AIA Group Ltd ADR (AAGIY)

AAGIY
🏛️ 미국 →
38.43
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 45.30 45.30 43.90 44.43 0.2M
2022-12-29 43.00 44.42 43.00 44.37 0.2M
2022-12-28 43.50 45.48 43.50 43.95 0.2M
2022-12-27 43.80 45.91 43.80 45.66 0.3M
2022-12-23 43.85 45.00 43.85 44.37 0.3M
2022-12-22 42.48 43.67 42.26 42.67 0.3M
2022-12-21 42.56 43.97 42.56 43.88 0.3M
2022-12-20 44.20 44.20 42.82 43.55 0.3M
2022-12-19 42.97 43.22 42.69 42.81 0.5M
2022-12-16 44.00 44.00 43.01 43.37 0.3M
2022-12-15 45.16 45.16 43.26 43.55 0.9M
2022-12-14 42.55 43.69 42.55 43.44 0.4M
2022-12-13 44.60 45.76 44.60 44.87 0.4M
2022-12-12 44.06 44.10 43.31 43.80 0.6M
2022-12-09 43.36 43.88 43.26 43.40 0.5M
2022-12-08 43.05 43.79 42.70 43.44 0.7M
2022-12-07 41.25 41.46 41.00 41.26 0.8M
2022-12-06 43.86 43.86 43.00 43.13 0.4M
2022-12-05 42.40 42.72 41.95 42.08 0.6M
2022-12-02 40.30 41.90 40.30 41.61 0.3M
2022-12-01 41.00 41.58 41.00 41.35 0.3M
2022-11-30 40.00 40.72 40.00 40.20 0.4M
2022-11-29 38.20 39.17 38.20 38.94 0.5M
2022-11-28 36.20 37.77 36.20 37.59 0.7M
2022-11-25 37.80 38.00 37.70 37.79 0.4M
2022-11-23 38.00 38.28 37.95 38.18 0.4M
2022-11-22 38.55 38.55 37.77 37.95 0.4M
2022-11-21 38.25 38.25 37.83 37.93 0.5M
2022-11-18 39.06 39.06 38.55 38.67 0.5M
2022-11-17 39.00 39.38 38.46 39.37 1.1M
2022-11-16 38.40 38.69 38.04 38.16 1.2M
2022-11-15 39.37 39.37 37.83 38.26 2.7M
2022-11-14 38.20 38.75 38.10 38.10 2.1M
2022-11-11 36.66 37.90 36.66 37.62 1.0M
2022-11-10 34.48 35.75 34.48 35.24 1.9M
2022-11-09 34.84 34.84 34.03 34.10 0.6M
2022-11-08 34.80 34.92 34.48 34.54 1.6M
2022-11-07 35.30 35.30 34.09 34.34 3.0M
2022-11-04 33.35 34.13 33.35 33.76 2.1M
2022-11-03 32.00 32.26 31.41 32.05 0.8M
2022-11-02 31.80 32.59 31.66 31.68 0.6M
2022-11-01 32.35 32.36 31.54 31.60 0.9M
2022-10-31 30.99 30.99 29.86 30.14 0.9M
2022-10-28 29.40 29.79 29.23 29.58 0.7M
2022-10-27 30.70 30.92 30.32 30.32 0.8M
2022-10-26 29.93 30.59 29.83 30.04 0.5M
2022-10-25 29.40 29.98 29.40 29.83 0.9M
2022-10-24 30.47 30.90 29.79 30.32 0.9M
2022-10-21 33.00 34.00 33.00 33.98 0.3M
2022-10-20 33.90 34.66 33.90 34.15 0.5M
2022-10-19 35.35 35.35 34.18 34.25 0.5M
2022-10-18 34.63 34.80 34.15 34.40 0.6M
2022-10-17 34.72 34.97 34.25 34.71 0.7M
2022-10-14 34.01 34.66 33.85 34.10 0.5M
2022-10-13 33.00 34.49 33.00 34.33 0.6M
2022-10-12 34.71 34.80 34.56 34.61 0.3M
2022-10-11 33.50 34.32 33.50 34.08 0.5M
2022-10-10 34.85 35.35 34.85 34.89 0.9M
2022-10-07 36.50 36.50 35.20 35.42 0.6M
2022-10-06 36.36 36.36 35.23 35.23 0.3M
2022-10-05 36.00 36.00 35.20 35.43 0.4M
2022-10-04 33.30 34.60 33.30 34.40 0.7M
2022-10-03 33.10 33.79 33.10 33.66 0.6M
2022-09-30 33.15 34.00 33.05 33.08 0.6M
2022-09-29 33.00 33.80 32.56 32.92 0.7M
2022-09-28 32.80 34.05 32.80 33.96 0.5M
2022-09-27 34.40 34.50 34.01 34.08 0.8M
2022-09-26 34.62 35.49 34.49 34.65 0.5M
2022-09-23 34.74 35.00 34.37 34.68 0.5M
2022-09-22 35.20 35.46 35.17 35.17 0.4M
2022-09-21 36.11 36.40 35.88 35.91 0.3M
2022-09-20 35.80 36.32 35.80 36.06 0.4M
2022-09-19 36.02 36.50 36.02 36.36 0.7M
2022-09-16 35.50 36.37 35.50 36.11 0.4M
2022-09-15 35.80 36.35 35.60 36.09 0.5M
2022-09-14 36.16 36.64 35.61 36.27 0.3M
2022-09-13 36.60 37.28 36.35 36.50 0.4M
2022-09-12 37.05 38.49 37.05 38.17 0.4M
2022-09-09 37.85 39.00 37.52 37.69 0.4M
2022-09-08 36.44 36.93 36.32 36.64 1.0M
2022-09-07 36.94 37.35 36.86 37.16 0.4M
2022-09-06 37.80 37.80 37.31 37.41 0.6M
2022-09-02 37.65 37.85 37.39 37.45 0.3M
2022-09-01 39.00 39.00 38.05 38.45 0.3M
2022-08-31 38.20 39.60 38.20 38.27 0.3M
2022-08-30 38.50 39.00 38.15 38.34 0.3M
2022-08-29 39.65 39.65 39.00 39.43 0.4M
2022-08-26 39.90 40.49 39.59 39.60 0.3M
2022-08-25 39.30 40.03 39.30 39.81 0.3M
2022-08-24 37.75 38.50 37.46 37.95 0.3M
2022-08-23 38.00 39.00 37.95 38.07 0.5M
2022-08-22 38.02 39.00 37.83 38.02 0.7M
2022-08-19 38.50 38.50 37.89 38.05 0.4M
2022-08-18 38.60 38.80 38.06 38.27 0.3M
2022-08-17 38.24 38.99 38.23 38.94 0.2M
2022-08-16 38.80 39.55 38.80 39.28 0.2M
2022-08-15 39.58 39.58 38.73 39.55 0.3M
2022-08-12 39.69 39.79 39.00 39.63 0.4M
2022-08-11 39.05 39.49 38.90 38.90 0.4M
2022-08-10 40.09 40.09 38.83 38.95 0.3M
2022-08-09 39.99 40.00 38.81 39.09 0.4M
2022-08-08 39.40 39.46 38.94 39.07 0.3M
2022-08-05 38.50 39.04 38.26 38.80 0.3M
2022-08-04 39.00 39.90 38.94 38.94 0.2M
2022-08-03 37.93 38.31 37.80 38.23 0.3M
2022-08-02 38.02 38.53 37.75 38.10 0.4M
2022-08-01 39.20 39.25 38.85 38.85 0.4M
2022-07-29 40.52 40.52 40.01 40.15 0.3M
2022-07-28 40.42 40.83 40.30 40.52 0.3M
2022-07-27 41.00 41.79 40.94 41.25 0.5M
2022-07-26 41.34 41.38 40.98 41.06 0.5M
2022-07-25 40.90 41.10 40.60 41.01 0.3M
2022-07-22 40.25 40.93 40.17 40.30 0.2M
2022-07-21 39.85 40.60 39.85 40.60 0.2M
2022-07-20 42.35 42.69 41.72 41.95 0.3M
2022-07-19 42.40 43.19 42.40 43.05 0.2M
2022-07-18 43.49 43.50 42.20 42.20 0.3M
2022-07-15 41.75 42.30 41.52 41.86 0.3M
2022-07-14 42.14 42.32 41.85 42.05 0.3M
2022-07-13 42.25 42.98 42.25 42.80 0.2M
2022-07-12 42.13 42.65 42.12 42.35 0.2M
2022-07-11 42.09 42.69 42.09 42.37 0.2M
2022-07-08 42.81 44.00 42.81 43.70 0.3M
2022-07-07 44.00 44.12 43.00 44.04 0.3M
2022-07-06 42.82 43.49 42.82 43.49 0.3M
2022-07-05 43.42 43.99 43.00 43.92 0.3M
2022-07-01 44.50 44.50 42.80 43.87 0.2M
2022-06-30 43.40 43.97 43.01 43.82 0.8M
2022-06-29 43.51 43.90 43.50 43.85 0.5M
2022-06-28 43.79 43.80 42.86 43.04 0.4M
2022-06-27 43.00 43.00 41.90 42.18 0.4M
2022-06-24 41.22 41.80 40.65 41.02 0.3M
2022-06-23 40.50 40.86 40.15 40.45 0.3M
2022-06-22 40.19 40.65 40.03 40.50 0.3M
2022-06-21 41.16 41.95 41.00 41.62 0.6M
2022-06-17 41.10 41.10 40.30 40.46 0.4M
2022-06-16 38.80 39.84 38.51 39.52 1.0M
2022-06-15 39.85 40.67 39.85 40.40 0.3M
2022-06-14 39.20 40.50 39.20 40.06 0.6M
2022-06-13 38.84 40.50 38.84 40.16 0.5M
2022-06-10 41.25 41.25 40.50 40.95 0.8M
2022-06-09 41.70 42.23 41.70 41.74 1.0M
2022-06-08 41.35 41.94 41.35 41.81 0.6M
2022-06-07 41.77 41.77 41.00 41.49 0.3M
2022-06-06 42.00 42.40 41.97 42.08 0.2M
2022-06-03 41.18 41.44 41.01 41.24 0.3M
2022-06-02 40.50 41.53 40.50 41.53 0.6M
2022-06-01 41.40 41.59 40.73 40.93 0.4M
2022-05-31 41.84 41.84 41.11 41.32 0.5M
2022-05-27 40.19 40.77 40.19 40.49 0.3M
2022-05-26 39.90 39.90 39.10 39.83 0.3M
2022-05-25 38.92 39.31 38.92 39.20 0.3M
2022-05-24 38.23 39.18 38.23 38.92 0.4M
2022-05-23 39.55 39.86 39.45 39.73 0.4M
2022-05-20 41.00 41.23 40.42 40.86 0.4M
2022-05-19 39.30 40.14 39.30 39.90 0.3M
2022-05-18 39.00 39.60 38.96 38.97 0.9M
2022-05-17 39.45 39.60 39.16 39.39 0.4M
2022-05-16 38.45 38.45 37.70 37.82 0.4M
2022-05-13 38.33 38.33 36.93 37.37 0.4M
2022-05-12 35.57 37.10 35.57 36.55 0.4M
2022-05-11 36.65 36.72 36.10 36.10 0.6M
2022-05-10 37.15 37.83 36.58 36.58 0.7M
2022-05-09 38.95 38.95 36.39 36.51 0.9M
2022-05-06 38.39 38.39 37.17 37.57 0.8M
2022-05-05 38.60 38.62 37.66 37.90 0.3M
2022-05-04 37.83 39.61 37.83 39.40 0.3M
2022-05-03 39.30 39.76 39.30 39.50 0.3M
2022-05-02 38.90 39.33 38.64 38.86 0.4M
2022-04-29 39.35 40.15 39.06 39.06 0.4M
2022-04-28 39.10 39.85 38.58 39.85 0.6M
2022-04-27 38.75 39.26 38.75 39.03 0.5M
2022-04-26 36.91 38.22 36.91 37.76 0.4M
2022-04-25 37.66 38.37 37.66 38.32 0.4M
2022-04-22 41.21 41.21 39.50 39.72 0.3M
2022-04-21 40.76 40.76 39.75 39.95 0.2M
2022-04-20 41.22 41.22 40.46 40.47 0.3M
2022-04-19 38.73 40.01 38.73 40.01 0.4M
2022-04-18 40.15 40.80 40.10 40.28 0.4M
2022-04-14 41.67 41.67 40.56 40.63 0.3M
2022-04-13 40.55 41.03 40.55 40.94 0.5M
2022-04-12 40.00 41.55 40.00 41.03 0.6M
2022-04-11 40.32 42.06 40.32 41.72 0.6M
2022-04-08 42.80 43.24 42.80 42.88 0.3M
2022-04-07 41.76 42.23 41.75 41.94 0.3M
2022-04-06 41.75 42.35 41.71 42.10 0.3M
2022-04-05 42.73 43.02 42.53 42.67 0.4M
2022-04-04 42.70 43.02 42.70 42.99 0.4M
2022-04-01 42.76 42.95 42.36 42.40 0.8M
2022-03-31 41.70 42.22 41.61 41.84 1.0M
2022-03-30 41.90 42.74 41.90 42.33 0.3M
2022-03-29 42.15 42.19 41.43 41.75 0.5M
2022-03-28 40.90 41.58 40.90 41.45 0.6M
2022-03-25 41.85 41.85 41.01 41.26 0.6M
2022-03-24 42.10 42.62 42.02 42.42 0.7M
2022-03-23 42.55 42.66 41.81 41.99 0.7M
2022-03-22 42.12 42.80 41.93 41.93 1.5M
2022-03-21 41.00 41.96 41.00 41.85 0.4M
2022-03-18 41.25 42.36 40.52 42.00 0.6M
2022-03-17 40.86 41.11 40.27 40.69 0.5M
2022-03-16 38.30 41.00 38.30 40.69 0.8M
2022-03-15 37.50 37.99 36.94 37.89 0.7M
2022-03-14 39.36 40.26 38.86 39.02 0.4M
2022-03-11 40.05 40.05 38.90 38.96 0.7M
2022-03-10 38.43 38.43 37.15 37.37 0.6M
2022-03-09 36.59 37.16 36.59 37.05 0.5M
2022-03-08 37.98 38.13 37.50 37.54 0.7M
2022-03-07 39.01 39.03 38.43 38.60 0.7M
2022-03-04 41.00 41.00 39.31 40.49 0.5M
2022-03-03 40.55 42.50 40.55 41.18 0.4M
2022-03-02 40.95 41.39 40.81 41.20 0.4M
2022-03-01 41.65 41.65 40.95 41.49 0.4M
2022-02-28 40.36 41.98 40.35 41.84 0.4M
2022-02-25 41.75 42.53 41.75 42.41 0.3M
2022-02-24 41.90 42.32 40.38 42.25 0.3M
2022-02-23 43.75 43.75 42.75 42.98 0.3M
2022-02-22 43.95 44.10 43.45 43.80 0.3M
2022-02-18 43.82 45.89 43.65 45.11 0.2M
2022-02-17 46.19 46.19 45.43 45.43 0.2M
2022-02-16 46.57 46.57 44.60 45.77 0.6M
2022-02-15 45.92 45.92 44.83 45.14 0.3M
2022-02-14 43.95 45.01 43.95 44.52 0.3M
2022-02-11 44.09 45.50 44.09 44.48 0.2M
2022-02-10 43.31 44.83 42.73 44.20 0.3M
2022-02-09 43.75 45.24 43.75 45.23 0.2M
2022-02-08 45.70 45.70 44.34 44.77 0.3M
2022-02-07 44.40 44.40 43.68 44.07 0.3M
2022-02-04 44.78 44.80 42.09 43.81 0.4M
2022-02-03 42.91 43.01 42.29 42.64 0.2M
2022-02-02 43.33 43.33 41.81 42.99 0.2M
2022-02-01 41.99 42.90 41.98 42.66 0.4M
2022-01-31 41.30 42.41 40.17 42.41 0.5M
2022-01-28 41.11 42.09 41.11 42.09 0.5M
2022-01-27 43.90 43.90 43.34 43.48 0.4M
2022-01-26 45.00 45.00 43.74 43.92 0.4M
2022-01-25 43.00 44.59 43.00 44.40 0.4M
2022-01-24 45.65 45.65 44.61 45.15 0.6M
2022-01-21 45.20 45.71 45.20 45.40 0.4M
2022-01-20 46.77 46.77 45.53 45.60 0.5M
2022-01-19 42.51 44.50 42.31 43.33 0.5M
2022-01-18 42.31 42.63 42.02 42.62 0.6M
2022-01-14 42.85 43.78 42.85 43.73 0.4M
2022-01-13 42.39 42.67 42.15 42.53 0.8M
2022-01-12 41.80 43.06 41.80 42.03 0.6M
2022-01-11 40.70 40.75 40.16 40.75 0.6M
2022-01-10 39.60 41.45 39.60 41.29 0.8M
2022-01-07 41.68 41.77 41.51 41.77 0.3M
2022-01-06 41.12 41.12 40.81 40.81 0.4M
2022-01-05 39.91 40.69 39.91 40.23 0.3M
2022-01-04 40.60 41.11 40.57 41.11 0.4M
2022-01-03 39.91 40.90 39.91 40.65 0.4M