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 | ₩31,692 | -0.59% | 2만 |
| 2026.10.08 | ₩31,705 | ₩31,758 | ₩31,107 | ₩31,758 | +0.17% | 2.6만 |
| 2026.10.07 | ₩31,558 | ₩31,745 | ₩31,423 | ₩31,531 | -0.08% | 2.5만 |
| 2026.10.06 | ₩31,758 | ₩31,878 | ₩31,505 | ₩31,785 | +0.08% | 2.1만 |
| 2026.10.05 | ₩31,625 | ₩31,745 | ₩31,158 | ₩31,625 | 0.00% | 2만 |
| 2026.10.02 | ₩31,558 | ₩31,758 | ₩31,492 | ₩31,678 | +0.38% | 2.4만 |
| 2026.10.01 | ₩31,705 | ₩31,878 | ₩31,131 | ₩31,558 | -0.46% | 4.4만 |
| 2026.09.30 | ₩31,998 | ₩32,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,825 |
| -0.54% |
| 24.1만 |
| 2026.09.29 | ₩32,025 | ₩32,572 | ₩31,905 | ₩32,372 | +1.08% | 4.5만 |
|---|
| 2026.09.28 | ₩32,012 | ₩32,265 | ₩31,585 | ₩32,145 | +0.42% | 5.6만 |
|---|
| 2026.09.25 | ₩31,758 | ₩32,212 | ₩31,636 | ₩32,212 | +1.43% | 3.7만 |
|---|
| 2026.09.24 | ₩31,825 | ₩32,119 | ₩31,611 | ₩31,878 | +0.17% | 6.1만 |
|---|
| 2026.09.23 | ₩31,798 | ₩31,878 | ₩31,444 | ₩31,878 | +0.25% | 3.7만 |
|---|
| 2026.09.22 | ₩31,852 | ₩31,852 | ₩31,478 | ₩31,732 | -0.38% | 2.6만 |
|---|
| 2026.09.21 | ₩31,651 | ₩32,132 | ₩31,585 | ₩31,798 | +0.46% | 5.1만 |
|---|
| 2026.09.18 | ₩31,518 | ₩31,678 | ₩31,360 | ₩31,651 | +0.42% | 3.3만 |
|---|
| 2026.09.17 | ₩30,664 | ₩31,545 | ₩30,557 | ₩31,465 | +2.61% | 3.2만 |
|---|
| 2026.09.16 | ₩30,731 | ₩30,838 | ₩30,439 | ₩30,651 | -0.26% | 2.8만 |
|---|
| 2026.09.15 | ₩31,091 | ₩31,104 | ₩30,077 | ₩30,631 | -1.48% | 9.7만 |
|---|
| 2026.09.14 | ₩31,064 | ₩31,290 | ₩30,718 | ₩31,064 | 0.00% | 2.6만 |
|---|
| 2026.09.11 | ₩30,891 | ₩31,011 | ₩30,744 | ₩31,011 | +0.39% | 1.7만 |
|---|
| 2026.09.10 | ₩30,824 | ₩31,211 | ₩30,731 | ₩30,891 | +0.22% | 5.1만 |
|---|
| 2026.09.09 | ₩31,118 | ₩31,144 | ₩30,821 | ₩30,971 | -0.47% | 1.7만 |
|---|
| 2026.09.08 | ₩30,918 | ₩31,144 | ₩30,918 | ₩30,998 | +0.26% | 9.9천 |
|---|
| 2026.09.04 | ₩30,878 | ₩31,184 | ₩30,798 | ₩31,104 | +0.73% | 2.4만 |
|---|
| 2026.09.03 | ₩30,904 | ₩31,226 | ₩30,904 | ₩31,198 | +0.95% | 9.8천 |
|---|
| 2026.09.02 | ₩31,064 | ₩31,064 | ₩30,766 | ₩31,024 | -0.13% | 4.1천 |
|---|
| 2026.09.01 | ₩30,931 | ₩30,978 | ₩30,664 | ₩30,891 | -0.13% | 1.5만 |
|---|
| 2026.08.31 | ₩30,958 | ₩31,277 | ₩30,157 | ₩30,931 | -0.09% | 1.3만 |
|---|
| 2026.08.28 | ₩31,091 | ₩31,331 | ₩30,891 | ₩31,064 | -0.09% | 1.5만 |
|---|
| 2026.08.27 | ₩31,198 | ₩31,198 | ₩30,864 | ₩31,131 | -0.21% | 7.6천 |
|---|
| 2026.08.26 | ₩30,864 | ₩31,117 | ₩30,864 | ₩31,004 | +0.45% | 2.7만 |
|---|
| 2026.08.25 | ₩30,811 | ₩31,024 | ₩30,797 | ₩30,931 | +0.39% | 2만 |
|---|
| 2026.08.24 | ₩30,931 | ₩30,984 | ₩30,484 | ₩30,784 | -0.47% | 1.5만 |
|---|
| 2026.08.21 | ₩31,024 | ₩31,024 | ₩30,771 | ₩30,878 | -0.47% | 5.6천 |
|---|
| 2026.08.20 | ₩30,958 | ₩30,976 | ₩30,691 | ₩30,944 | -0.04% | 7.6천 |
|---|
| 2026.08.19 | ₩30,984 | ₩31,184 | ₩30,370 | ₩31,140 | +0.50% | 4.6만 |
|---|
| 2026.08.18 | ₩31,131 | ₩31,131 | ₩30,918 | ₩30,971 | -0.51% | 5.7천 |
|---|
| 2026.08.17 | ₩31,398 | ₩31,398 | ₩30,726 | ₩30,984 | -1.32% | 1.2만 |
|---|
| 2026.08.14 | ₩31,438 | ₩31,438 | ₩31,238 | ₩31,311 | -0.40% | 4.1천 |
|---|
| 2026.08.13 | ₩31,278 | ₩31,478 | ₩31,278 | ₩31,345 | +0.21% | 3천 |
|---|
| 2026.08.12 | ₩31,251 | ₩31,318 | ₩31,184 | ₩31,238 | -0.04% | 5.6천 |
|---|
| 2026.08.11 | ₩31,265 | ₩31,398 | ₩30,998 | ₩31,258 | -0.02% | 8.8천 |
|---|
| 2026.08.10 | ₩31,638 | ₩31,638 | ₩31,269 | ₩31,438 | -0.63% | 1.1만 |
|---|
| 2026.08.07 | ₩31,625 | ₩31,638 | ₩31,446 | ₩31,558 | -0.21% | 5.5천 |
|---|
| 2026.08.06 | ₩31,678 | ₩31,678 | ₩31,398 | ₩31,525 | -0.48% | 1.3만 |
|---|
| 2026.08.05 | ₩31,745 | ₩31,745 | ₩31,502 | ₩31,625 | -0.38% | 6.8천 |
|---|
| 2026.08.04 | ₩31,718 | ₩31,745 | ₩31,558 | ₩31,705 | -0.04% | 9천 |
|---|
| 2026.08.03 | ₩31,838 | ₩31,838 | ₩31,571 | ₩31,651 | -0.59% | 2.2만 |
|---|
| 2026.07.31 | ₩31,598 | ₩31,798 | ₩31,545 | ₩31,758 | +0.51% | 3.2만 |
|---|
| 2026.07.30 | ₩31,732 | ₩31,785 | ₩31,491 | ₩31,732 | 0.00% | 6.4천 |
|---|
| 2026.07.29 | ₩31,692 | ₩31,838 | ₩31,505 | ₩31,518 | -0.55% | 9.7천 |
|---|
| 2026.07.28 | ₩31,798 | ₩31,878 | ₩31,665 | ₩31,692 | -0.34% | 5.4천 |
|---|
| 2026.07.27 | ₩31,852 | ₩31,878 | ₩31,585 | ₩31,665 | -0.59% | 5.7천 |
|---|
| 2026.07.24 | ₩31,505 | ₩31,758 | ₩31,505 | ₩31,718 | +0.68% | 2.2만 |
|---|
| 2026.07.23 | ₩31,625 | ₩31,625 | ₩31,358 | ₩31,398 | -0.72% | 5천 |
|---|
| 2026.07.22 | ₩31,692 | ₩31,825 | ₩31,625 | ₩31,638 | -0.17% | 5.2천 |
|---|
| 2026.07.21 | ₩31,678 | ₩31,758 | ₩31,625 | ₩31,651 | -0.08% | 1.5만 |
|---|
| 2026.07.20 | ₩31,785 | ₩31,932 | ₩31,758 | ₩31,805 | +0.06% | 1.2만 |
|---|
| 2026.07.17 | ₩31,825 | ₩31,878 | ₩31,625 | ₩31,785 | -0.13% | 1.2만 |
|---|
| 2026.07.16 | ₩31,878 | ₩31,932 | ₩31,692 | ₩31,692 | -0.59% | 1.3만 |
|---|
| 2026.07.15 | ₩31,878 | ₩31,918 | ₩31,438 | ₩31,825 | -0.17% | 6.1천 |
|---|
| 2026.07.14 | ₩31,905 | ₩31,905 | ₩31,425 | ₩31,825 | -0.25% | 4.4천 |
|---|
| 2026.07.13 | ₩31,692 | ₩31,918 | ₩31,625 | ₩31,745 | +0.17% | 1.1만 |
|---|
| 2026.07.10 | ₩31,758 | ₩31,878 | ₩31,571 | ₩31,732 | -0.08% | 6.7천 |
|---|
| 2026.07.09 | ₩31,905 | ₩31,941 | ₩31,593 | ₩31,798 | -0.33% | 1.2만 |
|---|
| 2026.07.08 | ₩31,598 | ₩31,932 | ₩31,425 | ₩31,812 | +0.68% | 1.5만 |
|---|
| 2026.07.07 | ₩31,865 | ₩31,865 | ₩31,491 | ₩31,625 | -0.75% | 1.5만 |
|---|
| 2026.07.06 | ₩31,758 | ₩31,878 | ₩31,665 | ₩31,792 | +0.11% | 1.1만 |
|---|
| 2026.07.02 | ₩31,625 | ₩31,678 | ₩31,385 | ₩31,651 | +0.08% | 1.7만 |
|---|
| 2026.07.01 | ₩31,425 | ₩31,611 | ₩31,371 | ₩31,531 | +0.34% | 3.4만 |
|---|
| 2026.06.30 | ₩31,144 | ₩31,318 | ₩30,958 | ₩31,318 | +0.56% | 31.9만 |
|---|
| 2026.06.29 | ₩31,865 | ₩31,892 | ₩31,291 | ₩31,678 | -0.59% | 5.5만 |
|---|
| 2026.06.26 | ₩31,678 | ₩31,892 | ₩31,598 | ₩31,758 | +0.25% | 2.6만 |
|---|
| 2026.06.25 | ₩32,078 | ₩32,078 | ₩31,658 | ₩31,852 | -0.71% | 3.8만 |
|---|
| 2026.06.24 | ₩32,465 | ₩32,465 | ₩31,905 | ₩31,905 | -1.73% | 2.7만 |
|---|
| 2026.06.23 | ₩32,505 | ₩33,040 | ₩32,212 | ₩32,225 | -0.86% | 1.7만 |
|---|
| 2026.06.22 | ₩33,026 | ₩33,026 | ₩32,586 | ₩32,586 | -1.33% | 1.7만 |
|---|
| 2026.06.18 | ₩32,866 | ₩33,199 | ₩32,826 | ₩32,932 | +0.20% | 18만 |
|---|
| 2026.06.17 | ₩33,079 | ₩33,093 | ₩32,892 | ₩33,026 | -0.16% | 2만 |
|---|
| 2026.06.16 | ₩33,053 | ₩33,066 | ₩32,759 | ₩32,973 | -0.24% | 1.8만 |
|---|
| 2026.06.15 | ₩32,815 | ₩32,959 | ₩32,692 | ₩32,932 | +0.36% | 2만 |
|---|
| 2026.06.12 | ₩32,526 | ₩32,799 | ₩32,185 | ₩32,772 | +0.76% | 1.7만 |
|---|
| 2026.06.11 | ₩32,199 | ₩32,505 | ₩32,172 | ₩32,212 | +0.04% | 1.1만 |
|---|
| 2026.06.10 | ₩32,199 | ₩32,359 | ₩32,199 | ₩32,199 | 0.00% | 8.7천 |
|---|
| 2026.06.09 | ₩32,399 | ₩32,505 | ₩32,185 | ₩32,505 | +0.33% | 5.6천 |
|---|
| 2026.06.08 | ₩32,425 | ₩32,439 | ₩32,078 | ₩32,345 | -0.25% | 1.7만 |
|---|
| 2026.06.05 | ₩32,772 | ₩32,805 | ₩32,279 | ₩32,412 | -1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩32,999 | ₩32,999 | ₩32,719 | ₩32,826 | -0.53% | 4.1천 |
|---|
| 2026.06.03 | ₩33,013 | ₩33,119 | ₩32,732 | ₩32,866 | -0.44% | 7천 |
|---|
| 2026.06.02 | ₩32,866 | ₩33,013 | ₩32,792 | ₩32,932 | +0.20% | 5.1천 |
|---|
| 2026.06.01 | ₩32,759 | ₩32,939 | ₩32,712 | ₩32,939 | +0.55% | 2.7천 |
|---|
| 2026.05.29 | ₩33,010 | ₩33,013 | ₩32,839 | ₩32,892 | -0.36% | 1.6만 |
|---|
| 2026.05.28 | ₩32,986 | ₩33,026 | ₩32,846 | ₩32,953 | -0.10% | 5.8천 |
|---|
| 2026.05.27 | ₩33,133 | ₩33,133 | ₩32,652 | ₩32,839 | -0.89% | 4.9천 |
|---|
| 2026.05.26 | ₩33,079 | ₩33,079 | ₩32,852 | ₩33,013 | -0.20% | 1만 |
|---|
| 2026.05.22 | ₩32,999 | ₩33,039 | ₩32,846 | ₩32,846 | -0.47% | 3.1천 |
|---|
| 2026.05.21 | ₩32,999 | ₩32,999 | ₩32,639 | ₩32,866 | -0.40% | 8.5천 |
|---|
| 2026.05.20 | ₩33,079 | ₩33,106 | ₩32,639 | ₩33,023 | -0.17% | 3.8천 |
|---|
| 2026.05.19 | ₩32,946 | ₩33,066 | ₩32,372 | ₩32,999 | +0.16% | 8.8천 |
|---|
| 2026.05.18 | ₩33,013 | ₩33,213 | ₩32,759 | ₩32,946 | -0.20% | 1만 |
|---|
| 2026.05.15 | ₩33,199 | ₩33,199 | ₩32,892 | ₩33,146 | -0.16% | 8.9천 |
|---|
| 2026.05.14 | ₩33,213 | ₩33,213 | ₩33,026 | ₩33,026 | -0.56% | 3천 |
|---|
| 2026.05.13 | ₩33,199 | ₩33,199 | ₩33,066 | ₩33,066 | -0.40% | 1.7천 |
|---|
| 2026.05.12 | ₩33,213 | ₩33,213 | ₩33,045 | ₩33,099 | -0.34% | 8.3천 |
|---|
| 2026.05.11 | ₩33,226 | ₩33,226 | ₩33,093 | ₩33,199 | -0.08% | 6.7천 |
|---|
| 2026.05.08 | ₩33,133 | ₩33,266 | ₩33,133 | ₩33,226 | +0.28% | 7.2천 |
|---|
| 2026.05.07 | ₩33,119 | ₩33,133 | ₩33,093 | ₩33,093 | -0.08% | 6.4천 |
|---|
| 2026.05.06 | ₩33,093 | ₩33,093 | ₩33,042 | ₩33,066 | -0.08% | 4.7천 |
|---|
| 2026.05.05 | ₩33,253 | ₩33,293 | ₩32,959 | ₩32,999 | -0.76% | 1.1만 |
|---|
| 2026.05.04 | ₩33,266 | ₩33,306 | ₩32,959 | ₩33,253 | -0.04% | 1.1만 |
|---|
| 2026.05.01 | ₩33,013 | ₩33,279 | ₩32,973 | ₩33,279 | +0.81% | 5.7천 |
|---|
| 2026.04.30 | ₩32,959 | ₩33,146 | ₩32,959 | ₩33,079 | +0.36% | 8.9천 |
|---|
| 2026.04.29 | ₩33,266 | ₩33,266 | ₩32,826 | ₩32,959 | -0.92% | 5.3천 |
|---|
| 2026.04.28 | ₩33,319 | ₩33,319 | ₩32,892 | ₩33,119 | -0.60% | 8.2천 |
|---|
| 2026.04.27 | ₩33,226 | ₩33,226 | ₩32,959 | ₩33,226 | 0.00% | 5.9천 |
|---|
| 2026.04.24 | ₩33,239 | ₩33,279 | ₩33,119 | ₩33,119 | -0.36% | 1.2만 |
|---|
| 2026.04.23 | ₩33,119 | ₩33,266 | ₩33,119 | ₩33,199 | +0.24% | 6.3천 |
|---|
| 2026.04.22 | ₩33,146 | ₩33,253 | ₩32,919 | ₩32,986 | -0.48% | 3.9천 |
|---|
| 2026.04.21 | ₩33,026 | ₩33,026 | ₩32,919 | ₩32,973 | -0.16% | 1.2만 |
|---|
| 2026.04.20 | ₩33,159 | ₩33,266 | ₩32,932 | ₩32,933 | -0.68% | 7.9천 |
|---|
| 2026.04.17 | ₩33,226 | ₩33,319 | ₩33,093 | ₩33,173 | -0.16% | 9.4천 |
|---|
| 2026.04.16 | ₩33,173 | ₩33,173 | ₩32,959 | ₩33,093 | -0.24% | 9.9천 |
|---|
| 2026.04.15 | ₩32,919 | ₩33,199 | ₩32,659 | ₩33,146 | +0.69% | 8천 |
|---|
| 2026.04.14 | ₩32,546 | ₩33,066 | ₩32,359 | ₩32,772 | +0.70% | 1.2만 |
|---|
| 2026.04.13 | ₩32,265 | ₩32,419 | ₩32,185 | ₩32,419 | +0.48% | 1.1만 |
|---|
| 2026.04.10 | ₩32,265 | ₩32,265 | ₩31,972 | ₩32,212 | -0.17% | 9.6천 |
|---|
| 2026.04.09 | ₩32,279 | ₩32,279 | ₩31,961 | ₩32,159 | -0.37% | 8천 |
|---|
| 2026.04.08 | ₩32,199 | ₩32,292 | ₩32,169 | ₩32,212 | +0.04% | 0 |
|---|
| 2026.04.07 | ₩31,918 | ₩31,918 | ₩31,678 | ₩31,918 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩31,758 | ₩32,012 | ₩31,692 | ₩31,758 | 0.00% | 6.6천 |
|---|
| 2026.04.02 | ₩31,692 | ₩32,120 | ₩31,651 | ₩31,678 | -0.04% | 7.3천 |
|---|
| 2026.04.01 | ₩31,585 | ₩31,825 | ₩31,585 | ₩31,659 | +0.24% | 1.3만 |
|---|
| 2026.03.31 | ₩31,758 | ₩31,758 | ₩31,465 | ₩31,491 | -0.84% | 8.9만 |
|---|
| 2026.03.30 | ₩32,452 | ₩32,452 | ₩32,041 | ₩32,252 | -0.62% | 3.2만 |
|---|
| 2026.03.27 | ₩32,479 | ₩32,519 | ₩32,225 | ₩32,225 | -0.78% | 8천 |
|---|
| 2026.03.26 | ₩32,105 | ₩32,519 | ₩32,105 | ₩32,439 | +1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩32,247 | ₩32,551 | ₩32,119 | ₩32,279 | +0.10% | 1만 |
|---|
| 2026.03.24 | ₩32,185 | ₩32,399 | ₩32,159 | ₩32,199 | +0.04% | 7.6천 |
|---|
| 2026.03.23 | ₩32,372 | ₩32,412 | ₩32,132 | ₩32,399 | +0.08% | 1.3만 |
|---|
| 2026.03.20 | ₩32,392 | ₩32,479 | ₩32,038 | ₩32,038 | -1.09% | 2.9만 |
|---|
| 2026.03.19 | ₩32,519 | ₩32,519 | ₩32,319 | ₩32,385 | -0.41% | 1.7만 |
|---|
| 2026.03.18 | ₩32,385 | ₩32,546 | ₩32,372 | ₩32,546 | +0.49% | 7.1천 |
|---|
| 2026.03.17 | ₩32,652 | ₩32,666 | ₩32,412 | ₩32,425 | -0.69% | 1.9만 |
|---|
| 2026.03.16 | ₩32,423 | ₩32,559 | ₩32,225 | ₩32,372 | -0.16% | 1.7만 |
|---|
| 2026.03.13 | ₩32,405 | ₩32,586 | ₩32,259 | ₩32,372 | -0.10% | 1.1만 |
|---|
| 2026.03.12 | ₩32,519 | ₩32,679 | ₩32,345 | ₩32,546 | +0.08% | 2.3만 |
|---|
| 2026.03.11 | ₩32,699 | ₩32,826 | ₩32,599 | ₩32,692 | -0.02% | 2.3만 |
|---|
| 2026.03.10 | ₩32,946 | ₩32,946 | ₩32,586 | ₩32,586 | -1.09% | 5.1천 |
|---|
| 2026.03.09 | ₩33,046 | ₩33,093 | ₩32,759 | ₩32,846 | -0.61% | 1.9천 |
|---|
| 2026.03.06 | ₩33,360 | ₩33,360 | ₩32,879 | ₩33,026 | -1.00% | 2.6천 |
|---|
| 2026.03.05 | ₩33,079 | ₩33,279 | ₩33,079 | ₩33,279 | +0.61% | 2.2천 |
|---|
| 2026.03.04 | ₩33,293 | ₩33,360 | ₩33,226 | ₩33,333 | +0.12% | 1.8천 |
|---|
| 2026.03.03 | ₩33,266 | ₩33,293 | ₩33,106 | ₩33,279 | +0.04% | 3.4천 |
|---|
| 2026.03.02 | ₩33,226 | ₩33,333 | ₩33,146 | ₩33,333 | +0.32% | 2.2천 |
|---|
| 2026.02.27 | ₩33,293 | ₩33,409 | ₩32,932 | ₩33,253 | -0.12% | 3.8만 |
|---|
| 2026.02.26 | ₩33,520 | ₩33,520 | ₩33,253 | ₩33,266 | -0.76% | 1.5만 |
|---|
| 2026.02.25 | ₩33,546 | ₩33,560 | ₩33,413 | ₩33,453 | -0.28% | 3.6천 |
|---|
| 2026.02.24 | ₩33,493 | ₩33,598 | ₩33,420 | ₩33,420 | -0.22% | 1.8천 |
|---|
| 2026.02.23 | ₩33,720 | ₩33,720 | ₩33,413 | ₩33,413 | -0.91% | 4.5천 |
|---|
| 2026.02.20 | ₩33,680 | ₩33,706 | ₩33,560 | ₩33,680 | 0.00% | 1.1만 |
|---|
| 2026.02.19 | ₩33,640 | ₩33,693 | ₩33,560 | ₩33,673 | +0.10% | 1.3만 |
|---|
| 2026.02.18 | ₩33,693 | ₩33,706 | ₩33,640 | ₩33,653 | -0.12% | 9.8천 |
|---|
| 2026.02.17 | ₩33,680 | ₩33,693 | ₩33,646 | ₩33,693 | +0.04% | 1.3만 |
|---|
| 2026.02.13 | ₩33,693 | ₩33,693 | ₩33,640 | ₩33,680 | -0.04% | 9.6천 |
|---|
| 2026.02.12 | ₩33,693 | ₩33,693 | ₩33,640 | ₩33,680 | -0.04% | 5.8천 |
|---|
| 2026.02.11 | ₩33,626 | ₩33,693 | ₩33,600 | ₩33,600 | -0.08% | 1.5만 |
|---|
| 2026.02.10 | ₩33,493 | ₩33,626 | ₩33,493 | ₩33,626 | +0.40% | 3.9천 |
|---|
| 2026.02.09 | ₩33,466 | ₩33,626 | ₩33,322 | ₩33,493 | +0.08% | 2.6만 |
|---|
| 2026.02.06 | ₩33,546 | ₩33,546 | ₩33,044 | ₩33,426 | -0.36% | 1.5만 |
|---|
| 2026.02.05 | ₩33,386 | ₩33,426 | ₩33,186 | ₩33,426 | +0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩33,466 | ₩33,480 | ₩33,360 | ₩33,360 | -0.32% | 2.3만 |
|---|
| 2026.02.03 | ₩33,506 | ₩33,506 | ₩33,346 | ₩33,440 | -0.20% | 2.8만 |
|---|
| 2026.02.02 | ₩33,480 | ₩33,506 | ₩33,400 | ₩33,493 | +0.04% | 1.3만 |
|---|
| 2026.01.30 | ₩33,453 | ₩33,520 | ₩33,173 | ₩33,440 | -0.04% | 9.3천 |
|---|
| 2026.01.29 | ₩33,520 | ₩33,520 | ₩33,326 | ₩33,360 | -0.48% | 1.9만 |
|---|
| 2026.01.28 | ₩33,546 | ₩33,586 | ₩33,378 | ₩33,480 | -0.20% | 5.7천 |
|---|
| 2026.01.27 | ₩33,293 | ₩33,560 | ₩33,293 | ₩33,520 | +0.68% | 1.8만 |
|---|
| 2026.01.26 | ₩33,600 | ₩33,600 | ₩33,253 | ₩33,360 | -0.71% | 2.7만 |
|---|
| 2026.01.23 | ₩33,600 | ₩33,613 | ₩33,333 | ₩33,466 | -0.40% | 6.7천 |
|---|
| 2026.01.22 | ₩33,493 | ₩33,693 | ₩33,279 | ₩33,493 | 0.00% | 3.5만 |
|---|
| 2026.01.21 | ₩33,199 | ₩33,493 | ₩33,199 | ₩33,480 | +0.84% | 1.8만 |
|---|
| 2026.01.20 | ₩33,093 | ₩33,226 | ₩32,959 | ₩33,146 | +0.16% | 2.4만 |
|---|
| 2026.01.16 | ₩32,986 | ₩33,319 | ₩32,986 | ₩33,279 | +0.89% | 5.1만 |
|---|
| 2026.01.15 | ₩33,319 | ₩33,373 | ₩32,986 | ₩32,986 | -1.00% | 5.7만 |
|---|
| 2026.01.14 | ₩33,253 | ₩33,299 | ₩33,159 | ₩33,213 | -0.12% | 3만 |
|---|
| 2026.01.13 | ₩33,386 | ₩33,426 | ₩33,146 | ₩33,186 | -0.60% | 4만 |
|---|
| 2026.01.12 | ₩33,520 | ₩33,520 | ₩33,306 | ₩33,386 | -0.40% | 2.9만 |
|---|
| 2026.01.09 | ₩33,480 | ₩33,533 | ₩33,346 | ₩33,520 | +0.12% | 6만 |
|---|
| 2026.01.08 | ₩33,573 | ₩33,573 | ₩33,380 | ₩33,440 | -0.40% | 2.4만 |
|---|
| 2026.01.07 | ₩33,560 | ₩33,680 | ₩33,506 | ₩33,506 | -0.16% | 7.6천 |
|---|
| 2026.01.06 | ₩33,586 | ₩33,586 | ₩33,426 | ₩33,506 | -0.24% | 4.6천 |
|---|
| 2026.01.05 | ₩33,493 | ₩33,893 | ₩33,493 | ₩33,537 | +0.13% | 1.4만 |
|---|
| 2026.01.02 | ₩33,506 | ₩33,626 | ₩33,400 | ₩33,400 | -0.32% | 2.2만 |
|---|
| 2025.12.31 | ₩33,546 | ₩33,568 | ₩33,293 | ₩33,373 | -0.52% | 3.5만 |
|---|
| 2025.12.30 | ₩34,000 | ₩34,053 | ₩33,960 | ₩34,040 | +0.12% | 5천 |
|---|
| 2025.12.29 | ₩33,907 | ₩34,000 | ₩33,907 | ₩33,987 | +0.24% | 4.6천 |
|---|
| 2025.12.26 | ₩34,000 | ₩34,000 | ₩33,920 | ₩33,920 | -0.24% | 3.4천 |
|---|
| 2025.12.24 | ₩33,973 | ₩34,044 | ₩33,893 | ₩33,893 | -0.24% | 8.7천 |
|---|
| 2025.12.23 | ₩34,279 | ₩34,280 | ₩33,893 | ₩33,907 | -1.09% | 2.5만 |
|---|
| 2025.12.22 | ₩34,093 | ₩34,294 | ₩34,093 | ₩34,187 | +0.27% | 6.2천 |
|---|
| 2025.12.19 | ₩34,080 | ₩34,374 | ₩34,080 | ₩34,254 | +0.51% | 1.1만 |
|---|
| 2025.12.18 | ₩33,947 | ₩34,133 | ₩33,880 | ₩34,120 | +0.51% | 1.6만 |
|---|
| 2025.12.17 | ₩33,987 | ₩34,400 | ₩33,880 | ₩33,981 | -0.02% | 1.5만 |
|---|
| 2025.12.16 | ₩33,907 | ₩33,987 | ₩33,855 | ₩33,987 | +0.24% | 5.4천 |
|---|
| 2025.12.15 | ₩34,000 | ₩34,053 | ₩33,840 | ₩33,907 | -0.27% | 6.2천 |
|---|
| 2025.12.12 | ₩33,947 | ₩33,987 | ₩33,840 | ₩33,947 | 0.00% | 4천 |
|---|
| 2025.12.11 | ₩33,840 | ₩33,970 | ₩33,840 | ₩33,960 | +0.35% | 5.8천 |
|---|
| 2025.12.10 | ₩33,813 | ₩33,987 | ₩33,720 | ₩33,760 | -0.16% | 9.6천 |
|---|
| 2025.12.09 | ₩33,960 | ₩34,067 | ₩33,720 | ₩33,720 | -0.71% | 2.3만 |
|---|
| 2025.12.08 | ₩33,973 | ₩34,213 | ₩33,760 | ₩33,787 | -0.55% | 1만 |
|---|
| 2025.12.05 | ₩34,000 | ₩34,000 | ₩33,827 | ₩33,853 | -0.43% | 5.4천 |
|---|
| 2025.12.04 | ₩34,107 | ₩34,107 | ₩33,827 | ₩33,920 | -0.55% | 3.3만 |
|---|
| 2025.12.03 | ₩33,880 | ₩34,000 | ₩33,820 | ₩34,000 | +0.35% | 1.8만 |
|---|
| 2025.12.02 | ₩33,893 | ₩33,893 | ₩33,773 | ₩33,827 | -0.20% | 5.8천 |
|---|
| 2025.12.01 | ₩34,027 | ₩34,027 | ₩33,843 | ₩33,893 | -0.39% | 1만 |
|---|
| 2025.11.28 | ₩33,961 | ₩34,025 | ₩33,907 | ₩33,960 | -0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩34,027 | ₩34,027 | ₩33,950 | ₩33,970 | -0.17% | 8.5천 |
|---|
| 2025.11.25 | ₩34,027 | ₩34,027 | ₩33,960 | ₩33,973 | -0.16% | 5.6천 |
|---|
| 2025.11.24 | ₩34,027 | ₩34,027 | ₩33,969 | ₩33,979 | -0.14% | 3.4천 |
|---|
| 2025.11.21 | ₩34,027 | ₩34,027 | ₩33,973 | ₩33,987 | -0.12% | 6.9천 |
|---|
| 2025.11.20 | ₩34,027 | ₩34,027 | ₩33,957 | ₩33,987 | -0.12% | 5.9천 |
|---|
| 2025.11.19 | ₩34,027 | ₩34,027 | ₩34,000 | ₩34,027 | 0.00% | 8.9천 |
|---|
| 2025.11.18 | ₩34,013 | ₩34,027 | ₩33,880 | ₩34,027 | +0.04% | 1.1만 |
|---|
| 2025.11.17 | ₩34,027 | ₩34,027 | ₩33,920 | ₩33,987 | -0.12% | 4.9천 |
|---|
| 2025.11.14 | ₩33,947 | ₩33,993 | ₩33,947 | ₩33,993 | +0.14% | 1.4천 |
|---|
| 2025.11.13 | ₩33,987 | ₩34,027 | ₩33,893 | ₩33,907 | -0.24% | 1.3만 |
|---|
| 2025.11.12 | ₩34,000 | ₩34,267 | ₩33,973 | ₩33,980 | -0.06% | 2.6만 |
|---|
| 2025.11.11 | ₩34,000 | ₩34,027 | ₩33,973 | ₩34,000 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩34,133 | ₩34,200 | ₩33,973 | ₩34,000 | -0.39% | 1.3만 |
|---|
| 2025.11.07 | ₩34,067 | ₩34,067 | ₩33,960 | ₩33,973 | -0.27% | 5.1천 |
|---|
| 2025.11.06 | ₩33,973 | ₩34,027 | ₩33,973 | ₩33,993 | +0.06% | 2만 |
|---|
| 2025.11.05 | ₩34,027 | ₩34,027 | ₩33,921 | ₩33,960 | -0.20% | 2.3만 |
|---|
| 2025.11.04 | ₩33,960 | ₩33,973 | ₩33,893 | ₩33,960 | 0.00% | 2.2만 |
|---|
| 2025.11.03 | ₩34,027 | ₩34,133 | ₩33,893 | ₩33,960 | -0.20% | 3.2만 |
|---|
| 2025.10.31 | ₩34,000 | ₩34,040 | ₩33,940 | ₩33,960 | -0.12% | 2.8만 |
|---|
| 2025.10.30 | ₩34,107 | ₩34,107 | ₩33,960 | ₩33,960 | -0.43% | 7.1천 |
|---|
| 2025.10.29 | ₩34,227 | ₩34,267 | ₩34,027 | ₩34,027 | -0.58% | 2.2만 |
|---|
| 2025.10.28 | ₩34,160 | ₩34,267 | ₩34,052 | ₩34,053 | -0.31% | 8.8천 |
|---|
| 2025.10.27 | ₩34,160 | ₩34,467 | ₩34,147 | ₩34,147 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩34,240 | ₩34,240 | ₩34,027 | ₩34,160 | -0.23% | 5천 |
|---|
| 2025.10.23 | ₩34,160 | ₩34,187 | ₩33,948 | ₩34,160 | 0.00% | 8.7천 |
|---|
| 2025.10.22 | ₩34,320 | ₩34,320 | ₩34,090 | ₩34,090 | -0.67% | 7.4천 |
|---|
| 2025.10.21 | ₩34,334 | ₩34,334 | ₩34,214 | ₩34,240 | -0.27% | 7.7천 |
|---|
| 2025.10.20 | ₩34,307 | ₩34,307 | ₩34,227 | ₩34,240 | -0.19% | 3.7만 |
|---|
| 2025.10.17 | ₩34,334 | ₩34,334 | ₩34,187 | ₩34,227 | -0.31% | 3만 |
|---|
| 2025.10.16 | ₩34,254 | ₩34,347 | ₩34,187 | ₩34,267 | +0.04% | 5.3천 |
|---|
| 2025.10.15 | ₩34,254 | ₩34,347 | ₩34,107 | ₩34,254 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩34,093 | ₩34,214 | ₩34,073 | ₩34,214 | +0.35% | 9.1천 |
|---|
| 2025.10.13 | ₩34,120 | ₩34,147 | ₩34,007 | ₩34,007 | -0.33% | 5.2천 |
|---|
| 2025.10.10 | ₩34,133 | ₩34,214 | ₩33,930 | ₩33,930 | -0.60% | 5.7천 |
|---|
