Hot Features
프리미엄
American National Group Inc (ANG-B)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.398883127244 | 25.07 | 25.1202 | 25.05 | 69400 | 25.0739667 | DR |
| 4 | 0.16 | 0.639744102359 | 25.01 | 25.18 | 24.76 | 44597 | 25.013533 | DR |
| 12 | -0.02 | -0.0793965859468 | 25.19 | 25.9 | 24.76 | 22934 | 25.07605205 | DR |
| 26 | 0.33 | 1.32850241546 | 24.84 | 25.9 | 24.24 | 37551 | 24.94693718 | DR |
| 52 | -0.32 | -1.25539427226 | 25.49 | 25.9 | 24.24 | 34797 | 24.94613421 | DR |
| 156 | -0.32 | -1.25539427226 | 25.49 | 25.9 | 24.24 | 34797 | 24.94613421 | DR |
| 260 | -0.32 | -1.25539427226 | 25.49 | 25.9 | 24.24 | 34797 | 24.94613421 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 25.17 | 0.05 | 0.20 | 25.11 | 25.2321 | 25.11 | 48952 |
| 1737070800 | 25.12 | 0.02 | 0.08 | 25.1 | 25.1202 | 25.09 | 67691 |
| 1736984400 | 25.1 | 0.01 | 0.04 | 25.08 | 25.12 | 25.08 | 11672 |
| 1736898000 | 25.09 | 0.03 | 0.12 | 25.06 | 25.0999 | 25.06 | 10603 |
| 1736811600 | 25.06 | 0 | 0.00 | 25.05 | 25.1 | 25.05 | 162615 |
| 1736552400 | 25.06 | -0.02 | -0.08 | 25.07 | 25.099 | 25.06 | 94418 |
| 1736379600 | 25.08 | 0 | 0.00 | 25.03 | 25.0942 | 25.03 | 42299 |
| 1736293200 | 25.08 | 0.1 | 0.40 | 25.05 | 25.18 | 25.02 | 120634 |
| 1736206800 | 24.98 | 0.06 | 0.24 | 24.93 | 25.04 | 24.93 | 13610 |
| 1735947600 | 24.92 | 0.01 | 0.04 | 24.91 | 24.98 | 24.91 | 9221 |
| 1735861200 | 24.91 | 0.06 | 0.24 | 24.89 | 25.06 | 24.89 | 19210 |
| 1735688400 | 24.85 | -0.14 | -0.56 | 24.77 | 25 | 24.76 | 119266 |
| 1735602000 | 24.99 | 0.09 | 0.36 | 24.84 | 25.08 | 24.7908 | 17766 |
| 1735342800 | 24.9 | 0.02 | 0.08 | 24.84 | 24.9 | 24.8399 | 19534 |
| 1735256400 | 24.88 | 0.06 | 0.24 | 24.88 | 24.95 | 24.8402 | 12030 |
| 1735077840 | 24.82 | -0.1 | -0.40 | 24.85 | 24.94 | 24.76 | 10567 |
| 1734997200 | 24.92 | 0.01 | 0.04 | 24.89 | 24.945 | 24.89 | 9642 |
| 1734738000 | 24.91 | 0.07 | 0.28 | 25.01 | 25.01 | 24.86 | 17379 |
| 1734651600 | 24.84 | 0 | 0.00 | 24.84 | 24.94 | 24.8 | 29636 |
| 1734565200 | 24.84 | -0.22 | -0.88 | 24.97 | 25 | 24.8 | 45247 |
| 1734478800 | 25.06 | 0.17 | 0.68 | 24.88 | 25.27 | 24.88 | 18761 |
| 1734392400 | 24.89 | 0.03 | 0.12 | 24.82 | 24.98 | 24.82 | 5697 |
| 1734133200 | 24.86 | -0.07 | -0.28 | 24.93 | 25.11 | 24.8 | 12504 |
| 1734046800 | 24.93 | -0.08 | -0.32 | 25 | 25.1651 | 24.93 | 51046 |
| 1733960400 | 25.01 | -0.01 | -0.04 | 25.03 | 25.14 | 25 | 11617 |
| 1733874000 | 25.02 | -0.07 | -0.28 | 25.03 | 25.1 | 25.02 | 6625 |
| 1733787600 | 25.09 | -0.02 | -0.08 | 25.1 | 25.12 | 25.0157 | 45834 |
| 1733528400 | 25.11 | -0.08 | -0.32 | 25.2 | 25.2 | 25.1 | 7190 |
| 1733442000 | 25.19 | 0.04 | 0.16 | 25.24 | 25.4 | 25.13 | 11338 |
| 1733355600 | 25.15 | 0.03 | 0.12 | 25.12 | 25.2854 | 25.1 | 5198 |
| 1733269200 | 25.12 | -0.35 | -1.37 | 25.32 | 25.4129 | 25.03 | 16325 |
| 1733182800 | 25.47 | -0.29 | -1.13 | 25.63 | 25.64 | 25.3 | 8563 |
| 1732917840 | 25.76 | 0.75 | 3.00 | 24.93 | 25.79 | 24.93 | 38212 |
| 1732750800 | 25.01 | 0.03 | 0.12 | 24.95 | 25.09 | 24.95 | 9654 |
| 1732664400 | 24.98 | -0.19 | -0.75 | 25.14 | 25.14 | 24.94 | 7247 |
| 1732578000 | 25.17 | -0.09 | -0.36 | 25.26 | 25.2627 | 25.07 | 4761 |
| 1732318800 | 25.26 | 0.13 | 0.52 | 25.03 | 25.26 | 25.01 | 8400 |
| 1732232400 | 25.13 | 0.13 | 0.54 | 24.99 | 25.13 | 24.99 | 8760 |
| 1732146000 | 24.9954 | -0.04 | -0.18 | 24.95 | 25 | 24.95 | 4278 |
| 1732059600 | 25.04 | 0.03 | 0.12 | 25.01 | 25.08 | 24.95 | 10594 |
| 1731973200 | 25.01 | 0.02 | 0.08 | 24.95 | 25.15 | 24.95 | 5730 |
| 1731714000 | 24.99 | -0.29 | -1.15 | 25 | 25.15 | 24.83 | 5209 |
| 1731627600 | 25.28 | 0.01 | 0.04 | 25.26 | 25.4599 | 25.26 | 10542 |
| 1731541200 | 25.2703 | -0.02 | -0.08 | 25.26 | 25.32 | 25.25 | 8762 |
| 1731454800 | 25.29 | -0.14 | -0.55 | 25.43 | 25.55 | 25.27 | 4450 |
| 1731368400 | 25.43 | -0.32 | -1.24 | 25.75 | 25.806 | 25.39 | 5432 |
| 1731109200 | 25.75 | 0.09 | 0.35 | 25.66 | 25.75 | 25.605 | 6959 |
| 1731022800 | 25.66 | 0.21 | 0.83 | 25.45 | 25.66 | 25.27 | 11161 |
| 1730936400 | 25.45 | -0.12 | -0.47 | 24.93 | 25.45 | 24.9 | 7681 |
| 1730850000 | 25.57 | 0.07 | 0.27 | 25.62 | 25.62 | 25.04 | 10522 |
| 1730763600 | 25.5 | -0.09 | -0.35 | 25.63 | 25.68 | 25.34 | 10426 |
| 1730500800 | 25.59 | 0.2 | 0.79 | 25.33 | 25.9 | 25.2302 | 12255 |
| 1730414400 | 25.39 | 0.32 | 1.28 | 25.14 | 25.41 | 25.11 | 30921 |
| 1730328000 | 25.07 | 0.02 | 0.08 | 25.02 | 25.15 | 25.02 | 9693 |
| 1730241600 | 25.05 | -0.03 | -0.12 | 24.98 | 25.07 | 24.98 | 4852 |
| 1730155200 | 25.08 | 0.11 | 0.44 | 24.97 | 25.18 | 24.97 | 5591 |
| 1729896000 | 24.97 | -0.09 | -0.36 | 25.19 | 25.19 | 24.97 | 8466 |
| 1729809600 | 25.06 | -0.07 | -0.28 | 25.02 | 25.11 | 25.0189 | 244342 |
| 1729723200 | 25.13 | 0.02 | 0.10 | 25 | 25.1499 | 24.91 | 6948 |
| 1729636800 | 25.1053 | 0.16 | 0.62 | 24.95 | 25.1053 | 24.94 | 6811 |
| 1729550400 | 24.95 | -0.05 | -0.20 | 25 | 25 | 24.92 | 6298 |
| 1729291200 | 25 | -0.07 | -0.28 | 25.03 | 25.24 | 25 | 11158 |
