시장 데이터를 불러오는 중
전체 종목
Acadian Asset Management Inc. Common Stock 과거 주가
Acadian Asset Management Inc. Common Stock · AAMI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acadian Asset Management Inc. Common Stock · AAMI · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩125,428 | ₩128,277 | ₩124,610 | ₩125,656 | +0.18% | 29.5만 |
| 2026.10.08 | ₩123,725 | ₩126,648 | ₩123,038 | ₩125,106 | +1.12% | 48.4만 |
| 2026.10.07 | ₩123,416 | ₩125,321 | ₩122,826 | ₩124,100 | +0.55% | 38.5만 |
| 2026.10.06 | ₩129,504 | ₩129,611 | ₩124,710 | ₩125,361 | -3.20% | 50.2만 |
| 2026.10.05 | ₩126,581 | ₩130,590 | ₩125,650 | ₩128,941 | +1.86% | 47.5만 |
| 2026.10.02 | ₩127,520 | ₩130,201 | ₩126,179 | ₩126,273 | -0.98% | 44.2만 |
| 2026.10.01 | ₩123,524 | ₩128,619 | ₩121,975 | ₩126,125 | +2.11% | 63.8만 |
| 2026.09.30 | ₩124,181 | ₩125,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,974 |
| -0.97% |
| 46만 |
| 2026.09.29 | ₩126,863 | ₩126,863 | ₩119,894 | ₩124,006 | -2.25% | 43.4만 |
|---|
| 2026.09.28 | ₩125,093 | ₩126,608 | ₩123,926 | ₩125,763 | +0.54% | 36.4만 |
|---|
| 2026.09.25 | ₩124,784 | ₩128,579 | ₩124,784 | ₩125,884 | +0.88% | 29.4만 |
|---|
| 2026.09.24 | ₩122,464 | ₩125,354 | ₩121,090 | ₩125,133 | +2.18% | 25.5만 |
|---|
| 2026.09.23 | ₩121,660 | ₩123,685 | ₩120,393 | ₩122,706 | +0.86% | 29.7만 |
|---|
| 2026.09.22 | ₩126,970 | ₩126,970 | ₩119,461 | ₩123,229 | -2.95% | 40.5만 |
|---|
| 2026.09.21 | ₩123,376 | ₩126,728 | ₩123,054 | ₩126,192 | +2.28% | 32.5만 |
|---|
| 2026.09.18 | ₩121,606 | ₩123,376 | ₩120,728 | ₩121,673 | +0.06% | 127.3만 |
|---|
| 2026.09.17 | ₩122,263 | ₩122,692 | ₩120,869 | ₩121,405 | -0.70% | 27.3만 |
|---|
| 2026.09.16 | ₩118,147 | ₩121,895 | ₩116,763 | ₩119,622 | +1.25% | 54만 |
|---|
| 2026.09.15 | ₩117,946 | ₩118,636 | ₩114,781 | ₩117,302 | -0.55% | 141.9만 |
|---|
| 2026.09.14 | ₩121,298 | ₩122,927 | ₩117,396 | ₩119,233 | -1.70% | 54.7만 |
|---|
| 2026.09.11 | ₩125,575 | ₩126,125 | ₩121,861 | ₩122,049 | -2.81% | 26.8만 |
|---|
| 2026.09.10 | ₩123,108 | ₩126,031 | ₩122,786 | ₩123,430 | +0.26% | 27.7만 |
|---|
| 2026.09.09 | ₩123,215 | ₩125,508 | ₩121,807 | ₩124,033 | +0.66% | 31.6만 |
|---|
| 2026.09.08 | ₩125,656 | ₩126,916 | ₩123,054 | ₩123,564 | -1.66% | 42.7만 |
|---|
| 2026.09.04 | ₩121,459 | ₩125,602 | ₩121,110 | ₩125,481 | +3.31% | 38.5만 |
|---|
| 2026.09.03 | ₩122,035 | ₩124,409 | ₩121,767 | ₩123,685 | +1.35% | 45.9만 |
|---|
| 2026.09.02 | ₩121,056 | ₩124,288 | ₩119,850 | ₩120,694 | -0.30% | 70만 |
|---|
| 2026.09.01 | ₩125,374 | ₩126,675 | ₩120,547 | ₩120,788 | -3.66% | 47.6만 |
|---|
| 2026.08.31 | ₩128,431 | ₩128,981 | ₩125,609 | ₩126,313 | -1.65% | 56.1만 |
|---|
| 2026.08.28 | ₩131,301 | ₩132,105 | ₩127,882 | ₩128,405 | -2.21% | 35.2만 |
|---|
| 2026.08.27 | ₩128,472 | ₩131,810 | ₩128,472 | ₩130,483 | +1.57% | 28.5만 |
|---|
| 2026.08.26 | ₩125,884 | ₩128,726 | ₩125,267 | ₩128,257 | +1.89% | 34.2만 |
|---|
| 2026.08.25 | ₩124,436 | ₩126,192 | ₩123,939 | ₩125,347 | +0.73% | 32.6만 |
|---|
| 2026.08.24 | ₩123,309 | ₩125,750 | ₩122,893 | ₩123,229 | -0.07% | 23만 |
|---|
| 2026.08.21 | ₩123,054 | ₩124,784 | ₩122,632 | ₩123,765 | +0.58% | 32.9만 |
|---|
| 2026.08.20 | ₩122,236 | ₩123,698 | ₩121,137 | ₩121,821 | -0.34% | 22.9만 |
|---|
| 2026.08.19 | ₩124,275 | ₩124,724 | ₩121,734 | ₩122,076 | -1.77% | 31.8만 |
|---|
| 2026.08.18 | ₩123,443 | ₩123,483 | ₩120,889 | ₩123,135 | -0.25% | 27만 |
|---|
| 2026.08.17 | ₩123,953 | ₩125,404 | ₩122,719 | ₩124,690 | +0.59% | 31만 |
|---|
| 2026.08.14 | ₩123,913 | ₩125,803 | ₩122,478 | ₩124,047 | +0.11% | 27.3만 |
|---|
| 2026.08.13 | ₩124,167 | ₩124,999 | ₩121,901 | ₩124,918 | +0.60% | 39.6만 |
|---|
| 2026.08.12 | ₩123,792 | ₩124,100 | ₩122,076 | ₩123,618 | -0.14% | 41.6만 |
|---|
| 2026.08.11 | ₩121,915 | ₩125,097 | ₩121,519 | ₩122,759 | +0.69% | 29.3만 |
|---|
| 2026.08.10 | ₩119,729 | ₩122,548 | ₩118,951 | ₩121,646 | +1.60% | 41.1만 |
|---|
| 2026.08.07 | ₩123,443 | ₩125,066 | ₩119,729 | ₩120,480 | -2.40% | 29.2만 |
|---|
| 2026.08.06 | ₩121,687 | ₩125,522 | ₩120,780 | ₩122,773 | +0.89% | 30.1만 |
|---|
| 2026.08.05 | ₩124,342 | ₩125,522 | ₩121,646 | ₩122,572 | -1.42% | 38만 |
|---|
| 2026.08.04 | ₩121,606 | ₩124,261 | ₩120,775 | ₩123,256 | +1.36% | 49.3만 |
|---|
| 2026.08.03 | ₩116,336 | ₩120,842 | ₩115,988 | ₩120,386 | +3.48% | 58.2만 |
|---|
| 2026.07.31 | ₩112,622 | ₩118,401 | ₩109,914 | ₩115,974 | +2.98% | 56.6만 |
|---|
| 2026.07.30 | ₩111,415 | ₩115,894 | ₩107,044 | ₩112,569 | +1.04% | 51.2만 |
|---|
| 2026.07.29 | ₩109,779 | ₩111,912 | ₩105,931 | ₩108,385 | -1.27% | 98만 |
|---|
| 2026.07.28 | ₩110,705 | ₩111,912 | ₩108,854 | ₩110,624 | -0.07% | 34.6만 |
|---|
| 2026.07.27 | ₩110,544 | ₩113,172 | ₩109,632 | ₩111,094 | +0.50% | 34.5만 |
|---|
| 2026.07.24 | ₩108,640 | ₩109,163 | ₩106,360 | ₩108,452 | -0.17% | 23.9만 |
|---|
| 2026.07.23 | ₩108,170 | ₩109,753 | ₩107,326 | ₩107,580 | -0.55% | 32만 |
|---|
| 2026.07.22 | ₩111,442 | ₩114,056 | ₩109,940 | ₩110,383 | -0.95% | 32.9만 |
|---|
| 2026.07.21 | ₩110,866 | ₩113,936 | ₩110,758 | ₩112,569 | +1.54% | 35.4만 |
|---|
| 2026.07.20 | ₩111,737 | ₩113,051 | ₩110,021 | ₩110,155 | -1.42% | 28.4만 |
|---|
| 2026.07.17 | ₩108,854 | ₩112,066 | ₩106,937 | ₩111,013 | +1.98% | 33.6만 |
|---|
| 2026.07.16 | ₩110,571 | ₩112,555 | ₩109,050 | ₩111,657 | +0.98% | 49.3만 |
|---|
| 2026.07.15 | ₩110,262 | ₩111,563 | ₩108,801 | ₩111,389 | +1.02% | 39만 |
|---|
| 2026.07.14 | ₩105,851 | ₩108,844 | ₩105,851 | ₩108,103 | +2.13% | 34.1만 |
|---|
| 2026.07.13 | ₩109,149 | ₩109,451 | ₩104,872 | ₩105,676 | -3.18% | 41.6만 |
|---|
| 2026.07.10 | ₩109,029 | ₩110,620 | ₩109,029 | ₩109,498 | +0.43% | 43.1만 |
|---|
| 2026.07.09 | ₩104,966 | ₩108,693 | ₩104,470 | ₩107,782 | +2.68% | 39.6만 |
|---|
| 2026.07.08 | ₩104,389 | ₩105,931 | ₩103,155 | ₩103,772 | -0.59% | 31.1만 |
|---|
| 2026.07.07 | ₩105,006 | ₩106,280 | ₩103,973 | ₩104,966 | -0.04% | 44.8만 |
|---|
| 2026.07.06 | ₩98,958 | ₩106,508 | ₩97,430 | ₩106,132 | +7.25% | 73만 |
|---|
| 2026.07.02 | ₩98,275 | ₩100,762 | ₩96,639 | ₩98,006 | -0.27% | 38.8만 |
|---|
| 2026.07.01 | ₩95,646 | ₩99,481 | ₩95,184 | ₩96,518 | +0.91% | 47.4만 |
|---|
| 2026.06.30 | ₩95,579 | ₩96,518 | ₩94,507 | ₩95,901 | +0.34% | 46.8만 |
|---|
| 2026.06.29 | ₩97,416 | ₩97,886 | ₩93,756 | ₩95,432 | -2.04% | 44.8만 |
|---|
| 2026.06.26 | ₩96,263 | ₩97,886 | ₩94,259 | ₩96,813 | +0.57% | 141.3만 |
|---|
| 2026.06.25 | ₩95,646 | ₩97,175 | ₩92,911 | ₩93,555 | -2.19% | 74.1만 |
|---|
| 2026.06.24 | ₩97,738 | ₩97,752 | ₩93,823 | ₩94,373 | -3.44% | 60.6만 |
|---|
| 2026.06.23 | ₩96,317 | ₩99,951 | ₩96,290 | ₩97,899 | +1.64% | 44.3만 |
|---|
| 2026.06.22 | ₩100,514 | ₩101,694 | ₩98,422 | ₩99,079 | -1.43% | 71.9만 |
|---|
| 2026.06.18 | ₩101,747 | ₩102,089 | ₩93,219 | ₩100,769 | -0.96% | 300만 |
|---|
| 2026.06.17 | ₩111,134 | ₩114,955 | ₩110,745 | ₩110,919 | -0.19% | 47.1만 |
|---|
| 2026.06.16 | ₩109,109 | ₩111,214 | ₩108,506 | ₩110,396 | +1.18% | 39.7만 |
|---|
| 2026.06.15 | ₩107,326 | ₩112,371 | ₩106,119 | ₩108,036 | +0.66% | 87.1만 |
|---|
| 2026.06.12 | ₩104,228 | ₩106,132 | ₩103,115 | ₩105,314 | +1.04% | 24.6만 |
|---|
| 2026.06.11 | ₩103,424 | ₩106,012 | ₩101,882 | ₩104,188 | +0.74% | 34.1만 |
|---|
| 2026.06.10 | ₩102,565 | ₩105,422 | ₩101,164 | ₩102,016 | -0.54% | 25.7만 |
|---|
| 2026.06.09 | ₩104,738 | ₩105,931 | ₩101,506 | ₩103,705 | -0.99% | 36.2만 |
|---|
| 2026.06.08 | ₩102,203 | ₩103,759 | ₩100,286 | ₩103,290 | +1.06% | 48.5만 |
|---|
| 2026.06.05 | ₩100,165 | ₩100,822 | ₩97,711 | ₩99,227 | -0.94% | 30.6만 |
|---|
| 2026.06.04 | ₩97,229 | ₩101,895 | ₩97,215 | ₩101,667 | +4.56% | 32.8만 |
|---|
| 2026.06.03 | ₩98,221 | ₩98,221 | ₩94,735 | ₩96,893 | -1.35% | 45.5만 |
|---|
| 2026.06.02 | ₩96,947 | ₩98,945 | ₩96,893 | ₩97,483 | +0.55% | 27.3만 |
|---|
| 2026.06.01 | ₩96,572 | ₩98,181 | ₩95,700 | ₩96,947 | +0.39% | 29.6만 |
|---|
| 2026.05.29 | ₩97,953 | ₩98,094 | ₩96,210 | ₩96,960 | -1.01% | 41만 |
|---|
| 2026.05.28 | ₩99,025 | ₩99,307 | ₩96,840 | ₩97,497 | -1.54% | 35.9만 |
|---|
| 2026.05.27 | ₩101,010 | ₩101,600 | ₩98,677 | ₩99,897 | -1.10% | 66.4만 |
|---|
| 2026.05.26 | ₩97,323 | ₩102,083 | ₩96,277 | ₩101,211 | +4.00% | 62만 |
|---|
| 2026.05.22 | ₩98,677 | ₩99,924 | ₩95,915 | ₩95,982 | -2.73% | 52.9만 |
|---|
| 2026.05.21 | ₩94,225 | ₩97,376 | ₩93,367 | ₩97,309 | +3.27% | 40.6만 |
|---|
| 2026.05.20 | ₩92,133 | ₩95,834 | ₩91,268 | ₩95,365 | +3.51% | 66.2만 |
|---|
| 2026.05.19 | ₩92,120 | ₩92,616 | ₩90,766 | ₩91,329 | -0.86% | 38.6만 |
|---|
| 2026.05.18 | ₩92,281 | ₩95,392 | ₩91,537 | ₩92,978 | +0.76% | 34.9만 |
|---|
| 2026.05.15 | ₩94,064 | ₩94,681 | ₩90,162 | ₩92,281 | -1.90% | 29.4만 |
|---|
| 2026.05.14 | ₩94,399 | ₩95,526 | ₩93,273 | ₩95,499 | +1.16% | 40.6만 |
|---|
| 2026.05.13 | ₩94,440 | ₩95,599 | ₩93,702 | ₩94,158 | -0.30% | 50.6만 |
|---|
| 2026.05.12 | ₩96,169 | ₩96,940 | ₩92,696 | ₩94,574 | -1.66% | 29.1만 |
|---|
| 2026.05.11 | ₩92,589 | ₩98,020 | ₩92,522 | ₩97,054 | +4.82% | 52.9만 |
|---|
| 2026.05.08 | ₩90,108 | ₩92,522 | ₩88,928 | ₩92,026 | +2.13% | 25.9만 |
|---|
| 2026.05.07 | ₩90,940 | ₩91,275 | ₩89,049 | ₩89,210 | -1.90% | 24.5만 |
|---|
| 2026.05.06 | ₩92,710 | ₩93,152 | ₩90,792 | ₩91,034 | -1.81% | 26.9만 |
|---|
| 2026.05.05 | ₩91,195 | ₩91,704 | ₩90,082 | ₩91,637 | +0.49% | 33.3만 |
|---|
| 2026.05.04 | ₩87,668 | ₩91,141 | ₩87,668 | ₩90,578 | +3.32% | 43.3만 |
|---|
| 2026.05.01 | ₩90,524 | ₩91,637 | ₩85,375 | ₩87,816 | -2.99% | 52.5만 |
|---|
| 2026.04.30 | ₩87,091 | ₩91,972 | ₩83,779 | ₩90,310 | +3.70% | 57.4만 |
|---|
| 2026.04.29 | ₩89,653 | ₩89,653 | ₩87,098 | ₩87,266 | -2.66% | 49.3만 |
|---|
| 2026.04.28 | ₩90,457 | ₩90,792 | ₩88,178 | ₩89,720 | -0.82% | 31.3만 |
|---|
| 2026.04.27 | ₩90,806 | ₩92,026 | ₩90,806 | ₩91,423 | +0.68% | 27.6만 |
|---|
| 2026.04.24 | ₩90,015 | ₩91,396 | ₩88,781 | ₩90,886 | +0.97% | 20.9만 |
|---|
| 2026.04.23 | ₩90,806 | ₩91,758 | ₩89,304 | ₩89,760 | -1.15% | 18.7만 |
|---|
| 2026.04.22 | ₩89,156 | ₩93,689 | ₩89,136 | ₩90,739 | +1.77% | 38.3만 |
|---|
| 2026.04.21 | ₩89,666 | ₩91,148 | ₩87,956 | ₩88,204 | -1.63% | 27만 |
|---|
| 2026.04.20 | ₩89,384 | ₩90,678 | ₩89,384 | ₩89,438 | +0.06% | 23.8만 |
|---|
| 2026.04.17 | ₩90,766 | ₩92,281 | ₩89,371 | ₩89,451 | -1.45% | 39.5만 |
|---|
| 2026.04.16 | ₩89,411 | ₩90,611 | ₩88,446 | ₩89,049 | -0.40% | 29만 |
|---|
| 2026.04.15 | ₩86,796 | ₩89,465 | ₩86,555 | ₩89,425 | +3.03% | 33.1만 |
|---|
| 2026.04.14 | ₩85,818 | ₩88,178 | ₩85,375 | ₩87,118 | +1.52% | 40.3만 |
|---|
| 2026.04.13 | ₩81,875 | ₩85,080 | ₩81,828 | ₩85,067 | +3.90% | 32.3만 |
|---|
| 2026.04.10 | ₩82,881 | ₩83,230 | ₩81,889 | ₩83,042 | +0.19% | 28.8만 |
|---|
| 2026.04.09 | ₩79,113 | ₩83,471 | ₩79,113 | ₩82,948 | +4.85% | 50.7만 |
|---|
| 2026.04.08 | ₩79,354 | ₩80,776 | ₩77,987 | ₩79,690 | +0.42% | 55.5만 |
|---|
| 2026.04.07 | ₩74,608 | ₩76,042 | ₩73,656 | ₩75,452 | +1.13% | 28.5만 |
|---|
| 2026.04.06 | ₩74,125 | ₩75,137 | ₩73,394 | ₩75,077 | +1.28% | 25.9만 |
|---|
| 2026.04.02 | ₩73,079 | ₩74,266 | ₩69,526 | ₩74,125 | +1.43% | 32.8만 |
|---|
| 2026.04.01 | ₩74,433 | ₩78,248 | ₩73,924 | ₩75,359 | +1.24% | 51.9만 |
|---|
| 2026.03.31 | ₩71,483 | ₩72,999 | ₩69,713 | ₩72,972 | +2.08% | 31.5만 |
|---|
| 2026.03.30 | ₩71,068 | ₩72,449 | ₩69,606 | ₩70,102 | -1.36% | 18.7만 |
|---|
| 2026.03.27 | ₩72,368 | ₩73,240 | ₩70,008 | ₩70,022 | -3.24% | 17.3만 |
|---|
| 2026.03.26 | ₩71,363 | ₩73,247 | ₩71,363 | ₩72,999 | +2.29% | 23만 |
|---|
| 2026.03.25 | ₩70,947 | ₩72,422 | ₩70,706 | ₩72,248 | +1.83% | 18.7만 |
|---|
| 2026.03.24 | ₩68,855 | ₩70,169 | ₩68,667 | ₩69,646 | +1.15% | 23.9만 |
|---|
| 2026.03.23 | ₩70,370 | ₩71,591 | ₩69,177 | ₩69,901 | -0.67% | 25.3만 |
|---|
| 2026.03.20 | ₩69,901 | ₩70,142 | ₩67,568 | ₩68,158 | -2.49% | 56.8만 |
|---|
| 2026.03.19 | ₩66,120 | ₩69,834 | ₩66,120 | ₩69,794 | +5.56% | 32.9만 |
|---|
| 2026.03.18 | ₩67,501 | ₩68,386 | ₩67,260 | ₩67,327 | -0.26% | 29만 |
|---|
| 2026.03.17 | ₩69,043 | ₩69,760 | ₩68,386 | ₩68,533 | -0.74% | 24.9만 |
|---|
| 2026.03.16 | ₩68,480 | ₩69,579 | ₩67,769 | ₩68,024 | -0.67% | 21.4만 |
|---|
| 2026.03.13 | ₩67,836 | ₩68,956 | ₩67,018 | ₩67,622 | -0.32% | 26.1만 |
|---|
| 2026.03.12 | ₩66,375 | ₩67,447 | ₩65,771 | ₩67,434 | +1.60% | 31.8만 |
|---|
| 2026.03.11 | ₩68,386 | ₩69,284 | ₩67,219 | ₩68,010 | -0.55% | 17.4만 |
|---|
| 2026.03.10 | ₩69,445 | ₩70,739 | ₩68,104 | ₩69,137 | -0.44% | 20.4만 |
|---|
| 2026.03.09 | ₩67,273 | ₩69,365 | ₩66,053 | ₩69,137 | +2.77% | 27.2만 |
|---|
| 2026.03.06 | ₩69,499 | ₩69,499 | ₩67,166 | ₩68,627 | -1.25% | 27.3만 |
|---|
| 2026.03.05 | ₩72,382 | ₩73,240 | ₩70,069 | ₩71,617 | -1.06% | 36.5만 |
|---|
| 2026.03.04 | ₩72,985 | ₩73,884 | ₩71,912 | ₩73,320 | +0.46% | 32.9만 |
|---|
| 2026.03.03 | ₩70,545 | ₩72,797 | ₩68,627 | ₩72,114 | +2.22% | 30.8만 |
|---|
| 2026.03.02 | ₩70,692 | ₩74,514 | ₩70,270 | ₩73,682 | +4.23% | 26.4만 |
|---|
| 2026.02.27 | ₩74,018 | ₩74,018 | ₩70,344 | ₩72,221 | -2.43% | 44.3만 |
|---|
| 2026.02.26 | ₩76,123 | ₩76,465 | ₩72,771 | ₩74,795 | -1.74% | 27.5만 |
|---|
| 2026.02.25 | ₩73,750 | ₩76,391 | ₩72,275 | ₩75,667 | +2.60% | 37.6만 |
|---|
| 2026.02.24 | ₩70,277 | ₩73,320 | ₩69,687 | ₩72,905 | +3.74% | 36.7만 |
|---|
| 2026.02.23 | ₩70,665 | ₩71,591 | ₩68,828 | ₩70,317 | -0.49% | 36.5만 |
|---|
| 2026.02.20 | ₩70,558 | ₩71,463 | ₩69,499 | ₩71,376 | +1.16% | 22.4만 |
|---|
| 2026.02.19 | ₩69,780 | ₩70,974 | ₩68,694 | ₩70,920 | +1.63% | 16.2만 |
|---|
| 2026.02.18 | ₩70,049 | ₩71,738 | ₩70,049 | ₩70,692 | +0.92% | 11.9만 |
|---|
| 2026.02.17 | ₩69,700 | ₩70,223 | ₩68,802 | ₩69,646 | -0.08% | 18만 |
|---|
| 2026.02.13 | ₩69,432 | ₩70,062 | ₩67,313 | ₩69,526 | +0.14% | 14.6만 |
|---|
| 2026.02.12 | ₩70,478 | ₩71,430 | ₩68,486 | ₩70,142 | -0.48% | 28.4만 |
|---|
| 2026.02.11 | ₩69,378 | ₩70,411 | ₩68,118 | ₩69,620 | +0.35% | 28.1만 |
|---|
| 2026.02.10 | ₩69,405 | ₩69,767 | ₩68,010 | ₩69,217 | -0.27% | 25.8만 |
|---|
| 2026.02.09 | ₩68,346 | ₩71,068 | ₩68,346 | ₩69,539 | +1.75% | 27.4만 |
|---|
| 2026.02.06 | ₩66,951 | ₩69,083 | ₩66,207 | ₩68,359 | +2.10% | 40.5만 |
|---|
| 2026.02.05 | ₩68,346 | ₩69,070 | ₩61,480 | ₩65,060 | -4.81% | 66.5만 |
|---|
| 2026.02.04 | ₩69,888 | ₩71,041 | ₩68,053 | ₩70,411 | +0.75% | 41.5만 |
|---|
| 2026.02.03 | ₩75,359 | ₩75,359 | ₩67,588 | ₩69,284 | -8.06% | 37.7만 |
|---|
| 2026.02.02 | ₩74,407 | ₩75,707 | ₩73,843 | ₩74,889 | +0.65% | 18.7만 |
|---|
| 2026.01.30 | ₩72,945 | ₩75,211 | ₩72,476 | ₩74,313 | +1.87% | 42.9만 |
|---|
| 2026.01.29 | ₩74,634 | ₩74,956 | ₩73,079 | ₩73,924 | -0.95% | 23.8만 |
|---|
| 2026.01.28 | ₩75,198 | ₩75,486 | ₩74,095 | ₩74,138 | -1.41% | 18.9만 |
|---|
| 2026.01.27 | ₩74,514 | ₩74,849 | ₩73,709 | ₩74,514 | 0.00% | 10.6만 |
|---|
| 2026.01.26 | ₩74,004 | ₩75,037 | ₩72,898 | ₩74,286 | +0.38% | 19.2만 |
|---|
| 2026.01.23 | ₩74,071 | ₩74,661 | ₩72,905 | ₩74,004 | -0.09% | 31만 |
|---|
| 2026.01.22 | ₩74,460 | ₩75,479 | ₩73,884 | ₩74,527 | +0.09% | 25.2만 |
|---|
| 2026.01.21 | ₩72,663 | ₩74,259 | ₩72,214 | ₩73,642 | +1.35% | 20.9만 |
|---|
| 2026.01.20 | ₩71,095 | ₩72,891 | ₩69,727 | ₩72,395 | +1.83% | 20.5만 |
|---|
| 2026.01.16 | ₩73,320 | ₩73,736 | ₩72,308 | ₩72,985 | -0.46% | 19.1만 |
|---|
| 2026.01.15 | ₩71,054 | ₩73,884 | ₩71,054 | ₩73,106 | +2.89% | 20.3만 |
|---|
| 2026.01.14 | ₩70,397 | ₩71,108 | ₩69,164 | ₩70,719 | +0.46% | 16.9만 |
|---|
| 2026.01.13 | ₩70,491 | ₩71,121 | ₩68,547 | ₩70,558 | +0.10% | 20.5만 |
|---|
| 2026.01.12 | ₩68,051 | ₩70,679 | ₩66,011 | ₩70,424 | +3.49% | 20.7만 |
|---|
| 2026.01.09 | ₩68,225 | ₩69,190 | ₩67,581 | ₩68,882 | +0.96% | 20만 |
|---|
| 2026.01.08 | ₩64,564 | ₩68,346 | ₩64,209 | ₩68,185 | +5.61% | 32.1만 |
|---|
| 2026.01.07 | ₩66,401 | ₩66,442 | ₩63,894 | ₩64,993 | -2.12% | 15.8만 |
|---|
| 2026.01.06 | ₩65,704 | ₩67,352 | ₩64,806 | ₩66,603 | +1.37% | 24.7만 |
|---|
| 2026.01.05 | ₩63,827 | ₩68,319 | ₩63,827 | ₩66,080 | +3.53% | 33.9만 |
|---|
| 2026.01.02 | ₩62,808 | ₩64,055 | ₩62,332 | ₩63,532 | +1.15% | 15.9만 |
|---|
| 2025.12.31 | ₩63,867 | ₩64,175 | ₩62,687 | ₩63,022 | -1.32% | 12.5만 |
|---|
| 2025.12.30 | ₩64,175 | ₩64,672 | ₩63,679 | ₩63,746 | -0.67% | 12만 |
|---|
| 2025.12.29 | ₩64,672 | ₩64,980 | ₩63,290 | ₩64,457 | -0.33% | 12.6만 |
|---|
| 2025.12.26 | ₩65,128 | ₩65,704 | ₩64,739 | ₩64,873 | -0.39% | 10.6만 |
|---|
| 2025.12.24 | ₩64,859 | ₩65,315 | ₩64,672 | ₩64,913 | +0.08% | 4.5만 |
|---|
| 2025.12.23 | ₩63,961 | ₩65,235 | ₩63,961 | ₩65,128 | +1.82% | 36.6만 |
|---|
| 2025.12.22 | ₩63,961 | ₩64,967 | ₩63,592 | ₩64,551 | +0.92% | 15.4만 |
|---|
| 2025.12.19 | ₩63,720 | ₩64,635 | ₩63,465 | ₩63,746 | +0.04% | 37.6만 |
|---|
| 2025.12.18 | ₩63,626 | ₩65,490 | ₩63,250 | ₩63,907 | +0.44% | 28.8만 |
|---|
| 2025.12.17 | ₩64,470 | ₩65,054 | ₩61,708 | ₩62,861 | -2.50% | 25.9만 |
|---|
| 2025.12.16 | ₩64,028 | ₩65,396 | ₩63,699 | ₩64,256 | +0.36% | 23.2만 |
|---|
| 2025.12.15 | ₩64,605 | ₩65,490 | ₩63,384 | ₩63,907 | -1.08% | 22.7만 |
|---|
| 2025.12.12 | ₩65,945 | ₩66,093 | ₩63,451 | ₩63,948 | -3.03% | 38.9만 |
|---|
| 2025.12.11 | ₩64,082 | ₩66,214 | ₩63,304 | ₩65,999 | +2.99% | 35.1만 |
|---|
| 2025.12.10 | ₩62,030 | ₩65,335 | ₩61,714 | ₩64,497 | +3.98% | 32.2만 |
|---|
| 2025.12.09 | ₩61,400 | ₩63,203 | ₩61,236 | ₩62,271 | +1.42% | 20.1만 |
|---|
| 2025.12.08 | ₩63,076 | ₩63,076 | ₩61,735 | ₩61,775 | -2.06% | 26.6만 |
|---|
| 2025.12.05 | ₩61,789 | ₩63,080 | ₩61,668 | ₩62,727 | +1.52% | 30.2만 |
|---|
| 2025.12.04 | ₩59,858 | ₩62,660 | ₩58,892 | ₩62,231 | +3.97% | 28만 |
|---|
| 2025.12.03 | ₩58,530 | ₩60,582 | ₩58,336 | ₩60,488 | +3.34% | 19.7만 |
|---|
| 2025.12.02 | ₩58,959 | ₩59,482 | ₩57,891 | ₩58,530 | -0.73% | 16.1만 |
|---|
| 2025.12.01 | ₩59,469 | ₩60,488 | ₩58,530 | ₩58,798 | -1.13% | 21.5만 |
|---|
| 2025.11.28 | ₩60,796 | ₩60,984 | ₩60,086 | ₩60,126 | -1.10% | 7.2만 |
|---|
| 2025.11.26 | ₩60,233 | ₩61,527 | ₩60,126 | ₩60,555 | +0.53% | 26.3만 |
|---|
| 2025.11.25 | ₩59,871 | ₩60,689 | ₩59,295 | ₩60,193 | +0.54% | 15.9만 |
|---|
| 2025.11.24 | ₩57,846 | ₩59,670 | ₩57,565 | ₩59,442 | +2.76% | 22.6만 |
|---|
| 2025.11.21 | ₩57,873 | ₩58,933 | ₩56,532 | ₩58,061 | +0.32% | 23.7만 |
|---|
| 2025.11.20 | ₩57,779 | ₩59,000 | ₩57,223 | ₩57,712 | -0.12% | 34.2만 |
|---|
| 2025.11.19 | ₩57,149 | ₩57,216 | ₩55,728 | ₩56,559 | -1.03% | 15.6만 |
|---|
| 2025.11.18 | ₩56,304 | ₩57,069 | ₩55,607 | ₩56,814 | +0.90% | 21.3만 |
|---|
| 2025.11.17 | ₩58,490 | ₩59,187 | ₩56,063 | ₩56,224 | -3.87% | 12.9만 |
|---|
| 2025.11.14 | ₩57,538 | ₩59,415 | ₩56,975 | ₩58,866 | +2.31% | 15.8만 |
|---|
| 2025.11.13 | ₩59,657 | ₩59,657 | ₩57,411 | ₩57,994 | -2.79% | 19.5만 |
|---|
| 2025.11.12 | ₩59,134 | ₩60,656 | ₩59,134 | ₩59,724 | +1.00% | 24.7만 |
|---|
| 2025.11.11 | ₩60,180 | ₩61,044 | ₩58,557 | ₩58,973 | -2.01% | 12.6만 |
|---|
| 2025.11.10 | ₩60,568 | ₩62,861 | ₩59,777 | ₩60,635 | +0.11% | 15.3만 |
|---|
| 2025.11.07 | ₩59,040 | ₩59,751 | ₩57,136 | ₩59,630 | +1.00% | 26.5만 |
|---|
| 2025.11.06 | ₩57,404 | ₩59,268 | ₩57,149 | ₩58,571 | +2.03% | 26만 |
|---|
| 2025.11.05 | ₩58,584 | ₩59,529 | ₩57,176 | ₩58,463 | -0.21% | 26.3만 |
|---|
| 2025.11.04 | ₩61,185 | ₩61,688 | ₩57,746 | ₩57,887 | -5.39% | 37.4만 |
|---|
| 2025.11.03 | ₩64,122 | ₩64,538 | ₩60,796 | ₩61,976 | -3.35% | 33.7만 |
|---|
| 2025.10.31 | ₩65,972 | ₩66,314 | ₩64,023 | ₩64,497 | -2.24% | 35.4만 |
|---|
| 2025.10.30 | ₩68,386 | ₩73,736 | ₩66,596 | ₩66,643 | -2.55% | 71.9만 |
|---|
| 2025.10.29 | ₩66,495 | ₩67,266 | ₩65,101 | ₩66,053 | -0.67% | 29만 |
|---|
| 2025.10.28 | ₩65,852 | ₩67,179 | ₩65,852 | ₩66,401 | +0.83% | 24.1만 |
|---|
| 2025.10.27 | ₩64,511 | ₩66,670 | ₩63,646 | ₩66,415 | +2.95% | 26.1만 |
|---|
| 2025.10.24 | ₩64,082 | ₩64,859 | ₩63,653 | ₩64,618 | +0.84% | 13.3만 |
|---|
| 2025.10.23 | ₩63,344 | ₩63,639 | ₩62,700 | ₩63,210 | -0.21% | 10.7만 |
|---|
| 2025.10.22 | ₩62,995 | ₩63,639 | ₩62,593 | ₩63,250 | +0.40% | 19.9만 |
|---|
| 2025.10.21 | ₩63,156 | ₩64,068 | ₩62,969 | ₩63,813 | +1.04% | 10.8만 |
|---|
| 2025.10.20 | ₩62,499 | ₩63,887 | ₩62,499 | ₩63,398 | +1.44% | 14.1만 |
|---|
| 2025.10.17 | ₩60,944 | ₩62,459 | ₩59,764 | ₩62,151 | +1.98% | 18.9만 |
|---|
| 2025.10.16 | ₩64,001 | ₩64,068 | ₩61,266 | ₩61,293 | -4.23% | 17.3만 |
|---|
| 2025.10.15 | ₩64,685 | ₩65,543 | ₩63,304 | ₩63,800 | -1.37% | 21.1만 |
|---|
| 2025.10.14 | ₩60,877 | ₩63,974 | ₩60,877 | ₩63,867 | +4.91% | 21.1만 |
|---|
| 2025.10.13 | ₩59,456 | ₩61,909 | ₩59,348 | ₩61,802 | +3.95% | 25만 |
|---|
| 2025.10.10 | ₩60,166 | ₩61,105 | ₩59,006 | ₩59,295 | -1.45% | 19.2만 |
|---|