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 | ₩125,444 | ₩128,293 | ₩124,626 | ₩125,672 | +0.18% | 29.5만 |
| 2026.10.08 | ₩123,741 | ₩126,664 | ₩123,054 | ₩125,122 | +1.12% | 48.4만 |
| 2026.10.07 | ₩123,432 | ₩125,336 | ₩122,842 | ₩124,116 | +0.55% | 38.5만 |
| 2026.10.06 | ₩129,521 | ₩129,628 | ₩124,726 | ₩125,377 | -3.20% | 50.2만 |
| 2026.10.05 | ₩126,597 | ₩130,607 | ₩125,666 | ₩128,957 | +1.86% | 47.5만 |
| 2026.10.02 | ₩127,536 | ₩130,218 | ₩126,195 | ₩126,289 | -0.98% | 44.2만 |
| 2026.10.01 | ₩123,539 | ₩128,635 | ₩121,990 | ₩126,141 | +2.11% | 63.8만 |
| 2026.09.30 | ₩124,196 | ₩125,645 | ₩122,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,990 |
| -0.97% |
| 46만 |
| 2026.09.29 | ₩126,879 | ₩126,879 | ₩119,909 | ₩124,022 | -2.25% | 43.4만 |
|---|
| 2026.09.28 | ₩125,108 | ₩126,624 | ₩123,942 | ₩125,779 | +0.54% | 36.4만 |
|---|
| 2026.09.25 | ₩124,800 | ₩128,595 | ₩124,800 | ₩125,900 | +0.88% | 29.4만 |
|---|
| 2026.09.24 | ₩122,480 | ₩125,370 | ₩121,105 | ₩125,149 | +2.18% | 25.5만 |
|---|
| 2026.09.23 | ₩121,675 | ₩123,700 | ₩120,408 | ₩122,721 | +0.86% | 29.7만 |
|---|
| 2026.09.22 | ₩126,986 | ₩126,986 | ₩119,476 | ₩123,244 | -2.95% | 40.5만 |
|---|
| 2026.09.21 | ₩123,392 | ₩126,745 | ₩123,070 | ₩126,208 | +2.28% | 32.5만 |
|---|
| 2026.09.18 | ₩121,622 | ₩123,392 | ₩120,743 | ₩121,689 | +0.06% | 127.3만 |
|---|
| 2026.09.17 | ₩122,279 | ₩122,708 | ₩120,884 | ₩121,420 | -0.70% | 27.3만 |
|---|
| 2026.09.16 | ₩118,162 | ₩121,910 | ₩116,778 | ₩119,637 | +1.25% | 54만 |
|---|
| 2026.09.15 | ₩117,961 | ₩118,651 | ₩114,796 | ₩117,317 | -0.55% | 141.9만 |
|---|
| 2026.09.14 | ₩121,313 | ₩122,943 | ₩117,411 | ₩119,248 | -1.70% | 54.7만 |
|---|
| 2026.09.11 | ₩125,591 | ₩126,141 | ₩121,876 | ₩122,064 | -2.81% | 26.8만 |
|---|
| 2026.09.10 | ₩123,124 | ₩126,047 | ₩122,802 | ₩123,445 | +0.26% | 27.7만 |
|---|
| 2026.09.09 | ₩123,231 | ₩125,524 | ₩121,823 | ₩124,049 | +0.66% | 31.6만 |
|---|
| 2026.09.08 | ₩125,672 | ₩126,932 | ₩123,070 | ₩123,580 | -1.66% | 42.7만 |
|---|
| 2026.09.04 | ₩121,474 | ₩125,618 | ₩121,125 | ₩125,497 | +3.31% | 38.5만 |
|---|
| 2026.09.03 | ₩122,051 | ₩124,424 | ₩121,783 | ₩123,700 | +1.35% | 45.9만 |
|---|
| 2026.09.02 | ₩121,072 | ₩124,304 | ₩119,865 | ₩120,710 | -0.30% | 70만 |
|---|
| 2026.09.01 | ₩125,390 | ₩126,691 | ₩120,562 | ₩120,804 | -3.66% | 47.6만 |
|---|
| 2026.08.31 | ₩128,448 | ₩128,998 | ₩125,625 | ₩126,329 | -1.65% | 56.1만 |
|---|
| 2026.08.28 | ₩131,318 | ₩132,122 | ₩127,898 | ₩128,421 | -2.21% | 35.2만 |
|---|
| 2026.08.27 | ₩128,488 | ₩131,827 | ₩128,488 | ₩130,500 | +1.57% | 28.5만 |
|---|
| 2026.08.26 | ₩125,900 | ₩128,743 | ₩125,283 | ₩128,273 | +1.89% | 34.2만 |
|---|
| 2026.08.25 | ₩124,451 | ₩126,208 | ₩123,955 | ₩125,363 | +0.73% | 32.6만 |
|---|
| 2026.08.24 | ₩123,325 | ₩125,766 | ₩122,909 | ₩123,244 | -0.07% | 23만 |
|---|
| 2026.08.21 | ₩123,070 | ₩124,800 | ₩122,648 | ₩123,781 | +0.58% | 32.9만 |
|---|
| 2026.08.20 | ₩122,252 | ₩123,714 | ₩121,152 | ₩121,836 | -0.34% | 22.9만 |
|---|
| 2026.08.19 | ₩124,290 | ₩124,740 | ₩121,749 | ₩122,091 | -1.77% | 31.8만 |
|---|
| 2026.08.18 | ₩123,459 | ₩123,499 | ₩120,904 | ₩123,150 | -0.25% | 27만 |
|---|
| 2026.08.17 | ₩123,969 | ₩125,420 | ₩122,735 | ₩124,706 | +0.59% | 31만 |
|---|
| 2026.08.14 | ₩123,928 | ₩125,819 | ₩122,493 | ₩124,062 | +0.11% | 27.3만 |
|---|
| 2026.08.13 | ₩124,183 | ₩125,015 | ₩121,917 | ₩124,934 | +0.60% | 39.6만 |
|---|
| 2026.08.12 | ₩123,808 | ₩124,116 | ₩122,091 | ₩123,633 | -0.14% | 41.6만 |
|---|
| 2026.08.11 | ₩121,930 | ₩125,112 | ₩121,534 | ₩122,775 | +0.69% | 29.3만 |
|---|
| 2026.08.10 | ₩119,744 | ₩122,563 | ₩118,966 | ₩121,662 | +1.60% | 41.1만 |
|---|
| 2026.08.07 | ₩123,459 | ₩125,082 | ₩119,744 | ₩120,495 | -2.40% | 29.2만 |
|---|
| 2026.08.06 | ₩121,702 | ₩125,538 | ₩120,796 | ₩122,788 | +0.89% | 30.1만 |
|---|
| 2026.08.05 | ₩124,357 | ₩125,538 | ₩121,662 | ₩122,587 | -1.42% | 38만 |
|---|
| 2026.08.04 | ₩121,622 | ₩124,277 | ₩120,790 | ₩123,271 | +1.36% | 49.3만 |
|---|
| 2026.08.03 | ₩116,351 | ₩120,857 | ₩116,003 | ₩120,401 | +3.48% | 58.2만 |
|---|
| 2026.07.31 | ₩112,636 | ₩118,416 | ₩109,928 | ₩115,989 | +2.98% | 56.6만 |
|---|
| 2026.07.30 | ₩111,430 | ₩115,909 | ₩107,058 | ₩112,583 | +1.04% | 51.2만 |
|---|
| 2026.07.29 | ₩109,793 | ₩111,926 | ₩105,945 | ₩108,399 | -1.27% | 98만 |
|---|
| 2026.07.28 | ₩110,719 | ₩111,926 | ₩108,868 | ₩110,638 | -0.07% | 34.6만 |
|---|
| 2026.07.27 | ₩110,558 | ₩113,186 | ₩109,646 | ₩111,108 | +0.50% | 34.5만 |
|---|
| 2026.07.24 | ₩108,653 | ₩109,177 | ₩106,374 | ₩108,466 | -0.17% | 23.9만 |
|---|
| 2026.07.23 | ₩108,184 | ₩109,767 | ₩107,339 | ₩107,594 | -0.55% | 32만 |
|---|
| 2026.07.22 | ₩111,456 | ₩114,070 | ₩109,954 | ₩110,397 | -0.95% | 32.9만 |
|---|
| 2026.07.21 | ₩110,880 | ₩113,951 | ₩110,772 | ₩112,583 | +1.54% | 35.4만 |
|---|
| 2026.07.20 | ₩111,751 | ₩113,066 | ₩110,035 | ₩110,169 | -1.42% | 28.4만 |
|---|
| 2026.07.17 | ₩108,868 | ₩112,080 | ₩106,950 | ₩111,027 | +1.98% | 33.6만 |
|---|
| 2026.07.16 | ₩110,585 | ₩112,569 | ₩109,064 | ₩111,671 | +0.98% | 49.3만 |
|---|
| 2026.07.15 | ₩110,276 | ₩111,577 | ₩108,814 | ₩111,403 | +1.02% | 39만 |
|---|
| 2026.07.14 | ₩105,864 | ₩108,857 | ₩105,864 | ₩108,117 | +2.13% | 34.1만 |
|---|
| 2026.07.13 | ₩109,163 | ₩109,465 | ₩104,885 | ₩105,690 | -3.18% | 41.6만 |
|---|
| 2026.07.10 | ₩109,042 | ₩110,634 | ₩109,042 | ₩109,512 | +0.43% | 43.1만 |
|---|
| 2026.07.09 | ₩104,979 | ₩108,707 | ₩104,483 | ₩107,795 | +2.68% | 39.6만 |
|---|
| 2026.07.08 | ₩104,402 | ₩105,945 | ₩103,169 | ₩103,785 | -0.59% | 31.1만 |
|---|
| 2026.07.07 | ₩105,019 | ₩106,293 | ₩103,987 | ₩104,979 | -0.04% | 44.8만 |
|---|
| 2026.07.06 | ₩98,971 | ₩106,521 | ₩97,442 | ₩106,146 | +7.25% | 73만 |
|---|
| 2026.07.02 | ₩98,287 | ₩100,775 | ₩96,651 | ₩98,019 | -0.27% | 38.8만 |
|---|
| 2026.07.01 | ₩95,659 | ₩99,494 | ₩95,196 | ₩96,530 | +0.91% | 47.4만 |
|---|
| 2026.06.30 | ₩95,591 | ₩96,530 | ₩94,519 | ₩95,913 | +0.34% | 46.8만 |
|---|
| 2026.06.29 | ₩97,429 | ₩97,898 | ₩93,768 | ₩95,444 | -2.04% | 44.8만 |
|---|
| 2026.06.26 | ₩96,275 | ₩97,898 | ₩94,271 | ₩96,825 | +0.57% | 141.3만 |
|---|
| 2026.06.25 | ₩95,659 | ₩97,187 | ₩92,923 | ₩93,566 | -2.19% | 74.1만 |
|---|
| 2026.06.24 | ₩97,751 | ₩97,764 | ₩93,835 | ₩94,385 | -3.44% | 60.6만 |
|---|
| 2026.06.23 | ₩96,329 | ₩99,963 | ₩96,302 | ₩97,912 | +1.64% | 44.3만 |
|---|
| 2026.06.22 | ₩100,527 | ₩101,707 | ₩98,435 | ₩99,092 | -1.43% | 71.9만 |
|---|
| 2026.06.18 | ₩101,760 | ₩102,102 | ₩93,231 | ₩100,781 | -0.96% | 300만 |
|---|
| 2026.06.17 | ₩111,148 | ₩114,970 | ₩110,759 | ₩110,933 | -0.19% | 47.1만 |
|---|
| 2026.06.16 | ₩109,123 | ₩111,228 | ₩108,519 | ₩110,410 | +1.18% | 39.7만 |
|---|
| 2026.06.15 | ₩107,339 | ₩112,386 | ₩106,132 | ₩108,050 | +0.66% | 87.1만 |
|---|
| 2026.06.12 | ₩104,241 | ₩106,146 | ₩103,128 | ₩105,328 | +1.04% | 24.6만 |
|---|
| 2026.06.11 | ₩103,437 | ₩106,025 | ₩101,895 | ₩104,201 | +0.74% | 34.1만 |
|---|
| 2026.06.10 | ₩102,578 | ₩105,435 | ₩101,177 | ₩102,029 | -0.54% | 25.7만 |
|---|
| 2026.06.09 | ₩104,751 | ₩105,945 | ₩101,519 | ₩103,718 | -0.99% | 36.2만 |
|---|
| 2026.06.08 | ₩102,216 | ₩103,772 | ₩100,299 | ₩103,303 | +1.06% | 48.5만 |
|---|
| 2026.06.05 | ₩100,178 | ₩100,835 | ₩97,724 | ₩99,239 | -0.94% | 30.6만 |
|---|
| 2026.06.04 | ₩97,241 | ₩101,908 | ₩97,228 | ₩101,680 | +4.56% | 32.8만 |
|---|
| 2026.06.03 | ₩98,233 | ₩98,233 | ₩94,747 | ₩96,906 | -1.35% | 45.5만 |
|---|
| 2026.06.02 | ₩96,959 | ₩98,958 | ₩96,906 | ₩97,496 | +0.55% | 27.3만 |
|---|
| 2026.06.01 | ₩96,584 | ₩98,193 | ₩95,712 | ₩96,959 | +0.39% | 29.6만 |
|---|
| 2026.05.29 | ₩97,965 | ₩98,106 | ₩96,222 | ₩96,973 | -1.01% | 41만 |
|---|
| 2026.05.28 | ₩99,038 | ₩99,320 | ₩96,852 | ₩97,509 | -1.54% | 35.9만 |
|---|
| 2026.05.27 | ₩101,023 | ₩101,613 | ₩98,689 | ₩99,910 | -1.10% | 66.4만 |
|---|
| 2026.05.26 | ₩97,335 | ₩102,096 | ₩96,289 | ₩101,224 | +4.00% | 62만 |
|---|
| 2026.05.22 | ₩98,689 | ₩99,937 | ₩95,927 | ₩95,994 | -2.73% | 52.9만 |
|---|
| 2026.05.21 | ₩94,237 | ₩97,389 | ₩93,379 | ₩97,321 | +3.27% | 40.6만 |
|---|
| 2026.05.20 | ₩92,145 | ₩95,846 | ₩91,280 | ₩95,377 | +3.51% | 66.2만 |
|---|
| 2026.05.19 | ₩92,132 | ₩92,628 | ₩90,777 | ₩91,340 | -0.86% | 38.6만 |
|---|
| 2026.05.18 | ₩92,292 | ₩95,404 | ₩91,548 | ₩92,990 | +0.76% | 34.9만 |
|---|
| 2026.05.15 | ₩94,076 | ₩94,693 | ₩90,174 | ₩92,292 | -1.90% | 29.4만 |
|---|
| 2026.05.14 | ₩94,411 | ₩95,538 | ₩93,285 | ₩95,511 | +1.16% | 40.6만 |
|---|
| 2026.05.13 | ₩94,452 | ₩95,612 | ₩93,714 | ₩94,170 | -0.30% | 50.6만 |
|---|
| 2026.05.12 | ₩96,182 | ₩96,953 | ₩92,708 | ₩94,586 | -1.66% | 29.1만 |
|---|
| 2026.05.11 | ₩92,601 | ₩98,032 | ₩92,534 | ₩97,067 | +4.82% | 52.9만 |
|---|
| 2026.05.08 | ₩90,120 | ₩92,534 | ₩88,940 | ₩92,038 | +2.13% | 25.9만 |
|---|
| 2026.05.07 | ₩90,951 | ₩91,287 | ₩89,060 | ₩89,221 | -1.90% | 24.5만 |
|---|
| 2026.05.06 | ₩92,722 | ₩93,164 | ₩90,804 | ₩91,045 | -1.81% | 26.9만 |
|---|
| 2026.05.05 | ₩91,206 | ₩91,716 | ₩90,093 | ₩91,649 | +0.49% | 33.3만 |
|---|
| 2026.05.04 | ₩87,679 | ₩91,153 | ₩87,679 | ₩90,589 | +3.32% | 43.3만 |
|---|
| 2026.05.01 | ₩90,536 | ₩91,649 | ₩85,386 | ₩87,827 | -2.99% | 52.5만 |
|---|
| 2026.04.30 | ₩87,102 | ₩91,984 | ₩83,790 | ₩90,321 | +3.70% | 57.4만 |
|---|
| 2026.04.29 | ₩89,664 | ₩89,664 | ₩87,109 | ₩87,277 | -2.66% | 49.3만 |
|---|
| 2026.04.28 | ₩90,469 | ₩90,804 | ₩88,189 | ₩89,731 | -0.82% | 31.3만 |
|---|
| 2026.04.27 | ₩90,817 | ₩92,038 | ₩90,817 | ₩91,434 | +0.68% | 27.6만 |
|---|
| 2026.04.24 | ₩90,026 | ₩91,407 | ₩88,792 | ₩90,898 | +0.97% | 20.9만 |
|---|
| 2026.04.23 | ₩90,817 | ₩91,769 | ₩89,315 | ₩89,771 | -1.15% | 18.7만 |
|---|
| 2026.04.22 | ₩89,168 | ₩93,701 | ₩89,148 | ₩90,750 | +1.77% | 38.3만 |
|---|
| 2026.04.21 | ₩89,677 | ₩91,159 | ₩87,967 | ₩88,216 | -1.63% | 27만 |
|---|
| 2026.04.20 | ₩89,396 | ₩90,690 | ₩89,396 | ₩89,449 | +0.06% | 23.8만 |
|---|
| 2026.04.17 | ₩90,777 | ₩92,292 | ₩89,382 | ₩89,463 | -1.45% | 39.5만 |
|---|
| 2026.04.16 | ₩89,423 | ₩90,623 | ₩88,457 | ₩89,060 | -0.40% | 29만 |
|---|
| 2026.04.15 | ₩86,807 | ₩89,476 | ₩86,566 | ₩89,436 | +3.03% | 33.1만 |
|---|
| 2026.04.14 | ₩85,828 | ₩88,189 | ₩85,386 | ₩87,129 | +1.52% | 40.3만 |
|---|
| 2026.04.13 | ₩81,886 | ₩85,091 | ₩81,839 | ₩85,077 | +3.90% | 32.3만 |
|---|
| 2026.04.10 | ₩82,892 | ₩83,240 | ₩81,899 | ₩83,052 | +0.19% | 28.8만 |
|---|
| 2026.04.09 | ₩79,123 | ₩83,482 | ₩79,123 | ₩82,959 | +4.85% | 50.7만 |
|---|
| 2026.04.08 | ₩79,365 | ₩80,786 | ₩77,997 | ₩79,700 | +0.42% | 55.5만 |
|---|
| 2026.04.07 | ₩74,617 | ₩76,052 | ₩73,665 | ₩75,462 | +1.13% | 28.5만 |
|---|
| 2026.04.06 | ₩74,134 | ₩75,147 | ₩73,403 | ₩75,087 | +1.28% | 25.9만 |
|---|
| 2026.04.02 | ₩73,088 | ₩74,275 | ₩69,534 | ₩74,134 | +1.43% | 32.8만 |
|---|
| 2026.04.01 | ₩74,443 | ₩78,258 | ₩73,933 | ₩75,368 | +1.24% | 51.9만 |
|---|
| 2026.03.31 | ₩71,492 | ₩73,008 | ₩69,722 | ₩72,981 | +2.08% | 31.5만 |
|---|
| 2026.03.30 | ₩71,077 | ₩72,458 | ₩69,615 | ₩70,111 | -1.36% | 18.7만 |
|---|
| 2026.03.27 | ₩72,378 | ₩73,249 | ₩70,017 | ₩70,031 | -3.24% | 17.3만 |
|---|
| 2026.03.26 | ₩71,372 | ₩73,256 | ₩71,372 | ₩73,008 | +2.29% | 23만 |
|---|
| 2026.03.25 | ₩70,956 | ₩72,431 | ₩70,715 | ₩72,257 | +1.83% | 18.7만 |
|---|
| 2026.03.24 | ₩68,864 | ₩70,178 | ₩68,676 | ₩69,655 | +1.15% | 23.9만 |
|---|
| 2026.03.23 | ₩70,379 | ₩71,600 | ₩69,186 | ₩69,910 | -0.67% | 25.3만 |
|---|
| 2026.03.20 | ₩69,910 | ₩70,151 | ₩67,577 | ₩68,167 | -2.49% | 56.8만 |
|---|
| 2026.03.19 | ₩66,128 | ₩69,843 | ₩66,128 | ₩69,803 | +5.56% | 32.9만 |
|---|
| 2026.03.18 | ₩67,509 | ₩68,395 | ₩67,268 | ₩67,335 | -0.26% | 29만 |
|---|
| 2026.03.17 | ₩69,052 | ₩69,769 | ₩68,395 | ₩68,542 | -0.74% | 24.9만 |
|---|
| 2026.03.16 | ₩68,488 | ₩69,588 | ₩67,778 | ₩68,032 | -0.67% | 21.4만 |
|---|
| 2026.03.13 | ₩67,845 | ₩68,965 | ₩67,027 | ₩67,630 | -0.32% | 26.1만 |
|---|
| 2026.03.12 | ₩66,383 | ₩67,456 | ₩65,779 | ₩67,442 | +1.60% | 31.8만 |
|---|
| 2026.03.11 | ₩68,395 | ₩69,293 | ₩67,228 | ₩68,019 | -0.55% | 17.4만 |
|---|
| 2026.03.10 | ₩69,454 | ₩70,748 | ₩68,113 | ₩69,146 | -0.44% | 20.4만 |
|---|
| 2026.03.09 | ₩67,281 | ₩69,374 | ₩66,061 | ₩69,146 | +2.77% | 27.2만 |
|---|
| 2026.03.06 | ₩69,508 | ₩69,508 | ₩67,174 | ₩68,636 | -1.25% | 27.3만 |
|---|
| 2026.03.05 | ₩72,391 | ₩73,249 | ₩70,078 | ₩71,627 | -1.06% | 36.5만 |
|---|
| 2026.03.04 | ₩72,994 | ₩73,893 | ₩71,922 | ₩73,330 | +0.46% | 32.9만 |
|---|
| 2026.03.03 | ₩70,554 | ₩72,807 | ₩68,636 | ₩72,123 | +2.22% | 30.8만 |
|---|
| 2026.03.02 | ₩70,701 | ₩74,523 | ₩70,279 | ₩73,692 | +4.23% | 26.4만 |
|---|
| 2026.02.27 | ₩74,027 | ₩74,027 | ₩70,353 | ₩72,230 | -2.43% | 44.3만 |
|---|
| 2026.02.26 | ₩76,133 | ₩76,475 | ₩72,780 | ₩74,805 | -1.74% | 27.5만 |
|---|
| 2026.02.25 | ₩73,759 | ₩76,401 | ₩72,284 | ₩75,677 | +2.60% | 37.6만 |
|---|
| 2026.02.24 | ₩70,285 | ₩73,330 | ₩69,695 | ₩72,914 | +3.74% | 36.7만 |
|---|
| 2026.02.23 | ₩70,674 | ₩71,600 | ₩68,837 | ₩70,326 | -0.49% | 36.5만 |
|---|
| 2026.02.20 | ₩70,567 | ₩71,472 | ₩69,508 | ₩71,385 | +1.16% | 22.4만 |
|---|
| 2026.02.19 | ₩69,789 | ₩70,983 | ₩68,703 | ₩70,929 | +1.63% | 16.2만 |
|---|
| 2026.02.18 | ₩70,057 | ₩71,747 | ₩70,057 | ₩70,701 | +0.92% | 11.9만 |
|---|
| 2026.02.17 | ₩69,709 | ₩70,232 | ₩68,810 | ₩69,655 | -0.08% | 18만 |
|---|
| 2026.02.13 | ₩69,441 | ₩70,071 | ₩67,322 | ₩69,534 | +0.14% | 14.6만 |
|---|
| 2026.02.12 | ₩70,487 | ₩71,439 | ₩68,495 | ₩70,151 | -0.48% | 28.4만 |
|---|
| 2026.02.11 | ₩69,387 | ₩70,420 | ₩68,126 | ₩69,628 | +0.35% | 28.1만 |
|---|
| 2026.02.10 | ₩69,414 | ₩69,776 | ₩68,019 | ₩69,226 | -0.27% | 25.8만 |
|---|
| 2026.02.09 | ₩68,354 | ₩71,077 | ₩68,354 | ₩69,548 | +1.75% | 27.4만 |
|---|
| 2026.02.06 | ₩66,960 | ₩69,092 | ₩66,215 | ₩68,368 | +2.10% | 40.5만 |
|---|
| 2026.02.05 | ₩68,354 | ₩69,079 | ₩61,488 | ₩65,069 | -4.81% | 66.5만 |
|---|
| 2026.02.04 | ₩69,897 | ₩71,050 | ₩68,062 | ₩70,420 | +0.75% | 41.5만 |
|---|
| 2026.02.03 | ₩75,368 | ₩75,368 | ₩67,597 | ₩69,293 | -8.06% | 37.7만 |
|---|
| 2026.02.02 | ₩74,416 | ₩75,717 | ₩73,853 | ₩74,899 | +0.65% | 18.7만 |
|---|
| 2026.01.30 | ₩72,954 | ₩75,221 | ₩72,485 | ₩74,322 | +1.87% | 42.9만 |
|---|
| 2026.01.29 | ₩74,644 | ₩74,966 | ₩73,088 | ₩73,933 | -0.95% | 23.8만 |
|---|
| 2026.01.28 | ₩75,207 | ₩75,496 | ₩74,105 | ₩74,148 | -1.41% | 18.9만 |
|---|
| 2026.01.27 | ₩74,523 | ₩74,859 | ₩73,719 | ₩74,523 | 0.00% | 10.6만 |
|---|
| 2026.01.26 | ₩74,014 | ₩75,046 | ₩72,907 | ₩74,295 | +0.38% | 19.2만 |
|---|
| 2026.01.23 | ₩74,081 | ₩74,671 | ₩72,914 | ₩74,014 | -0.09% | 31만 |
|---|
| 2026.01.22 | ₩74,470 | ₩75,489 | ₩73,893 | ₩74,537 | +0.09% | 25.2만 |
|---|
| 2026.01.21 | ₩72,673 | ₩74,268 | ₩72,223 | ₩73,652 | +1.35% | 20.9만 |
|---|
| 2026.01.20 | ₩71,104 | ₩72,901 | ₩69,736 | ₩72,404 | +1.83% | 20.5만 |
|---|
| 2026.01.16 | ₩73,330 | ₩73,745 | ₩72,317 | ₩72,994 | -0.46% | 19.1만 |
|---|
| 2026.01.15 | ₩71,063 | ₩73,893 | ₩71,063 | ₩73,115 | +2.89% | 20.3만 |
|---|
| 2026.01.14 | ₩70,406 | ₩71,117 | ₩69,172 | ₩70,728 | +0.46% | 16.9만 |
|---|
| 2026.01.13 | ₩70,500 | ₩71,130 | ₩68,555 | ₩70,567 | +0.10% | 20.5만 |
|---|
| 2026.01.12 | ₩68,059 | ₩70,688 | ₩66,020 | ₩70,433 | +3.49% | 20.7만 |
|---|
| 2026.01.09 | ₩68,234 | ₩69,199 | ₩67,590 | ₩68,891 | +0.96% | 20만 |
|---|
| 2026.01.08 | ₩64,573 | ₩68,354 | ₩64,217 | ₩68,193 | +5.61% | 32.1만 |
|---|
| 2026.01.07 | ₩66,410 | ₩66,450 | ₩63,902 | ₩65,002 | -2.12% | 15.8만 |
|---|
| 2026.01.06 | ₩65,712 | ₩67,361 | ₩64,814 | ₩66,611 | +1.37% | 24.7만 |
|---|
| 2026.01.05 | ₩63,835 | ₩68,328 | ₩63,835 | ₩66,088 | +3.53% | 33.9만 |
|---|
| 2026.01.02 | ₩62,816 | ₩64,063 | ₩62,340 | ₩63,540 | +1.15% | 15.9만 |
|---|
| 2025.12.31 | ₩63,875 | ₩64,184 | ₩62,695 | ₩63,030 | -1.32% | 12.5만 |
|---|
| 2025.12.30 | ₩64,184 | ₩64,680 | ₩63,687 | ₩63,754 | -0.67% | 12만 |
|---|
| 2025.12.29 | ₩64,680 | ₩64,988 | ₩63,299 | ₩64,465 | -0.33% | 12.6만 |
|---|
| 2025.12.26 | ₩65,136 | ₩65,712 | ₩64,747 | ₩64,881 | -0.39% | 10.6만 |
|---|
| 2025.12.24 | ₩64,868 | ₩65,324 | ₩64,680 | ₩64,921 | +0.08% | 4.5만 |
|---|
| 2025.12.23 | ₩63,969 | ₩65,243 | ₩63,969 | ₩65,136 | +1.82% | 36.6만 |
|---|
| 2025.12.22 | ₩63,969 | ₩64,975 | ₩63,600 | ₩64,559 | +0.92% | 15.4만 |
|---|
| 2025.12.19 | ₩63,728 | ₩64,644 | ₩63,473 | ₩63,754 | +0.04% | 37.6만 |
|---|
| 2025.12.18 | ₩63,634 | ₩65,498 | ₩63,258 | ₩63,915 | +0.44% | 28.8만 |
|---|
| 2025.12.17 | ₩64,479 | ₩65,062 | ₩61,716 | ₩62,869 | -2.50% | 25.9만 |
|---|
| 2025.12.16 | ₩64,036 | ₩65,404 | ₩63,708 | ₩64,264 | +0.36% | 23.2만 |
|---|
| 2025.12.15 | ₩64,613 | ₩65,498 | ₩63,392 | ₩63,915 | -1.08% | 22.7만 |
|---|
| 2025.12.12 | ₩65,954 | ₩66,101 | ₩63,459 | ₩63,956 | -3.03% | 38.9만 |
|---|
| 2025.12.11 | ₩64,090 | ₩66,222 | ₩63,312 | ₩66,007 | +2.99% | 35.1만 |
|---|
| 2025.12.10 | ₩62,038 | ₩65,344 | ₩61,721 | ₩64,505 | +3.98% | 32.2만 |
|---|
| 2025.12.09 | ₩61,408 | ₩63,211 | ₩61,244 | ₩62,279 | +1.42% | 20.1만 |
|---|
| 2025.12.08 | ₩63,084 | ₩63,084 | ₩61,743 | ₩61,783 | -2.06% | 26.6만 |
|---|
| 2025.12.05 | ₩61,797 | ₩63,088 | ₩61,676 | ₩62,735 | +1.52% | 30.2만 |
|---|
| 2025.12.04 | ₩59,865 | ₩62,668 | ₩58,900 | ₩62,239 | +3.97% | 28만 |
|---|
| 2025.12.03 | ₩58,538 | ₩60,590 | ₩58,343 | ₩60,496 | +3.34% | 19.7만 |
|---|
| 2025.12.02 | ₩58,967 | ₩59,490 | ₩57,898 | ₩58,538 | -0.73% | 16.1만 |
|---|
| 2025.12.01 | ₩59,476 | ₩60,496 | ₩58,538 | ₩58,806 | -1.13% | 21.5만 |
|---|
| 2025.11.28 | ₩60,804 | ₩60,992 | ₩60,093 | ₩60,134 | -1.10% | 7.2만 |
|---|
| 2025.11.26 | ₩60,241 | ₩61,535 | ₩60,134 | ₩60,563 | +0.53% | 26.3만 |
|---|
| 2025.11.25 | ₩59,879 | ₩60,697 | ₩59,302 | ₩60,201 | +0.54% | 15.9만 |
|---|
| 2025.11.24 | ₩57,854 | ₩59,678 | ₩57,572 | ₩59,450 | +2.76% | 22.6만 |
|---|
| 2025.11.21 | ₩57,881 | ₩58,940 | ₩56,540 | ₩58,068 | +0.32% | 23.7만 |
|---|
| 2025.11.20 | ₩57,787 | ₩59,007 | ₩57,230 | ₩57,720 | -0.12% | 34.2만 |
|---|
| 2025.11.19 | ₩57,156 | ₩57,223 | ₩55,735 | ₩56,566 | -1.03% | 15.6만 |
|---|
| 2025.11.18 | ₩56,312 | ₩57,076 | ₩55,614 | ₩56,821 | +0.90% | 21.3만 |
|---|
| 2025.11.17 | ₩58,497 | ₩59,195 | ₩56,070 | ₩56,231 | -3.87% | 12.9만 |
|---|
| 2025.11.14 | ₩57,545 | ₩59,423 | ₩56,982 | ₩58,873 | +2.31% | 15.8만 |
|---|
| 2025.11.13 | ₩59,664 | ₩59,664 | ₩57,418 | ₩58,001 | -2.79% | 19.5만 |
|---|
| 2025.11.12 | ₩59,141 | ₩60,663 | ₩59,141 | ₩59,731 | +1.00% | 24.7만 |
|---|
| 2025.11.11 | ₩60,187 | ₩61,052 | ₩58,565 | ₩58,980 | -2.01% | 12.6만 |
|---|
| 2025.11.10 | ₩60,576 | ₩62,869 | ₩59,785 | ₩60,643 | +0.11% | 15.3만 |
|---|
| 2025.11.07 | ₩59,047 | ₩59,758 | ₩57,143 | ₩59,637 | +1.00% | 26.5만 |
|---|
| 2025.11.06 | ₩57,411 | ₩59,275 | ₩57,156 | ₩58,578 | +2.03% | 26만 |
|---|
| 2025.11.05 | ₩58,591 | ₩59,537 | ₩57,183 | ₩58,471 | -0.21% | 26.3만 |
|---|
| 2025.11.04 | ₩61,193 | ₩61,696 | ₩57,753 | ₩57,894 | -5.39% | 37.4만 |
|---|
| 2025.11.03 | ₩64,130 | ₩64,546 | ₩60,804 | ₩61,984 | -3.35% | 33.7만 |
|---|
| 2025.10.31 | ₩65,981 | ₩66,323 | ₩64,031 | ₩64,505 | -2.24% | 35.4만 |
|---|
| 2025.10.30 | ₩68,395 | ₩73,745 | ₩66,604 | ₩66,651 | -2.55% | 71.9만 |
|---|
| 2025.10.29 | ₩66,504 | ₩67,275 | ₩65,109 | ₩66,061 | -0.67% | 29만 |
|---|
| 2025.10.28 | ₩65,860 | ₩67,188 | ₩65,860 | ₩66,410 | +0.83% | 24.1만 |
|---|
| 2025.10.27 | ₩64,519 | ₩66,678 | ₩63,654 | ₩66,423 | +2.95% | 26.1만 |
|---|
| 2025.10.24 | ₩64,090 | ₩64,868 | ₩63,661 | ₩64,626 | +0.84% | 13.3만 |
|---|
| 2025.10.23 | ₩63,352 | ₩63,647 | ₩62,708 | ₩63,218 | -0.21% | 10.7만 |
|---|
| 2025.10.22 | ₩63,003 | ₩63,647 | ₩62,601 | ₩63,258 | +0.40% | 19.9만 |
|---|
| 2025.10.21 | ₩63,164 | ₩64,076 | ₩62,977 | ₩63,822 | +1.04% | 10.8만 |
|---|
| 2025.10.20 | ₩62,507 | ₩63,895 | ₩62,507 | ₩63,406 | +1.44% | 14.1만 |
|---|
| 2025.10.17 | ₩60,952 | ₩62,467 | ₩59,771 | ₩62,159 | +1.98% | 18.9만 |
|---|
| 2025.10.16 | ₩64,009 | ₩64,076 | ₩61,273 | ₩61,300 | -4.23% | 17.3만 |
|---|
| 2025.10.15 | ₩64,693 | ₩65,552 | ₩63,312 | ₩63,808 | -1.37% | 21.1만 |
|---|
| 2025.10.14 | ₩60,885 | ₩63,982 | ₩60,885 | ₩63,875 | +4.91% | 21.1만 |
|---|
| 2025.10.13 | ₩59,463 | ₩61,917 | ₩59,356 | ₩61,810 | +3.95% | 25만 |
|---|
| 2025.10.10 | ₩60,174 | ₩61,113 | ₩59,014 | ₩59,302 | -1.45% | 19.2만 |
|---|