American International Group Inc (AIG)

AIG
🏛️ 미국 →
78.54
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 63.26 63.46 62.94 63.24 2.4M
2022-12-29 63.20 63.76 62.91 63.63 1.8M
2022-12-28 63.48 63.64 62.86 62.89 2.8M
2022-12-27 63.39 63.45 62.98 63.33 2.3M
2022-12-23 62.38 63.20 62.11 63.16 2.3M
2022-12-22 63.15 63.27 61.53 62.40 3.7M
2022-12-21 63.48 63.89 63.24 63.33 3.4M
2022-12-20 61.86 63.24 61.29 62.80 4.2M
2022-12-19 62.58 63.10 61.29 61.47 6.8M
2022-12-16 61.69 62.76 61.39 62.57 13.1M
2022-12-15 61.78 62.39 61.46 62.21 8.0M
2022-12-14 63.42 64.09 62.36 62.66 6.0M
2022-12-13 64.62 64.80 63.28 63.56 5.5M
2022-12-12 62.66 63.60 62.30 63.51 4.8M
2022-12-09 62.04 62.94 61.57 62.51 5.3M
2022-12-08 62.45 62.50 61.75 62.26 6.0M
2022-12-07 61.49 62.74 61.14 62.03 5.7M
2022-12-06 61.61 61.75 61.05 61.69 3.6M
2022-12-05 62.33 62.64 61.12 61.53 5.1M
2022-12-02 62.55 63.06 62.37 62.75 4.4M
2022-12-01 63.39 63.43 62.55 63.10 6.3M
2022-11-30 61.02 63.22 60.71 63.11 10.7M
2022-11-29 60.94 61.74 60.64 61.44 3.5M
2022-11-28 60.54 61.25 60.54 60.74 3.8M
2022-11-25 61.36 61.43 60.97 61.08 2.2M
2022-11-23 60.59 61.34 60.59 60.96 2.4M
2022-11-22 60.44 60.94 60.37 60.88 3.1M
2022-11-21 59.74 60.36 59.26 60.11 3.4M
2022-11-18 60.29 60.62 59.49 59.82 3.4M
2022-11-17 58.99 59.66 58.77 59.44 5.9M
2022-11-16 60.45 60.84 59.83 59.87 4.6M
2022-11-15 61.10 61.83 60.25 60.54 6.1M
2022-11-14 60.36 61.11 60.17 60.24 4.7M
2022-11-11 60.91 61.16 60.03 60.39 6.3M
2022-11-10 60.15 60.92 59.61 60.59 5.0M
2022-11-09 58.74 59.42 58.39 58.46 3.8M
2022-11-08 59.00 59.86 58.38 59.13 4.5M
2022-11-07 58.44 59.31 58.01 59.17 3.6M
2022-11-04 58.39 58.58 57.05 57.92 3.4M
2022-11-03 56.27 58.15 56.11 57.61 5.6M
2022-11-02 57.28 58.65 56.82 57.28 6.6M
2022-11-01 57.40 58.14 57.03 57.07 6.8M
2022-10-31 56.66 57.35 56.48 57.00 5.6M
2022-10-28 54.92 56.90 54.69 56.80 4.8M
2022-10-27 54.76 55.78 54.55 54.62 3.6M
2022-10-26 54.69 54.98 54.08 54.22 3.4M
2022-10-25 53.72 54.62 53.47 54.29 3.9M
2022-10-24 53.56 54.56 53.51 54.35 3.3M
2022-10-21 51.77 53.30 51.66 53.25 4.1M
2022-10-20 52.15 52.97 51.55 51.85 4.5M
2022-10-19 52.34 53.43 52.32 52.75 3.6M
2022-10-18 52.99 53.32 52.01 52.60 5.4M
2022-10-17 51.93 52.47 51.60 51.73 4.1M
2022-10-14 51.16 52.07 50.43 50.71 6.0M
2022-10-13 48.30 51.51 48.03 50.94 5.2M
2022-10-12 49.00 49.76 48.55 48.96 3.9M
2022-10-11 48.24 49.21 47.88 48.05 4.8M
2022-10-10 49.81 50.07 48.22 48.44 7.1M
2022-10-07 50.24 50.58 49.42 49.71 4.1M
2022-10-06 50.86 51.30 50.59 50.76 3.1M
2022-10-05 50.80 51.65 50.75 51.30 4.0M
2022-10-04 50.01 51.74 49.99 51.71 4.1M
2022-10-03 48.21 49.39 47.30 49.18 5.0M
2022-09-30 47.57 48.65 47.31 47.48 5.2M
2022-09-29 48.12 48.43 47.05 47.66 7.4M
2022-09-28 48.41 49.25 48.30 48.77 9.8M
2022-09-27 48.84 49.09 48.10 48.56 5.7M
2022-09-26 49.24 50.02 48.09 48.41 5.9M
2022-09-23 50.58 50.96 49.10 49.77 5.5M
2022-09-22 52.59 52.65 51.10 51.21 5.0M
2022-09-21 53.78 54.25 52.28 52.29 4.9M
2022-09-20 54.00 54.34 52.46 53.41 6.4M
2022-09-19 52.90 54.69 52.78 54.59 3.2M
2022-09-16 53.99 53.99 52.72 53.65 11.5M
2022-09-15 53.95 54.92 53.45 54.18 5.8M
2022-09-14 54.44 55.04 53.56 54.20 4.4M
2022-09-13 55.22 55.94 54.15 54.34 5.2M
2022-09-12 55.90 56.64 55.50 56.53 3.5M
2022-09-09 54.75 55.31 54.75 55.04 4.6M
2022-09-08 53.56 54.56 53.20 54.33 3.7M
2022-09-07 51.87 53.91 51.87 53.70 4.0M
2022-09-06 52.81 53.37 51.64 52.36 4.1M
2022-09-02 53.08 53.74 52.03 52.41 3.7M
2022-09-01 51.55 52.40 51.11 52.34 4.0M
2022-08-31 52.64 52.86 51.70 51.75 5.9M
2022-08-30 52.99 53.02 52.04 52.39 2.8M
2022-08-29 52.61 53.31 52.16 52.80 3.1M
2022-08-26 55.50 55.62 52.95 53.00 5.6M
2022-08-25 54.50 55.29 54.21 55.26 2.5M
2022-08-24 54.01 54.50 53.72 54.32 2.1M
2022-08-23 54.09 54.64 54.05 54.27 3.7M
2022-08-22 55.27 55.31 54.01 54.04 3.7M
2022-08-19 56.97 57.10 55.94 56.10 3.8M
2022-08-18 56.85 57.51 56.75 57.33 2.1M
2022-08-17 56.50 57.05 56.18 56.69 3.1M
2022-08-16 56.59 57.46 56.49 57.29 4.0M
2022-08-15 56.48 57.16 56.26 56.76 3.2M
2022-08-12 56.30 57.44 56.30 57.41 4.3M
2022-08-11 55.62 56.47 55.62 56.33 4.0M
2022-08-10 54.30 55.05 54.30 54.92 4.7M
2022-08-09 52.81 53.77 52.45 53.55 5.0M
2022-08-08 52.40 52.89 52.10 52.27 4.6M
2022-08-05 51.07 51.97 50.92 51.83 3.4M
2022-08-04 51.45 51.86 51.06 51.12 3.4M
2022-08-03 51.10 51.74 50.73 51.58 3.5M
2022-08-02 50.96 51.67 50.64 50.71 5.0M
2022-08-01 51.25 51.61 50.82 51.04 4.6M
2022-07-29 50.65 51.95 50.65 51.77 6.9M
2022-07-28 52.52 52.73 50.19 50.49 8.9M
2022-07-27 52.11 52.80 51.62 52.52 2.7M
2022-07-26 51.77 52.41 51.33 51.73 2.7M
2022-07-25 51.77 52.43 51.38 52.05 3.4M
2022-07-22 51.74 52.37 50.85 51.33 3.1M
2022-07-21 51.28 51.65 50.72 51.63 2.7M
2022-07-20 51.39 51.91 51.02 51.52 3.6M
2022-07-19 50.74 52.10 50.71 51.74 3.4M
2022-07-18 50.64 51.39 49.66 49.89 3.4M
2022-07-15 49.33 50.53 48.75 50.08 4.4M
2022-07-14 49.09 49.46 48.40 48.42 5.3M
2022-07-13 50.45 51.04 49.98 50.66 4.2M
2022-07-12 50.99 52.16 50.99 51.12 3.7M
2022-07-11 51.00 51.87 50.95 51.45 3.6M
2022-07-08 52.03 52.39 51.36 51.47 2.8M
2022-07-07 51.79 52.37 51.68 51.79 4.7M
2022-07-06 50.69 51.34 50.22 50.98 3.7M
2022-07-05 50.71 51.13 49.65 51.13 4.3M
2022-07-01 51.10 52.16 50.74 52.02 3.4M
2022-06-30 50.02 51.50 49.46 51.13 4.1M
2022-06-29 52.16 52.25 50.73 50.80 4.8M
2022-06-28 52.69 53.41 51.77 51.81 3.5M
2022-06-27 52.62 53.09 51.50 51.92 4.5M
2022-06-24 50.13 52.92 50.02 52.77 7.9M
2022-06-23 51.20 51.50 49.38 49.60 6.7M
2022-06-22 51.09 52.33 51.02 51.38 5.5M
2022-06-21 52.99 53.12 51.69 52.15 4.7M
2022-06-17 50.10 51.70 49.99 51.46 17.3M
2022-06-16 50.87 50.95 49.08 49.97 7.6M
2022-06-15 52.52 52.91 51.04 52.05 6.8M
2022-06-14 52.07 53.00 51.61 52.02 5.9M
2022-06-13 52.46 53.04 51.21 51.63 6.1M
2022-06-10 54.29 54.72 53.41 53.43 7.2M
2022-06-09 57.74 57.74 55.87 55.88 6.6M
2022-06-08 58.97 59.22 57.54 57.74 3.9M
2022-06-07 58.57 59.71 58.06 59.41 4.6M
2022-06-06 57.81 59.37 57.40 58.99 4.1M
2022-06-03 57.76 58.24 57.09 57.29 4.8M
2022-06-02 57.92 58.20 57.11 58.17 4.0M
2022-06-01 58.94 59.18 57.09 57.84 6.1M
2022-05-31 58.65 59.76 58.17 58.68 5.6M
2022-05-27 57.85 59.00 57.63 59.00 3.9M
2022-05-26 57.58 58.16 57.12 57.73 6.1M
2022-05-25 56.32 57.63 56.17 56.67 5.8M
2022-05-24 56.69 56.81 54.70 56.51 5.9M
2022-05-23 56.56 57.55 56.08 56.93 7.9M
2022-05-20 58.14 58.53 53.83 55.62 9.0M
2022-05-19 57.50 58.85 57.45 57.90 4.6M
2022-05-18 59.73 60.14 58.08 58.30 5.7M
2022-05-17 59.90 60.50 59.50 60.28 3.9M
2022-05-16 58.67 59.17 57.87 58.64 4.8M
2022-05-13 59.02 59.55 58.21 58.56 6.1M
2022-05-12 58.41 59.04 57.24 58.41 4.9M
2022-05-11 58.73 60.77 58.51 58.61 4.8M
2022-05-10 60.23 61.45 57.62 58.69 6.5M
2022-05-09 61.61 62.33 59.26 59.61 6.6M
2022-05-06 62.11 62.52 61.19 62.23 5.9M
2022-05-05 62.93 63.72 61.44 62.12 6.0M
2022-05-04 60.08 64.05 59.80 63.94 7.8M
2022-05-03 59.56 60.29 58.33 59.53 8.0M
2022-05-02 58.97 59.45 57.67 59.06 4.3M
2022-04-29 59.74 60.13 58.33 58.51 5.8M
2022-04-28 59.77 60.45 58.49 60.04 4.6M
2022-04-27 57.87 59.49 57.46 59.12 5.0M
2022-04-26 58.84 59.63 57.62 57.66 4.3M
2022-04-25 60.01 60.01 57.90 59.68 6.6M
2022-04-22 63.00 63.00 60.34 60.44 4.9M
2022-04-21 65.05 65.73 63.04 63.13 4.2M
2022-04-20 63.95 65.16 63.94 64.41 3.4M
2022-04-19 64.14 64.63 63.19 63.61 5.1M
2022-04-18 62.71 64.11 62.71 63.90 2.1M
2022-04-14 62.92 63.92 62.80 63.03 4.4M
2022-04-13 62.21 63.05 61.80 62.98 3.4M
2022-04-12 62.83 63.62 62.16 62.45 3.5M
2022-04-11 63.14 64.29 62.47 62.58 3.4M
2022-04-08 62.30 63.47 61.99 63.14 3.1M
2022-04-07 61.55 61.97 60.68 61.66 3.5M
2022-04-06 62.31 63.04 61.67 61.81 3.5M
2022-04-05 62.34 63.46 62.34 62.45 2.9M
2022-04-04 63.44 63.66 62.22 62.54 3.0M
2022-04-01 63.32 64.13 63.05 63.79 3.8M
2022-03-31 63.24 64.12 62.77 62.77 4.6M
2022-03-30 63.02 64.07 63.02 63.49 4.4M
2022-03-29 64.58 64.90 62.48 63.05 4.4M
2022-03-28 63.95 64.16 63.33 63.73 3.5M
2022-03-25 63.25 64.53 63.17 64.48 3.7M
2022-03-24 62.25 63.30 61.98 63.16 3.2M
2022-03-23 62.35 62.89 61.82 61.85 3.1M
2022-03-22 62.39 63.77 62.35 62.68 4.5M
2022-03-21 61.54 62.05 60.96 61.74 6.1M
2022-03-18 60.68 61.11 59.73 61.03 6.3M
2022-03-17 59.09 60.95 58.99 60.94 5.0M
2022-03-16 59.09 60.36 58.67 59.78 4.3M
2022-03-15 58.06 58.91 57.25 58.55 3.9M
2022-03-14 58.08 59.02 57.13 57.51 3.7M
2022-03-11 57.78 58.47 56.90 57.00 3.4M
2022-03-10 57.30 58.37 56.36 56.98 5.2M
2022-03-09 57.99 59.30 57.87 58.28 6.0M
2022-03-08 55.46 57.42 54.90 55.46 7.0M
2022-03-07 56.66 57.10 54.66 54.67 8.0M
2022-03-04 59.01 59.09 56.73 57.48 7.4M
2022-03-03 60.80 61.49 59.84 60.41 4.3M
2022-03-02 58.75 61.32 58.75 61.04 6.5M
2022-03-01 60.56 60.67 57.25 57.89 6.5M
2022-02-28 61.25 62.24 60.70 61.24 7.6M
2022-02-25 60.79 63.17 60.63 63.16 8.7M
2022-02-24 59.35 60.59 58.18 60.38 6.3M
2022-02-23 62.13 62.84 61.17 61.54 5.1M
2022-02-22 62.00 62.88 61.20 61.61 5.7M
2022-02-18 60.38 62.24 60.38 61.73 5.5M
2022-02-17 59.95 61.84 59.56 61.38 6.2M
2022-02-16 59.79 60.88 59.79 60.34 3.4M
2022-02-15 59.74 60.73 59.26 60.38 4.2M
2022-02-14 60.73 61.08 58.53 58.99 7.3M
2022-02-11 62.22 62.93 60.10 60.74 7.2M
2022-02-10 61.55 63.50 61.53 62.22 4.9M
2022-02-09 62.85 63.54 62.35 62.41 4.5M
2022-02-08 62.50 63.11 62.22 62.70 5.2M
2022-02-07 61.12 62.41 61.12 61.79 4.0M
2022-02-04 59.34 61.61 59.34 60.99 4.2M
2022-02-03 60.29 60.79 59.35 59.49 3.4M
2022-02-02 58.82 60.33 58.78 60.25 4.8M
2022-02-01 57.83 59.27 57.50 59.11 3.7M
2022-01-31 56.50 57.81 55.84 57.75 4.2M
2022-01-28 56.00 57.04 55.57 56.96 5.2M
2022-01-27 58.28 59.24 56.21 56.42 5.4M
2022-01-26 58.86 59.50 56.78 57.63 6.1M
2022-01-25 56.73 58.81 55.34 58.21 6.2M
2022-01-24 56.66 57.67 54.39 57.46 7.4M
2022-01-21 58.70 58.87 57.06 57.32 6.6M
2022-01-20 59.03 60.84 58.59 58.84 5.9M
2022-01-19 61.18 61.60 58.74 58.84 6.4M
2022-01-18 62.00 62.18 60.74 60.90 4.3M
2022-01-14 60.94 62.18 60.83 61.91 4.5M
2022-01-13 61.79 62.25 61.55 61.87 3.5M
2022-01-12 61.48 62.11 60.51 61.37 6.2M
2022-01-11 61.53 61.77 60.86 61.77 6.1M
2022-01-10 61.12 61.56 59.83 61.41 7.9M
2022-01-07 59.60 60.97 59.31 60.74 5.3M
2022-01-06 59.24 59.52 57.79 59.19 6.3M
2022-01-05 59.13 59.70 58.15 58.19 4.6M
2022-01-04 58.25 59.48 58.03 59.00 5.3M
2022-01-03 57.18 58.08 57.13 57.39 3.4M