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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩126,606 | ₩130,617 | ₩122,851 | ₩125,681 | -0.73% | 214.1만 |
| 2026.09.28–2026.10.02 | ₩125,118 | ₩130,228 | ₩119,918 | ₩126,298 | +0.94% | 233.7만 |
| 2026.09.21–2026.09.25 | ₩123,401 | ₩128,605 | ₩119,485 | ₩125,909 | +2.03% | 157.5만 |
| 2026.09.14–2026.09.18 | ₩121,322 | ₩123,401 | ₩114,804 | ₩121,698 | +0.31% | 405.2만 |
| 2026.09.08–2026.09.11 | ₩125,681 | ₩126,942 | ₩121,832 | ₩122,073 | -2.87% | 128.8만 |
| 2026.08.31–2026.09.04 | ₩128,457 | ₩129,007 | ₩119,874 | ₩125,507 | -2.30% | 258.1만 |
| 2026.08.24–2026.08.28 | ₩123,334 | ₩132,132 | ₩122,918 | ₩128,430 | +4.13% | 153.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,429 |
| ₩120,913 |
| ₩123,790 |
| -0.15% |
| 145.5만 |
| 2026.08.10–2026.08.14 | ₩119,753 | ₩125,829 | ₩118,975 | ₩124,072 | +3.61% | 178.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩116,360 | ₩125,547 | ₩116,011 | ₩120,504 | +3.56% | 204.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,566 | ₩118,425 | ₩105,952 | ₩115,998 | +4.91% | 275만 |
|---|
| 2026.07.20–2026.07.24 | ₩111,760 | ₩114,079 | ₩106,382 | ₩108,474 | -2.94% | 152.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,171 | ₩112,578 | ₩104,893 | ₩111,035 | +1.71% | 197.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,978 | ₩110,643 | ₩97,449 | ₩109,520 | +10.65% | 231.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,436 | ₩100,782 | ₩93,775 | ₩98,026 | +0.61% | 177.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,534 | ₩101,714 | ₩92,930 | ₩96,832 | -3.68% | 392.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,347 | ₩114,979 | ₩93,238 | ₩100,789 | -6.11% | 473.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩102,224 | ₩106,154 | ₩100,306 | ₩105,335 | +3.04% | 169.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,591 | ₩101,916 | ₩94,754 | ₩99,247 | +2.75% | 165.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,342 | ₩102,103 | ₩96,229 | ₩96,980 | -0.37% | 205.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,299 | ₩99,944 | ₩90,784 | ₩96,001 | +4.01% | 233.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,608 | ₩98,040 | ₩90,180 | ₩92,299 | -0.33% | 202.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩87,686 | ₩93,171 | ₩87,686 | ₩92,044 | +4.97% | 154만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,824 | ₩92,044 | ₩83,796 | ₩87,833 | -3.29% | 218.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,402 | ₩93,708 | ₩87,974 | ₩90,905 | +1.68% | 128.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,892 | ₩92,299 | ₩81,845 | ₩89,469 | +9.25% | 174.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,140 | ₩83,488 | ₩73,409 | ₩83,059 | +12.03% | 189.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,082 | ₩78,264 | ₩69,540 | ₩74,140 | +4.30% | 134.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,385 | ₩73,261 | ₩68,681 | ₩70,036 | -0.50% | 108.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,494 | ₩70,157 | ₩66,133 | ₩68,172 | -0.47% | 165만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,286 | ₩70,753 | ₩65,784 | ₩67,635 | +0.52% | 122.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,706 | ₩74,529 | ₩67,179 | ₩68,641 | -2.92% | 153.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,680 | ₩76,480 | ₩68,842 | ₩72,235 | +2.20% | 182.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,714 | ₩71,753 | ₩68,708 | ₩71,390 | +2.40% | 68.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,359 | ₩71,444 | ₩67,327 | ₩69,540 | +1.73% | 124.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,422 | ₩75,722 | ₩61,493 | ₩68,373 | -8.13% | 204.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩74,019 | ₩75,501 | ₩72,490 | ₩74,328 | +0.42% | 115.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,109 | ₩75,494 | ₩69,741 | ₩74,019 | +4.09% | 97.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,064 | ₩73,898 | ₩66,024 | ₩73,000 | +7.25% | 97.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,840 | ₩69,204 | ₩63,840 | ₩68,896 | +7.92% | 126.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,685 | ₩64,993 | ₩62,344 | ₩63,545 | -1.76% | 52.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,974 | ₩65,717 | ₩63,605 | ₩64,886 | +1.43% | 67.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,618 | ₩65,503 | ₩61,721 | ₩63,759 | -1.33% | 138.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,089 | ₩66,227 | ₩61,249 | ₩63,960 | +1.38% | 152.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,481 | ₩63,093 | ₩57,902 | ₩62,740 | +5.48% | 115.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,858 | ₩61,540 | ₩57,576 | ₩60,138 | +3.94% | 71.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,502 | ₩59,199 | ₩55,618 | ₩58,073 | -0.73% | 107.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,581 | ₩62,874 | ₩56,986 | ₩58,877 | -2.81% | 87.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,135 | ₩64,551 | ₩57,147 | ₩59,642 | -7.01% | 149.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,524 | ₩73,751 | ₩63,659 | ₩64,510 | -0.02% | 186.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,512 | ₩64,872 | ₩62,512 | ₩64,631 | +3.39% | 68.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,467 | ₩65,556 | ₩59,360 | ₩62,163 | +4.53% | 103.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,178 | ₩61,117 | ₩59,018 | ₩59,307 | -1.45% | 19.2만 |
|---|