AIA Group Ltd ADR (AAGIY)

AAGIY
🏛️ 미국 →
38.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 40.93 40.93 40.21 40.32 0.3M
2021-12-30 40.50 41.00 40.40 40.83 0.4M
2021-12-29 40.50 40.65 40.37 40.61 0.4M
2021-12-28 40.69 40.69 40.34 40.43 0.3M
2021-12-27 41.76 41.76 40.05 40.52 0.5M
2021-12-23 40.20 40.44 40.17 40.40 0.4M
2021-12-22 40.20 40.35 40.06 40.30 0.3M
2021-12-21 39.00 40.34 39.00 40.20 0.6M
2021-12-20 40.40 40.40 39.84 40.34 0.5M
2021-12-17 40.72 41.00 40.40 40.69 0.4M
2021-12-16 40.70 41.33 40.70 41.05 0.4M
2021-12-15 41.35 41.35 40.00 40.43 0.4M
2021-12-14 40.00 41.09 40.00 41.00 0.4M
2021-12-13 41.04 41.95 40.13 41.10 0.5M
2021-12-10 42.58 42.58 41.10 42.17 0.4M
2021-12-09 42.41 42.90 41.93 42.17 0.7M
2021-12-08 43.99 44.00 42.50 42.54 0.3M
2021-12-07 42.28 42.47 42.00 42.28 0.5M
2021-12-06 42.75 42.75 40.74 42.07 0.5M
2021-12-03 41.13 42.00 41.12 41.28 0.4M
2021-12-02 42.47 42.81 42.10 42.65 0.4M
2021-12-01 43.38 43.38 42.05 42.13 0.3M
2021-11-30 42.50 42.50 41.79 42.12 0.5M
2021-11-29 41.51 43.67 41.51 42.88 0.3M
2021-11-26 41.92 43.60 41.92 42.98 0.2M
2021-11-24 44.60 45.10 44.21 45.05 0.2M
2021-11-23 43.64 44.01 43.62 43.85 0.3M
2021-11-22 43.28 45.11 43.28 43.94 0.3M
2021-11-19 43.88 43.88 42.78 43.54 0.3M
2021-11-18 44.08 44.08 43.00 43.27 0.3M
2021-11-17 44.47 44.47 43.55 43.60 0.2M
2021-11-16 44.24 44.24 43.84 44.02 0.3M
2021-11-15 45.25 45.25 43.05 43.88 0.4M
2021-11-12 43.35 43.35 42.65 42.82 0.2M
2021-11-11 41.97 44.00 41.95 42.97 0.3M
2021-11-10 43.03 43.03 42.24 42.31 0.2M
2021-11-09 44.41 44.61 43.76 43.76 0.3M
2021-11-08 43.78 45.71 43.27 44.51 0.3M
2021-11-05 45.80 45.82 44.14 44.42 0.2M
2021-11-04 44.44 44.44 43.65 43.85 0.3M
2021-11-03 44.86 44.86 42.73 44.30 0.4M
2021-11-02 46.02 46.02 44.94 45.22 0.2M
2021-11-01 43.65 45.72 43.65 45.70 0.3M
2021-10-29 45.29 45.41 45.09 45.24 0.2M
2021-10-28 45.81 46.19 45.80 46.19 0.2M
2021-10-27 45.80 46.17 45.31 45.31 0.2M
2021-10-26 47.13 47.13 46.06 46.19 0.3M
2021-10-25 47.24 47.24 46.62 46.91 0.3M
2021-10-22 46.68 46.68 44.90 46.09 0.2M
2021-10-21 46.75 46.75 46.00 46.23 0.2M
2021-10-20 45.96 47.02 45.96 47.02 0.1M
2021-10-19 45.77 46.58 45.77 46.53 0.3M
2021-10-18 45.21 45.48 45.11 45.36 0.4M
2021-10-15 46.53 46.53 44.70 45.58 0.2M
2021-10-14 44.10 45.58 44.10 45.30 0.2M
2021-10-13 44.41 45.72 44.41 45.47 0.2M
2021-10-12 44.55 45.50 44.55 44.93 0.2M
2021-10-11 45.83 45.84 45.30 45.31 0.2M
2021-10-08 46.97 46.98 45.95 46.59 0.1M
2021-10-07 46.25 46.89 45.95 46.41 0.2M
2021-10-06 46.50 46.50 45.72 46.26 0.1M
2021-10-05 46.23 46.51 45.91 46.18 0.3M
2021-10-04 45.00 45.60 44.95 44.96 0.4M
2021-10-01 47.50 47.50 45.35 45.79 0.2M
2021-09-30 45.77 46.38 45.67 46.01 0.3M
2021-09-29 46.31 46.31 45.22 45.36 0.2M
2021-09-28 44.78 44.78 43.73 44.14 0.4M
2021-09-27 44.93 44.93 44.31 44.80 0.6M
2021-09-24 44.77 44.77 44.10 44.10 0.2M
2021-09-23 45.96 45.96 45.20 45.31 0.4M
2021-09-22 46.39 46.64 45.01 46.09 0.3M
2021-09-21 45.45 45.54 45.21 45.33 0.5M
2021-09-20 43.39 43.39 42.77 42.90 1.3M
2021-09-17 44.74 45.76 44.74 45.09 0.2M
2021-09-16 44.75 45.51 44.75 45.42 0.3M
2021-09-15 46.81 46.81 46.11 46.46 0.3M
2021-09-14 48.67 48.67 47.60 48.02 0.2M
2021-09-13 49.04 49.04 48.41 48.68 0.2M
2021-09-10 49.59 49.59 48.64 48.80 0.2M
2021-09-09 47.60 48.55 47.60 48.06 0.3M
2021-09-08 48.75 49.26 48.75 48.87 0.5M
2021-09-07 48.80 49.08 48.67 48.97 0.5M
2021-09-03 48.27 48.27 47.68 47.90 0.2M
2021-09-02 48.15 48.15 47.11 47.57 0.2M
2021-09-01 49.67 49.67 47.95 48.20 0.3M
2021-08-31 48.05 48.05 47.54 47.83 0.2M
2021-08-30 48.48 48.48 48.11 48.21 0.3M
2021-08-27 49.49 49.49 48.71 48.96 0.3M
2021-08-26 48.73 48.73 48.06 48.23 0.2M
2021-08-25 48.79 49.60 48.79 49.00 0.2M
2021-08-24 48.52 49.68 48.52 48.93 0.2M
2021-08-23 48.98 49.73 48.98 49.68 0.3M
2021-08-20 50.16 50.16 48.90 49.74 0.2M
2021-08-19 50.34 50.60 50.08 50.50 0.2M
2021-08-18 49.87 50.27 49.71 49.71 0.2M
2021-08-17 50.15 50.15 49.55 49.69 0.3M
2021-08-16 48.25 48.62 47.89 48.57 0.2M
2021-08-13 47.79 48.00 47.75 47.99 0.2M
2021-08-12 46.65 47.50 46.65 46.95 0.2M
2021-08-11 48.65 48.65 47.97 48.26 0.2M
2021-08-10 47.23 48.05 47.23 47.95 0.2M
2021-08-09 48.35 48.35 47.65 47.88 0.2M
2021-08-06 46.89 47.60 46.89 47.24 0.2M
2021-08-05 47.75 47.83 47.02 47.11 0.2M
2021-08-04 47.75 47.95 47.37 47.86 0.2M
2021-08-03 47.27 48.19 47.26 47.80 0.3M
2021-08-02 47.76 48.26 47.37 47.40 0.4M
2021-07-30 47.95 48.09 47.18 47.94 0.3M
2021-07-29 48.10 48.15 47.14 47.32 0.3M
2021-07-28 47.10 47.21 44.50 45.86 0.4M
2021-07-27 47.12 47.12 45.43 45.96 0.8M
2021-07-26 47.50 48.41 47.50 48.11 0.3M
2021-07-23 49.24 49.24 48.62 48.72 0.2M
2021-07-22 49.98 49.98 49.10 49.29 0.4M
2021-07-21 48.78 48.80 48.18 48.76 0.2M
2021-07-20 47.92 48.42 47.72 48.34 0.2M
2021-07-19 47.70 48.04 47.42 47.55 0.2M
2021-07-16 49.73 49.83 48.94 49.56 0.2M
2021-07-15 49.04 49.97 49.04 49.38 0.1M
2021-07-14 49.63 49.63 49.09 49.12 0.1M
2021-07-13 49.84 50.19 49.76 49.93 0.2M
2021-07-12 48.49 48.90 47.95 48.83 0.2M
2021-07-09 48.11 49.85 48.11 49.26 0.2M
2021-07-08 48.50 48.95 48.15 48.60 0.2M
2021-07-07 50.44 50.44 49.48 49.87 0.3M
2021-07-06 50.00 50.19 49.33 49.47 0.2M
2021-07-02 49.03 49.96 49.03 49.90 0.1M
2021-07-01 49.27 49.96 49.27 49.85 0.2M
2021-06-30 50.13 50.13 49.65 49.73 0.2M
2021-06-29 49.78 49.95 49.17 49.94 0.2M
2021-06-28 49.87 49.94 49.22 49.28 0.5M
2021-06-25 50.65 50.65 50.11 50.25 0.2M
2021-06-24 50.64 50.64 50.02 50.25 0.2M
2021-06-23 49.36 50.26 49.36 49.82 0.2M
2021-06-22 48.00 48.85 48.00 48.78 0.3M
2021-06-21 48.31 48.71 48.30 48.67 0.1M
2021-06-18 49.61 49.61 48.27 48.72 0.2M
2021-06-17 49.48 49.62 48.69 48.74 0.2M
2021-06-16 48.57 49.31 48.57 48.74 0.3M
2021-06-15 48.86 48.86 48.09 48.49 0.3M
2021-06-14 48.73 49.86 48.73 49.32 0.2M
2021-06-11 49.96 49.96 48.80 49.21 0.2M
2021-06-10 48.82 49.96 48.82 49.59 0.2M
2021-06-09 49.32 50.06 49.32 49.73 0.2M
2021-06-08 50.60 50.60 49.41 50.12 0.1M
2021-06-07 50.98 50.98 50.08 50.25 0.2M
2021-06-04 50.07 50.96 50.07 50.77 0.3M
2021-06-03 50.79 50.79 49.85 50.62 0.2M
2021-06-02 51.57 51.61 50.53 51.15 0.4M
2021-06-01 52.51 52.56 51.61 51.91 0.3M
2021-05-28 53.41 53.97 52.91 53.52 0.2M
2021-05-27 53.02 53.02 52.72 52.99 0.2M
2021-05-26 52.34 53.53 52.34 52.95 0.5M
2021-05-25 52.53 52.98 52.53 52.64 0.4M
2021-05-24 52.74 52.74 51.90 51.94 0.2M
2021-05-21 53.04 53.04 52.42 52.51 0.3M
2021-05-20 53.10 53.10 52.37 52.60 0.3M
2021-05-19 53.09 53.30 51.90 53.16 0.2M
2021-05-18 54.07 54.07 52.90 53.01 0.2M
2021-05-17 53.32 53.81 52.82 53.40 0.2M
2021-05-14 53.26 53.26 52.81 52.88 0.2M
2021-05-13 50.15 50.31 49.57 50.16 0.2M
2021-05-12 50.10 50.72 49.48 50.19 0.3M
2021-05-11 50.65 51.26 50.50 51.01 0.2M
2021-05-10 52.66 52.66 52.25 52.31 0.2M
2021-05-07 53.22 53.22 52.21 52.47 0.2M
2021-05-06 50.59 51.40 50.59 51.27 0.2M
2021-05-05 50.61 50.61 49.42 50.34 0.2M
2021-05-04 50.02 50.55 49.93 50.29 0.2M
2021-05-03 50.03 50.27 49.59 50.03 0.2M
2021-04-30 51.30 51.30 50.86 50.86 0.2M
2021-04-29 54.17 54.17 53.04 53.47 0.2M
2021-04-28 51.41 51.82 51.02 51.58 0.1M
2021-04-27 50.67 51.73 50.67 51.44 0.2M
2021-04-26 51.66 51.66 50.99 51.20 0.2M
2021-04-23 51.60 51.60 50.20 50.71 0.2M
2021-04-22 50.59 50.59 49.51 49.93 0.2M
2021-04-21 50.04 50.20 49.35 50.15 0.2M
2021-04-20 50.95 50.95 49.97 50.06 0.2M
2021-04-19 50.42 50.92 50.12 50.58 0.3M
2021-04-16 51.50 51.54 50.89 51.15 0.2M
2021-04-15 52.19 52.19 51.45 51.46 0.2M
2021-04-14 51.67 51.67 50.59 51.18 0.3M
2021-04-13 50.64 51.30 50.57 51.16 0.2M
2021-04-12 48.80 50.09 48.80 49.89 0.2M
2021-04-09 50.96 50.96 50.00 50.46 0.2M
2021-04-08 50.96 51.68 50.49 50.62 0.2M
2021-04-07 48.54 48.54 47.55 47.86 0.3M
2021-04-06 48.33 49.48 48.29 49.04 0.2M
2021-04-05 49.25 49.58 48.63 49.46 0.3M
2021-04-01 48.68 49.51 48.68 49.31 0.3M
2021-03-31 49.21 49.21 48.10 49.09 0.4M
2021-03-30 48.95 49.69 48.95 49.55 0.3M
2021-03-29 50.01 50.15 49.47 49.69 0.2M
2021-03-26 49.35 50.48 48.93 50.48 0.2M
2021-03-25 49.47 49.54 48.98 49.41 0.2M
2021-03-24 48.48 48.48 47.91 47.98 0.2M
2021-03-23 49.91 50.13 49.40 49.47 0.2M
2021-03-22 50.44 50.55 50.00 50.23 0.2M
2021-03-19 50.00 50.94 49.77 50.84 0.2M
2021-03-18 51.34 51.34 50.06 50.45 0.2M
2021-03-17 50.99 50.99 50.00 50.53 0.2M
2021-03-16 50.25 50.25 49.83 50.08 0.2M
2021-03-15 52.25 52.25 51.15 51.70 0.2M
2021-03-12 50.49 50.49 49.14 50.26 0.2M
2021-03-11 52.00 52.60 51.85 52.57 0.3M
2021-03-10 51.10 52.24 51.10 52.00 0.6M
2021-03-09 52.00 52.22 51.50 51.50 0.4M
2021-03-08 49.87 50.54 49.80 49.99 0.2M
2021-03-05 51.30 51.30 49.99 50.91 0.2M
2021-03-04 51.10 52.25 50.86 51.33 0.2M
2021-03-03 51.64 51.64 50.75 51.10 0.2M
2021-03-02 50.65 50.65 49.80 50.10 0.4M
2021-03-01 51.42 52.01 51.23 51.81 0.4M
2021-02-26 50.50 50.56 49.30 50.39 0.3M
2021-02-25 51.56 52.83 51.20 51.53 0.2M
2021-02-24 52.59 53.00 51.56 52.85 0.2M
2021-02-23 54.50 54.70 53.70 54.44 0.4M
2021-02-22 52.43 52.43 51.42 51.77 0.7M
2021-02-19 52.90 53.15 52.63 52.74 0.4M
2021-02-18 52.63 52.63 51.59 52.46 0.3M
2021-02-17 55.31 55.31 54.07 54.63 0.3M
2021-02-16 54.17 55.11 53.54 53.60 0.3M
2021-02-12 53.20 54.35 53.20 54.10 0.3M
2021-02-11 52.64 54.16 52.64 53.91 0.3M
2021-02-10 53.26 53.78 52.78 52.92 0.2M
2021-02-09 53.52 53.52 52.49 52.98 0.2M
2021-02-08 51.98 52.14 51.75 52.01 0.2M
2021-02-05 52.29 52.29 51.13 51.94 0.2M
2021-02-04 51.21 51.21 50.22 50.91 0.2M
2021-02-03 51.27 51.27 50.00 50.73 0.4M
2021-02-02 50.02 50.86 50.02 50.43 0.2M
2021-02-01 50.32 50.32 49.02 49.92 0.3M
2021-01-29 49.34 49.35 48.07 48.18 0.3M
2021-01-28 49.62 49.81 48.81 49.72 0.2M
2021-01-27 52.05 52.05 50.45 50.49 0.5M
2021-01-26 51.46 52.66 51.46 52.45 0.3M
2021-01-25 52.46 53.55 52.09 53.22 0.3M
2021-01-22 52.44 52.44 51.48 52.20 0.3M
2021-01-21 52.62 54.51 52.62 53.52 0.3M
2021-01-20 54.88 54.88 53.92 54.69 0.2M
2021-01-19 55.65 56.53 55.21 55.65 0.3M
2021-01-15 54.34 54.34 53.64 54.20 0.3M
2021-01-14 51.70 52.08 51.67 51.75 0.2M
2021-01-13 53.21 53.21 52.34 52.57 0.2M
2021-01-12 53.69 53.69 52.94 53.18 0.3M
2021-01-11 50.68 51.32 50.68 51.09 0.3M
2021-01-08 51.29 51.63 50.87 51.42 0.2M
2021-01-07 50.97 50.97 50.05 50.88 0.3M
2021-01-06 49.89 49.89 48.76 48.76 0.4M
2021-01-05 50.50 51.50 50.50 51.42 0.2M
2021-01-04 50.36 51.02 50.00 50.14 0.2M