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
2023-12-29 34.68 34.86 34.50 34.67 0.2M
2023-12-28 34.55 34.94 34.55 34.76 0.4M
2023-12-27 34.01 34.91 33.90 34.24 0.3M
2023-12-26 34.06 35.26 34.06 34.33 0.3M
2023-12-22 33.52 34.34 33.52 34.24 0.4M
2023-12-21 33.60 34.14 33.50 34.14 0.4M
2023-12-20 34.01 34.99 33.74 33.74 0.7M
2023-12-19 33.72 34.47 33.72 34.36 0.4M
2023-12-18 34.05 34.50 34.03 34.11 0.7M
2023-12-15 34.30 34.68 34.21 34.30 0.8M
2023-12-14 33.15 33.99 33.15 33.70 0.8M
2023-12-13 32.04 32.62 32.00 32.62 0.8M
2023-12-12 31.83 32.23 31.80 31.96 0.7M
2023-12-11 32.02 32.86 32.02 32.57 1.9M
2023-12-08 32.20 32.64 32.20 32.47 0.6M
2023-12-07 31.90 32.25 31.90 32.13 0.9M
2023-12-06 31.92 32.33 31.92 32.03 0.5M
2023-12-05 32.65 32.65 32.28 32.42 1.2M
2023-12-04 33.40 34.10 33.40 33.85 0.8M
2023-12-01 33.70 34.29 33.70 34.29 0.4M
2023-11-30 34.75 34.99 34.01 34.41 0.4M
2023-11-29 35.90 35.90 35.15 35.27 0.4M
2023-11-28 36.49 36.49 35.80 35.94 0.2M
2023-11-27 36.50 36.70 35.61 36.10 0.3M
2023-11-24 36.99 36.99 36.21 36.87 0.2M
2023-11-22 37.10 37.45 37.08 37.16 0.3M
2023-11-21 36.76 37.79 36.76 36.98 0.2M
2023-11-20 37.93 37.97 37.55 37.82 0.3M
2023-11-17 37.25 37.76 37.25 37.51 0.2M
2023-11-16 37.70 37.70 36.68 36.88 0.3M
2023-11-15 37.68 38.16 37.68 37.92 0.5M
2023-11-14 36.07 37.41 36.07 37.34 0.3M
2023-11-13 36.70 36.70 35.72 36.36 0.5M
2023-11-10 35.02 35.62 35.02 35.60 0.3M
2023-11-09 36.24 36.24 35.35 35.44 0.3M
2023-11-08 35.42 35.69 35.42 35.64 0.5M
2023-11-07 35.68 36.21 35.68 36.17 0.3M
2023-11-06 36.90 36.99 36.71 36.78 0.5M
2023-11-03 36.00 36.69 36.00 36.59 0.3M
2023-11-02 35.40 35.40 35.12 35.19 0.4M
2023-11-01 34.01 34.65 34.01 34.65 0.3M
2023-10-31 34.80 34.90 34.52 34.85 0.9M
2023-10-30 34.95 35.70 34.95 35.20 0.6M
2023-10-27 34.80 35.17 34.74 34.79 0.3M
2023-10-26 34.55 34.84 34.34 34.80 0.4M
2023-10-25 33.98 34.62 33.98 34.46 0.3M
2023-10-24 33.50 34.84 33.50 34.70 0.6M
2023-10-23 33.90 34.25 33.60 34.16 0.4M
2023-10-20 33.77 34.24 33.59 33.90 0.3M
2023-10-19 33.58 34.39 33.58 34.09 0.5M
2023-10-18 35.10 35.90 34.87 34.89 0.4M
2023-10-17 35.43 35.79 35.27 35.47 0.4M
2023-10-16 34.51 35.40 34.51 35.23 1.1M
2023-10-13 34.81 35.00 34.64 34.74 0.3M
2023-10-12 35.62 35.88 35.16 35.37 0.5M
2023-10-11 34.83 35.44 34.83 35.32 0.4M
2023-10-10 34.00 34.86 34.00 34.71 0.4M
2023-10-09 34.20 34.60 34.20 34.46 0.3M
2023-10-06 34.35 34.75 34.06 34.64 0.5M
2023-10-05 33.52 33.88 33.52 33.83 0.3M
2023-10-04 33.20 33.47 33.20 33.39 0.4M
2023-10-03 32.70 32.90 32.64 32.69 0.3M
2023-10-02 32.20 32.35 32.05 32.16 0.5M
2023-09-29 32.43 32.96 32.19 32.30 0.3M
2023-09-28 31.73 32.26 31.73 32.24 0.6M
2023-09-27 32.55 32.66 32.34 32.49 0.4M
2023-09-26 31.12 31.60 31.12 31.29 0.3M
2023-09-25 32.12 32.48 32.12 32.42 0.5M
2023-09-22 33.45 33.50 33.15 33.24 0.8M
2023-09-21 32.70 33.20 32.60 32.66 0.5M
2023-09-20 33.07 33.78 33.07 33.39 0.4M
2023-09-19 33.00 33.44 33.00 33.26 0.5M
2023-09-18 33.00 33.55 33.00 33.55 0.5M
2023-09-15 33.80 33.80 33.48 33.56 1.1M
2023-09-14 33.20 33.60 33.20 33.53 0.5M
2023-09-13 33.58 34.51 33.58 34.05 0.5M
2023-09-12 33.82 34.06 33.70 34.02 0.4M
2023-09-11 33.71 33.85 33.18 33.65 0.5M
2023-09-08 33.80 34.07 33.80 33.99 0.5M
2023-09-07 34.23 34.23 33.92 34.03 0.4M
2023-09-06 35.00 35.16 34.83 34.94 0.3M
2023-09-05 35.60 35.60 35.15 35.30 0.3M
2023-09-01 35.92 37.12 35.92 36.51 0.3M
2023-08-31 35.70 36.22 35.70 36.11 0.4M
2023-08-30 35.81 36.43 35.81 36.23 0.3M
2023-08-29 36.50 36.50 35.70 36.08 0.3M
2023-08-28 34.70 35.12 34.70 34.97 0.4M
2023-08-25 34.37 34.46 34.15 34.40 0.2M
2023-08-24 35.01 35.57 35.01 35.06 0.4M
2023-08-23 35.05 35.98 35.05 35.77 0.4M
2023-08-22 34.72 34.80 34.38 34.38 0.4M
2023-08-21 34.21 34.39 34.07 34.35 0.5M
2023-08-18 35.06 35.45 35.06 35.24 0.4M
2023-08-17 35.85 36.22 35.60 35.65 0.7M
2023-08-16 35.69 35.69 35.08 35.24 2.0M
2023-08-15 35.50 36.30 35.50 35.61 2.3M
2023-08-14 36.20 36.46 36.09 36.39 2.6M
2023-08-11 36.80 37.11 36.54 36.71 2.3M
2023-08-10 37.75 38.25 37.43 37.80 4.7M
2023-08-09 36.01 37.29 36.01 36.49 1.9M
2023-08-08 37.21 37.21 36.40 36.72 0.4M
2023-08-07 38.49 38.49 37.59 37.68 0.3M
2023-08-04 38.00 38.05 37.67 37.70 0.3M
2023-08-03 38.45 39.07 38.45 38.87 0.3M
2023-08-02 38.06 38.79 38.06 38.42 0.3M
2023-08-01 39.00 39.54 39.00 39.21 0.3M
2023-07-31 39.84 40.16 39.49 40.00 0.3M
2023-07-28 40.06 40.37 39.85 39.99 1.2M
2023-07-27 40.65 40.65 39.49 39.50 0.9M
2023-07-26 39.03 39.81 39.03 39.64 0.3M
2023-07-25 39.99 39.99 39.15 39.15 0.4M
2023-07-24 39.50 39.82 38.81 39.45 0.4M
2023-07-21 40.00 40.28 39.90 40.02 0.2M
2023-07-20 39.58 39.87 39.41 39.59 0.7M
2023-07-19 39.85 40.50 39.85 40.39 1.5M
2023-07-18 40.02 40.82 40.02 40.61 0.2M
2023-07-17 41.74 41.74 40.00 40.95 0.2M
2023-07-14 41.09 41.38 40.80 40.89 0.4M
2023-07-13 40.90 41.97 40.90 41.84 0.2M
2023-07-12 39.86 40.86 39.86 40.86 0.2M
2023-07-11 39.87 39.90 39.46 39.90 0.2M
2023-07-10 39.42 39.66 38.89 39.50 0.3M
2023-07-07 39.00 39.86 38.95 39.74 0.9M
2023-07-06 39.70 39.70 39.07 39.31 0.8M
2023-07-05 40.56 41.70 40.50 41.20 0.2M
2023-07-03 41.15 41.95 41.15 41.22 0.3M
2023-06-30 40.37 40.74 40.37 40.73 0.3M
2023-06-29 40.24 40.63 40.24 40.48 0.2M
2023-06-28 40.40 40.51 40.16 40.42 0.3M
2023-06-27 39.95 40.49 39.95 40.39 0.3M
2023-06-26 38.80 39.60 38.80 39.60 0.2M
2023-06-23 39.40 39.91 39.40 39.73 0.2M
2023-06-22 41.15 41.15 40.64 41.03 0.3M
2023-06-21 40.82 41.30 40.76 41.08 0.4M
2023-06-20 41.71 41.71 40.99 41.13 0.2M
2023-06-16 42.23 42.29 41.57 41.84 0.2M
2023-06-15 41.12 41.95 41.12 41.91 0.3M
2023-06-14 41.48 42.70 41.48 42.38 0.3M
2023-06-13 41.87 42.33 41.87 42.20 0.2M
2023-06-12 42.12 42.12 41.35 41.35 0.2M
2023-06-09 41.60 41.60 40.92 40.94 0.4M
2023-06-08 42.00 42.00 41.30 41.63 0.3M
2023-06-07 40.40 41.02 40.40 40.55 0.2M
2023-06-06 40.22 41.11 40.22 41.10 0.3M
2023-06-05 40.20 40.99 40.20 40.75 0.2M
2023-06-02 39.90 40.28 39.90 40.18 0.6M
2023-06-01 38.30 39.07 38.30 38.99 0.5M
2023-05-31 37.71 38.79 37.71 38.58 0.3M
2023-05-30 38.55 39.07 38.45 38.66 0.3M
2023-05-26 39.27 39.27 38.82 39.25 0.3M
2023-05-25 38.62 39.70 38.44 38.67 0.3M
2023-05-24 38.92 39.30 38.88 38.94 0.3M
2023-05-23 39.55 40.50 39.40 39.61 0.3M
2023-05-22 40.50 40.68 39.70 40.55 0.2M
2023-05-19 39.81 40.60 39.80 40.54 0.2M
2023-05-18 40.42 40.42 40.08 40.26 0.2M
2023-05-17 40.62 40.81 40.45 40.65 0.1M
2023-05-16 41.00 41.40 41.00 41.20 0.2M
2023-05-15 41.75 42.60 41.75 42.39 0.2M
2023-05-12 40.88 40.88 40.25 40.43 0.2M
2023-05-11 40.84 41.51 40.84 41.43 0.2M
2023-05-10 42.00 42.00 40.72 41.39 0.2M
2023-05-09 40.92 41.68 40.84 41.38 1.0M
2023-05-08 42.41 43.09 42.41 42.62 0.5M
2023-05-05 41.25 42.09 41.25 42.04 0.2M
2023-05-04 42.95 43.69 42.60 43.11 0.2M
2023-05-03 42.68 43.19 42.68 42.89 0.2M
2023-05-02 43.11 43.33 42.81 43.03 0.2M
2023-05-01 43.72 43.81 43.54 43.60 0.1M
2023-04-28 42.88 43.77 42.88 43.69 0.2M
2023-04-27 43.34 43.85 43.27 43.79 0.2M
2023-04-26 42.21 43.19 42.21 42.66 0.2M
2023-04-25 41.77 42.12 41.75 41.79 0.2M
2023-04-24 41.45 42.15 41.30 41.99 0.3M
2023-04-21 42.35 42.35 41.73 42.27 0.2M
2023-04-20 42.55 43.13 42.55 42.60 0.9M
2023-04-19 43.50 43.50 42.59 43.20 0.3M
2023-04-18 43.51 43.93 43.42 43.62 0.2M
2023-04-17 43.00 43.74 43.00 43.74 0.4M
2023-04-14 42.42 42.95 42.42 42.70 0.2M
2023-04-13 42.55 43.51 42.55 43.21 0.1M
2023-04-12 43.95 43.95 43.02 43.13 0.1M
2023-04-11 42.85 43.25 42.79 42.79 0.1M
2023-04-10 42.25 42.98 42.25 42.98 0.1M
2023-04-06 42.10 43.00 42.10 43.00 0.2M
2023-04-05 42.52 42.52 41.81 42.18 0.2M
2023-04-04 42.00 42.69 42.00 42.42 0.2M
2023-04-03 42.01 42.75 42.01 42.49 0.2M
2023-03-31 42.14 42.36 41.74 42.00 0.5M
2023-03-30 42.23 42.63 42.23 42.35 0.3M
2023-03-29 42.24 42.53 42.20 42.43 0.2M
2023-03-28 42.94 42.94 41.45 41.92 0.2M
2023-03-27 41.68 41.68 40.99 41.36 0.2M
2023-03-24 41.06 41.34 40.90 41.31 0.2M
2023-03-23 41.50 41.60 40.65 40.80 0.3M
2023-03-22 41.01 41.52 41.01 41.20 0.3M
2023-03-21 39.86 40.22 39.80 40.05 0.3M
2023-03-20 38.56 39.05 38.52 38.88 0.3M
2023-03-17 40.12 40.12 39.38 39.47 0.2M
2023-03-16 38.80 39.20 38.48 39.06 0.5M
2023-03-15 40.27 40.40 39.85 40.10 0.3M
2023-03-14 41.12 42.00 41.12 41.79 0.5M
2023-03-13 42.35 42.96 42.34 42.45 0.3M
2023-03-10 40.99 42.29 40.99 41.62 0.2M
2023-03-09 43.15 43.71 42.93 43.00 0.2M
2023-03-08 43.07 43.10 42.86 43.03 0.3M
2023-03-07 43.84 43.91 43.41 43.44 0.3M
2023-03-06 43.73 44.36 43.73 44.05 0.3M
2023-03-03 44.43 44.43 43.50 44.00 0.3M
2023-03-02 43.99 44.46 43.83 44.31 0.3M
2023-03-01 43.17 43.94 43.16 43.43 0.3M
2023-02-28 42.50 42.60 42.35 42.52 0.3M
2023-02-27 41.75 41.98 41.73 41.90 0.3M
2023-02-24 41.46 41.46 40.60 40.68 0.4M
2023-02-23 41.04 41.98 40.86 40.99 0.3M
2023-02-22 42.11 42.24 41.76 41.98 0.2M
2023-02-21 42.25 42.25 41.57 41.70 0.3M
2023-02-17 42.25 42.73 42.18 42.73 0.1M
2023-02-16 42.66 43.65 42.66 43.35 0.2M
2023-02-15 43.10 43.10 42.73 42.96 0.1M
2023-02-14 43.89 44.24 43.55 44.06 0.2M
2023-02-13 44.30 44.30 43.60 43.90 0.2M
2023-02-10 43.60 44.10 43.37 43.56 0.3M
2023-02-09 45.50 45.50 44.37 44.53 0.3M
2023-02-08 44.12 44.12 43.07 43.21 0.2M
2023-02-07 42.97 43.67 42.97 43.67 0.1M
2023-02-06 43.92 43.92 43.30 43.59 0.2M
2023-02-03 43.16 43.27 42.77 43.18 0.2M
2023-02-02 43.60 43.63 43.32 43.62 0.2M
2023-02-01 44.00 44.88 44.00 44.70 0.2M
2023-01-31 45.45 45.45 45.00 45.30 0.2M
2023-01-30 46.25 46.25 45.28 45.60 0.2M
2023-01-27 44.98 45.93 44.98 45.48 0.3M
2023-01-26 46.52 46.52 45.55 46.31 0.4M
2023-01-25 45.21 45.93 45.21 45.86 0.2M
2023-01-24 44.85 46.08 44.85 45.85 0.2M
2023-01-23 45.22 46.22 45.19 45.77 0.2M
2023-01-20 45.26 45.31 44.64 45.31 0.2M
2023-01-19 44.95 45.19 44.61 45.13 0.4M
2023-01-18 44.46 44.92 43.97 44.28 0.3M
2023-01-17 43.53 44.27 43.53 44.12 0.3M
2023-01-13 44.58 45.32 44.58 45.26 0.2M
2023-01-12 45.00 45.83 45.00 45.76 0.2M
2023-01-11 44.00 44.53 44.00 44.46 0.2M
2023-01-10 44.26 44.72 44.20 44.61 0.2M
2023-01-09 44.15 45.24 44.15 44.99 0.3M
2023-01-06 45.56 46.28 45.23 46.12 0.2M
2023-01-05 44.70 46.10 44.70 45.95 0.2M
2023-01-04 46.50 47.88 46.50 47.82 0.4M
2023-01-03 44.95 45.82 44.95 45.80 0.4M