩34,019 | ₩34,019 | ₩33,965 | ₩33,979 | -0.12% | 6.9천 |
|---|
| 2025.11.20 | ₩34,019 | ₩34,019 | ₩33,948 | ₩33,979 | -0.12% | 5.9천 |
|---|
| 2025.11.19 | ₩34,019 | ₩34,019 | ₩33,992 | ₩34,019 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩34,005 | ₩34,019 | ₩33,872 | ₩34,019 | +0.04% | 1.1만 |
|---|
| 2025.11.17 | ₩34,019 | ₩34,019 | ₩33,912 | ₩33,979 | -0.12% | 4.9천 |
|---|
| 2025.11.14 | ₩33,938 | ₩33,985 | ₩33,938 | ₩33,985 | +0.14% | 1.4천 |
|---|
| 2025.11.13 | ₩33,979 | ₩34,019 | ₩33,885 | ₩33,898 | -0.24% | 1.3만 |
|---|
| 2025.11.12 | ₩33,992 | ₩34,259 | ₩33,965 | ₩33,972 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩33,992 | ₩34,019 | ₩33,965 | ₩33,992 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩34,125 | ₩34,192 | ₩33,965 | ₩33,992 | -0.39% | 1.3만 |
|---|
| 2025.11.07 | ₩34,059 | ₩34,059 | ₩33,952 | ₩33,965 | -0.27% | 5.1천 |
|---|
| 2025.11.06 | ₩33,965 | ₩34,019 | ₩33,965 | ₩33,985 | +0.06% | 2만 |
|---|
| 2025.11.05 | ₩34,019 | ₩34,019 | ₩33,913 | ₩33,952 | -0.20% | 2.3만 |
|---|
| 2025.11.04 | ₩33,952 | ₩33,965 | ₩33,885 | ₩33,952 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩34,019 | ₩34,125 | ₩33,885 | ₩33,952 | -0.20% | 3.2만 |
|---|
| 2025.10.31 | ₩33,992 | ₩34,032 | ₩33,932 | ₩33,952 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩34,099 | ₩34,099 | ₩33,952 | ₩33,952 | -0.43% | 7.1천 |
|---|
| 2025.10.29 | ₩34,219 | ₩34,259 | ₩34,019 | ₩34,019 | -0.58% | 2.2만 |
|---|
| 2025.10.28 | ₩34,152 | ₩34,259 | ₩34,044 | ₩34,045 | -0.31% | 8.8천 |
|---|
| 2025.10.27 | ₩34,152 | ₩34,459 | ₩34,139 | ₩34,139 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩34,232 | ₩34,232 | ₩34,019 | ₩34,152 | -0.23% | 5천 |
|---|
| 2025.10.23 | ₩34,152 | ₩34,179 | ₩33,940 | ₩34,152 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩34,312 | ₩34,312 | ₩34,082 | ₩34,082 | -0.67% | 7.4천 |
|---|
| 2025.10.21 | ₩34,325 | ₩34,325 | ₩34,205 | ₩34,232 | -0.27% | 7.7천 |
|---|
| 2025.10.20 | ₩34,299 | ₩34,299 | ₩34,219 | ₩34,232 | -0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩34,325 | ₩34,325 | ₩34,179 | ₩34,219 | -0.31% | 3만 |
|---|
| 2025.10.16 | ₩34,245 | ₩34,339 | ₩34,179 | ₩34,259 | +0.04% | 5.3천 |
|---|
| 2025.10.15 | ₩34,245 | ₩34,339 | ₩34,099 | ₩34,245 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩34,085 | ₩34,205 | ₩34,065 | ₩34,205 | +0.35% | 9.1천 |
|---|
| 2025.10.13 | ₩34,112 | ₩34,139 | ₩33,999 | ₩33,999 | -0.33% | 5.2천 |
|---|
| 2025.10.10 | ₩34,125 | ₩34,205 | ₩33,921 | ₩33,921 | -0.60% | 5.7천 |
|---|
