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 | ₩125,446 | ₩128,296 | ₩124,628 | ₩125,674 | +0.18% | 29.5만 |
| 2026.10.08 | ₩123,743 | ₩126,667 | ₩123,057 | ₩125,125 | +1.12% | 48.4만 |
| 2026.10.07 | ₩123,435 | ₩125,339 | ₩122,845 | ₩124,119 | +0.55% | 38.5만 |
| 2026.10.06 | ₩129,523 | ₩129,631 | ₩124,729 | ₩125,379 | -3.20% | 50.2만 |
| 2026.10.05 | ₩126,600 | ₩130,610 | ₩125,669 | ₩128,960 | +1.86% | 47.5만 |
| 2026.10.02 | ₩127,539 | ₩130,221 | ₩126,198 | ₩126,291 | -0.98% | 44.2만 |
| 2026.10.01 | ₩123,542 | ₩128,638 | ₩121,993 | ₩126,144 | +2.11% | 63.8만 |
| 2026.09.30 | ₩124,199 | ₩125,648 | ₩122,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,992 |
| -0.97% |
| 46만 |
| 2026.09.29 | ₩126,881 | ₩126,881 | ₩119,912 | ₩124,025 | -2.25% | 43.4만 |
|---|
| 2026.09.28 | ₩125,111 | ₩126,627 | ₩123,944 | ₩125,782 | +0.54% | 36.4만 |
|---|
| 2026.09.25 | ₩124,803 | ₩128,598 | ₩124,803 | ₩125,902 | +0.88% | 29.4만 |
|---|
| 2026.09.24 | ₩122,483 | ₩125,373 | ₩121,108 | ₩125,151 | +2.18% | 25.5만 |
|---|
| 2026.09.23 | ₩121,678 | ₩123,703 | ₩120,411 | ₩122,724 | +0.86% | 29.7만 |
|---|
| 2026.09.22 | ₩126,989 | ₩126,989 | ₩119,479 | ₩123,247 | -2.95% | 40.5만 |
|---|
| 2026.09.21 | ₩123,395 | ₩126,747 | ₩123,073 | ₩126,211 | +2.28% | 32.5만 |
|---|
| 2026.09.18 | ₩121,624 | ₩123,395 | ₩120,746 | ₩121,691 | +0.06% | 127.3만 |
|---|
| 2026.09.17 | ₩122,281 | ₩122,711 | ₩120,887 | ₩121,423 | -0.70% | 27.3만 |
|---|
| 2026.09.16 | ₩118,164 | ₩121,913 | ₩116,780 | ₩119,640 | +1.25% | 54만 |
|---|
| 2026.09.15 | ₩117,963 | ₩118,654 | ₩114,798 | ₩117,319 | -0.55% | 141.9만 |
|---|
| 2026.09.14 | ₩121,316 | ₩122,945 | ₩117,413 | ₩119,251 | -1.70% | 54.7만 |
|---|
| 2026.09.11 | ₩125,594 | ₩126,144 | ₩121,879 | ₩122,067 | -2.81% | 26.8만 |
|---|
| 2026.09.10 | ₩123,126 | ₩126,050 | ₩122,805 | ₩123,448 | +0.26% | 27.7만 |
|---|
| 2026.09.09 | ₩123,234 | ₩125,527 | ₩121,826 | ₩124,052 | +0.66% | 31.6만 |
|---|
| 2026.09.08 | ₩125,674 | ₩126,935 | ₩123,073 | ₩123,582 | -1.66% | 42.7만 |
|---|
| 2026.09.04 | ₩121,477 | ₩125,621 | ₩121,128 | ₩125,500 | +3.31% | 38.5만 |
|---|
| 2026.09.03 | ₩122,054 | ₩124,427 | ₩121,785 | ₩123,703 | +1.35% | 45.9만 |
|---|
| 2026.09.02 | ₩121,075 | ₩124,307 | ₩119,868 | ₩120,712 | -0.30% | 70만 |
|---|
| 2026.09.01 | ₩125,393 | ₩126,694 | ₩120,565 | ₩120,806 | -3.66% | 47.6만 |
|---|
| 2026.08.31 | ₩128,451 | ₩129,000 | ₩125,628 | ₩126,332 | -1.65% | 56.1만 |
|---|
| 2026.08.28 | ₩131,321 | ₩132,125 | ₩127,901 | ₩128,424 | -2.21% | 35.2만 |
|---|
| 2026.08.27 | ₩128,491 | ₩131,830 | ₩128,491 | ₩130,502 | +1.57% | 28.5만 |
|---|
| 2026.08.26 | ₩125,902 | ₩128,746 | ₩125,286 | ₩128,276 | +1.89% | 34.2만 |
|---|
| 2026.08.25 | ₩124,454 | ₩126,211 | ₩123,958 | ₩125,366 | +0.73% | 32.6만 |
|---|
| 2026.08.24 | ₩123,328 | ₩125,768 | ₩122,912 | ₩123,247 | -0.07% | 23만 |
|---|
| 2026.08.21 | ₩123,073 | ₩124,803 | ₩122,650 | ₩123,784 | +0.58% | 32.9만 |
|---|
| 2026.08.20 | ₩122,255 | ₩123,716 | ₩121,155 | ₩121,839 | -0.34% | 22.9만 |
|---|
| 2026.08.19 | ₩124,293 | ₩124,742 | ₩121,752 | ₩122,094 | -1.77% | 31.8만 |
|---|
| 2026.08.18 | ₩123,462 | ₩123,502 | ₩120,907 | ₩123,153 | -0.25% | 27만 |
|---|
| 2026.08.17 | ₩123,971 | ₩125,422 | ₩122,737 | ₩124,709 | +0.59% | 31만 |
|---|
| 2026.08.14 | ₩123,931 | ₩125,822 | ₩122,496 | ₩124,065 | +0.11% | 27.3만 |
|---|
| 2026.08.13 | ₩124,186 | ₩125,017 | ₩121,919 | ₩124,937 | +0.60% | 39.6만 |
|---|
| 2026.08.12 | ₩123,810 | ₩124,119 | ₩122,094 | ₩123,636 | -0.14% | 41.6만 |
|---|
| 2026.08.11 | ₩121,933 | ₩125,115 | ₩121,537 | ₩122,778 | +0.69% | 29.3만 |
|---|
| 2026.08.10 | ₩119,747 | ₩122,566 | ₩118,969 | ₩121,665 | +1.60% | 41.1만 |
|---|
| 2026.08.07 | ₩123,462 | ₩125,084 | ₩119,747 | ₩120,498 | -2.40% | 29.2만 |
|---|
| 2026.08.06 | ₩121,705 | ₩125,540 | ₩120,798 | ₩122,791 | +0.89% | 30.1만 |
|---|
| 2026.08.05 | ₩124,360 | ₩125,540 | ₩121,665 | ₩122,590 | -1.42% | 38만 |
|---|
| 2026.08.04 | ₩121,624 | ₩124,280 | ₩120,793 | ₩123,274 | +1.36% | 49.3만 |
|---|
| 2026.08.03 | ₩116,354 | ₩120,860 | ₩116,005 | ₩120,404 | +3.48% | 58.2만 |
|---|
| 2026.07.31 | ₩112,639 | ₩118,419 | ₩109,930 | ₩115,992 | +2.98% | 56.6만 |
|---|
| 2026.07.30 | ₩111,432 | ₩115,911 | ₩107,060 | ₩112,585 | +1.04% | 51.2만 |
|---|
| 2026.07.29 | ₩109,796 | ₩111,928 | ₩105,947 | ₩108,401 | -1.27% | 98만 |
|---|
| 2026.07.28 | ₩110,721 | ₩111,928 | ₩108,870 | ₩110,641 | -0.07% | 34.6만 |
|---|
| 2026.07.27 | ₩110,560 | ₩113,189 | ₩109,648 | ₩111,110 | +0.50% | 34.5만 |
|---|
| 2026.07.24 | ₩108,656 | ₩109,179 | ₩106,376 | ₩108,468 | -0.17% | 23.9만 |
|---|
| 2026.07.23 | ₩108,187 | ₩109,769 | ₩107,342 | ₩107,596 | -0.55% | 32만 |
|---|
| 2026.07.22 | ₩111,459 | ₩114,073 | ₩109,957 | ₩110,399 | -0.95% | 32.9만 |
|---|
| 2026.07.21 | ₩110,882 | ₩113,953 | ₩110,775 | ₩112,585 | +1.54% | 35.4만 |
|---|
| 2026.07.20 | ₩111,754 | ₩113,068 | ₩110,037 | ₩110,171 | -1.42% | 28.4만 |
|---|
| 2026.07.17 | ₩108,870 | ₩112,082 | ₩106,953 | ₩111,030 | +1.98% | 33.6만 |
|---|
| 2026.07.16 | ₩110,587 | ₩112,572 | ₩109,066 | ₩111,673 | +0.98% | 49.3만 |
|---|
| 2026.07.15 | ₩110,279 | ₩111,580 | ₩108,817 | ₩111,405 | +1.02% | 39만 |
|---|
| 2026.07.14 | ₩105,866 | ₩108,860 | ₩105,866 | ₩108,119 | +2.13% | 34.1만 |
|---|
| 2026.07.13 | ₩109,166 | ₩109,467 | ₩104,887 | ₩105,692 | -3.18% | 41.6만 |
|---|
| 2026.07.10 | ₩109,045 | ₩110,637 | ₩109,045 | ₩109,514 | +0.43% | 43.1만 |
|---|
| 2026.07.09 | ₩104,981 | ₩108,710 | ₩104,485 | ₩107,798 | +2.68% | 39.6만 |
|---|
| 2026.07.08 | ₩104,405 | ₩105,947 | ₩103,171 | ₩103,788 | -0.59% | 31.1만 |
|---|
| 2026.07.07 | ₩105,022 | ₩106,296 | ₩103,989 | ₩104,981 | -0.04% | 44.8만 |
|---|
| 2026.07.06 | ₩98,973 | ₩106,524 | ₩97,444 | ₩106,148 | +7.25% | 73만 |
|---|
| 2026.07.02 | ₩98,289 | ₩100,777 | ₩96,653 | ₩98,021 | -0.27% | 38.8만 |
|---|
| 2026.07.01 | ₩95,661 | ₩99,496 | ₩95,198 | ₩96,532 | +0.91% | 47.4만 |
|---|
| 2026.06.30 | ₩95,594 | ₩96,532 | ₩94,521 | ₩95,915 | +0.34% | 46.8만 |
|---|
| 2026.06.29 | ₩97,431 | ₩97,900 | ₩93,770 | ₩95,446 | -2.04% | 44.8만 |
|---|
| 2026.06.26 | ₩96,278 | ₩97,900 | ₩94,273 | ₩96,827 | +0.57% | 141.3만 |
|---|
| 2026.06.25 | ₩95,661 | ₩97,190 | ₩92,925 | ₩93,569 | -2.19% | 74.1만 |
|---|
| 2026.06.24 | ₩97,753 | ₩97,766 | ₩93,837 | ₩94,387 | -3.44% | 60.6만 |
|---|
| 2026.06.23 | ₩96,331 | ₩99,966 | ₩96,304 | ₩97,914 | +1.64% | 44.3만 |
|---|
| 2026.06.22 | ₩100,529 | ₩101,709 | ₩98,437 | ₩99,094 | -1.43% | 71.9만 |
|---|
| 2026.06.18 | ₩101,763 | ₩102,105 | ₩93,233 | ₩100,784 | -0.96% | 300만 |
|---|
| 2026.06.17 | ₩111,150 | ₩114,973 | ₩110,761 | ₩110,936 | -0.19% | 47.1만 |
|---|
| 2026.06.16 | ₩109,125 | ₩111,231 | ₩108,522 | ₩110,413 | +1.18% | 39.7만 |
|---|
| 2026.06.15 | ₩107,342 | ₩112,388 | ₩106,135 | ₩108,052 | +0.66% | 87.1만 |
|---|
| 2026.06.12 | ₩104,244 | ₩106,148 | ₩103,131 | ₩105,330 | +1.04% | 24.6만 |
|---|
| 2026.06.11 | ₩103,439 | ₩106,027 | ₩101,897 | ₩104,203 | +0.74% | 34.1만 |
|---|
| 2026.06.10 | ₩102,581 | ₩105,437 | ₩101,179 | ₩102,031 | -0.54% | 25.7만 |
|---|
| 2026.06.09 | ₩104,753 | ₩105,947 | ₩101,521 | ₩103,721 | -0.99% | 36.2만 |
|---|
| 2026.06.08 | ₩102,219 | ₩103,774 | ₩100,301 | ₩103,305 | +1.06% | 48.5만 |
|---|
| 2026.06.05 | ₩100,180 | ₩100,837 | ₩97,726 | ₩99,241 | -0.94% | 30.6만 |
|---|
| 2026.06.04 | ₩97,243 | ₩101,910 | ₩97,230 | ₩101,682 | +4.56% | 32.8만 |
|---|
| 2026.06.03 | ₩98,236 | ₩98,236 | ₩94,749 | ₩96,908 | -1.35% | 45.5만 |
|---|
| 2026.06.02 | ₩96,962 | ₩98,960 | ₩96,908 | ₩97,498 | +0.55% | 27.3만 |
|---|
| 2026.06.01 | ₩96,586 | ₩98,195 | ₩95,714 | ₩96,962 | +0.39% | 29.6만 |
|---|
| 2026.05.29 | ₩97,967 | ₩98,108 | ₩96,224 | ₩96,975 | -1.01% | 41만 |
|---|
| 2026.05.28 | ₩99,040 | ₩99,322 | ₩96,854 | ₩97,511 | -1.54% | 35.9만 |
|---|
| 2026.05.27 | ₩101,025 | ₩101,615 | ₩98,692 | ₩99,912 | -1.10% | 66.4만 |
|---|
| 2026.05.26 | ₩97,337 | ₩102,098 | ₩96,291 | ₩101,226 | +4.00% | 62만 |
|---|
| 2026.05.22 | ₩98,692 | ₩99,939 | ₩95,929 | ₩95,996 | -2.73% | 52.9만 |
|---|
| 2026.05.21 | ₩94,239 | ₩97,391 | ₩93,381 | ₩97,324 | +3.27% | 40.6만 |
|---|
| 2026.05.20 | ₩92,147 | ₩95,848 | ₩91,282 | ₩95,379 | +3.51% | 66.2만 |
|---|
| 2026.05.19 | ₩92,134 | ₩92,630 | ₩90,779 | ₩91,342 | -0.86% | 38.6만 |
|---|
| 2026.05.18 | ₩92,295 | ₩95,406 | ₩91,550 | ₩92,992 | +0.76% | 34.9만 |
|---|
| 2026.05.15 | ₩94,078 | ₩94,695 | ₩90,176 | ₩92,295 | -1.90% | 29.4만 |
|---|
| 2026.05.14 | ₩94,413 | ₩95,540 | ₩93,287 | ₩95,513 | +1.16% | 40.6만 |
|---|
| 2026.05.13 | ₩94,454 | ₩95,614 | ₩93,716 | ₩94,172 | -0.30% | 50.6만 |
|---|
| 2026.05.12 | ₩96,184 | ₩96,955 | ₩92,710 | ₩94,588 | -1.66% | 29.1만 |
|---|
| 2026.05.11 | ₩92,603 | ₩98,034 | ₩92,536 | ₩97,069 | +4.82% | 52.9만 |
|---|
| 2026.05.08 | ₩90,122 | ₩92,536 | ₩88,942 | ₩92,040 | +2.13% | 25.9만 |
|---|
| 2026.05.07 | ₩90,953 | ₩91,289 | ₩89,062 | ₩89,223 | -1.90% | 24.5만 |
|---|
| 2026.05.06 | ₩92,724 | ₩93,166 | ₩90,806 | ₩91,047 | -1.81% | 26.9만 |
|---|
| 2026.05.05 | ₩91,208 | ₩91,718 | ₩90,095 | ₩91,651 | +0.49% | 33.3만 |
|---|
| 2026.05.04 | ₩87,681 | ₩91,155 | ₩87,681 | ₩90,591 | +3.32% | 43.3만 |
|---|
| 2026.05.01 | ₩90,538 | ₩91,651 | ₩85,388 | ₩87,829 | -2.99% | 52.5만 |
|---|
| 2026.04.30 | ₩87,104 | ₩91,986 | ₩83,792 | ₩90,323 | +3.70% | 57.4만 |
|---|
| 2026.04.29 | ₩89,666 | ₩89,666 | ₩87,111 | ₩87,279 | -2.66% | 49.3만 |
|---|
| 2026.04.28 | ₩90,471 | ₩90,806 | ₩88,191 | ₩89,733 | -0.82% | 31.3만 |
|---|
| 2026.04.27 | ₩90,819 | ₩92,040 | ₩90,819 | ₩91,436 | +0.68% | 27.6만 |
|---|
| 2026.04.24 | ₩90,028 | ₩91,409 | ₩88,794 | ₩90,900 | +0.97% | 20.9만 |
|---|
| 2026.04.23 | ₩90,819 | ₩91,771 | ₩89,317 | ₩89,773 | -1.15% | 18.7만 |
|---|
| 2026.04.22 | ₩89,170 | ₩93,703 | ₩89,150 | ₩90,752 | +1.77% | 38.3만 |
|---|
| 2026.04.21 | ₩89,679 | ₩91,161 | ₩87,969 | ₩88,218 | -1.63% | 27만 |
|---|
| 2026.04.20 | ₩89,398 | ₩90,692 | ₩89,398 | ₩89,451 | +0.06% | 23.8만 |
|---|
| 2026.04.17 | ₩90,779 | ₩92,295 | ₩89,384 | ₩89,465 | -1.45% | 39.5만 |
|---|
| 2026.04.16 | ₩89,425 | ₩90,625 | ₩88,459 | ₩89,062 | -0.40% | 29만 |
|---|
| 2026.04.15 | ₩86,809 | ₩89,478 | ₩86,568 | ₩89,438 | +3.03% | 33.1만 |
|---|
| 2026.04.14 | ₩85,830 | ₩88,191 | ₩85,388 | ₩87,131 | +1.52% | 40.3만 |
|---|
| 2026.04.13 | ₩81,888 | ₩85,093 | ₩81,841 | ₩85,079 | +3.90% | 32.3만 |
|---|
| 2026.04.10 | ₩82,893 | ₩83,242 | ₩81,901 | ₩83,054 | +0.19% | 28.8만 |
|---|
| 2026.04.09 | ₩79,125 | ₩83,483 | ₩79,125 | ₩82,960 | +4.85% | 50.7만 |
|---|
| 2026.04.08 | ₩79,366 | ₩80,788 | ₩77,998 | ₩79,702 | +0.42% | 55.5만 |
|---|
| 2026.04.07 | ₩74,619 | ₩76,054 | ₩73,667 | ₩75,464 | +1.13% | 28.5만 |
|---|
| 2026.04.06 | ₩74,136 | ₩75,149 | ₩73,405 | ₩75,088 | +1.28% | 25.9만 |
|---|
| 2026.04.02 | ₩73,090 | ₩74,277 | ₩69,536 | ₩74,136 | +1.43% | 32.8만 |
|---|
| 2026.04.01 | ₩74,444 | ₩78,260 | ₩73,935 | ₩75,370 | +1.24% | 51.9만 |
|---|
| 2026.03.31 | ₩71,494 | ₩73,009 | ₩69,724 | ₩72,983 | +2.08% | 31.5만 |
|---|
| 2026.03.30 | ₩71,078 | ₩72,460 | ₩69,617 | ₩70,113 | -1.36% | 18.7만 |
|---|
| 2026.03.27 | ₩72,379 | ₩73,251 | ₩70,019 | ₩70,032 | -3.24% | 17.3만 |
|---|
| 2026.03.26 | ₩71,373 | ₩73,258 | ₩71,373 | ₩73,009 | +2.29% | 23만 |
|---|
| 2026.03.25 | ₩70,958 | ₩72,433 | ₩70,716 | ₩72,258 | +1.83% | 18.7만 |
|---|
| 2026.03.24 | ₩68,865 | ₩70,180 | ₩68,678 | ₩69,657 | +1.15% | 23.9만 |
|---|
| 2026.03.23 | ₩70,381 | ₩71,601 | ₩69,187 | ₩69,912 | -0.67% | 25.3만 |
|---|
| 2026.03.20 | ₩69,912 | ₩70,153 | ₩67,578 | ₩68,168 | -2.49% | 56.8만 |
|---|
| 2026.03.19 | ₩66,130 | ₩69,844 | ₩66,130 | ₩69,804 | +5.56% | 32.9만 |
|---|
| 2026.03.18 | ₩67,511 | ₩68,396 | ₩67,270 | ₩67,337 | -0.26% | 29만 |
|---|
| 2026.03.17 | ₩69,053 | ₩69,771 | ₩68,396 | ₩68,544 | -0.74% | 24.9만 |
|---|
| 2026.03.16 | ₩68,490 | ₩69,590 | ₩67,779 | ₩68,034 | -0.67% | 21.4만 |
|---|
| 2026.03.13 | ₩67,846 | ₩68,966 | ₩67,028 | ₩67,632 | -0.32% | 26.1만 |
|---|
| 2026.03.12 | ₩66,384 | ₩67,457 | ₩65,781 | ₩67,444 | +1.60% | 31.8만 |
|---|
| 2026.03.11 | ₩68,396 | ₩69,295 | ₩67,229 | ₩68,021 | -0.55% | 17.4만 |
|---|
| 2026.03.10 | ₩69,456 | ₩70,750 | ₩68,114 | ₩69,147 | -0.44% | 20.4만 |
|---|
| 2026.03.09 | ₩67,283 | ₩69,375 | ₩66,063 | ₩69,147 | +2.77% | 27.2만 |
|---|
| 2026.03.06 | ₩69,509 | ₩69,509 | ₩67,176 | ₩68,637 | -1.25% | 27.3만 |
|---|
| 2026.03.05 | ₩72,393 | ₩73,251 | ₩70,079 | ₩71,628 | -1.06% | 36.5만 |
|---|
| 2026.03.04 | ₩72,996 | ₩73,895 | ₩71,923 | ₩73,331 | +0.46% | 32.9만 |
|---|
| 2026.03.03 | ₩70,555 | ₩72,808 | ₩68,637 | ₩72,124 | +2.22% | 30.8만 |
|---|
| 2026.03.02 | ₩70,703 | ₩74,525 | ₩70,280 | ₩73,693 | +4.23% | 26.4만 |
|---|
| 2026.02.27 | ₩74,029 | ₩74,029 | ₩70,354 | ₩72,232 | -2.43% | 44.3만 |
|---|
| 2026.02.26 | ₩76,134 | ₩76,476 | ₩72,781 | ₩74,807 | -1.74% | 27.5만 |
|---|
| 2026.02.25 | ₩73,761 | ₩76,402 | ₩72,285 | ₩75,678 | +2.60% | 37.6만 |
|---|
| 2026.02.24 | ₩70,287 | ₩73,331 | ₩69,697 | ₩72,916 | +3.74% | 36.7만 |
|---|
| 2026.02.23 | ₩70,676 | ₩71,601 | ₩68,839 | ₩70,327 | -0.49% | 36.5만 |
|---|
| 2026.02.20 | ₩70,569 | ₩71,474 | ₩69,509 | ₩71,387 | +1.16% | 22.4만 |
|---|
| 2026.02.19 | ₩69,791 | ₩70,984 | ₩68,705 | ₩70,931 | +1.63% | 16.2만 |
|---|
| 2026.02.18 | ₩70,059 | ₩71,749 | ₩70,059 | ₩70,703 | +0.92% | 11.9만 |
|---|
| 2026.02.17 | ₩69,710 | ₩70,233 | ₩68,812 | ₩69,657 | -0.08% | 18만 |
|---|
| 2026.02.13 | ₩69,442 | ₩70,072 | ₩67,323 | ₩69,536 | +0.14% | 14.6만 |
|---|
| 2026.02.12 | ₩70,488 | ₩71,440 | ₩68,497 | ₩70,153 | -0.48% | 28.4만 |
|---|
| 2026.02.11 | ₩69,389 | ₩70,421 | ₩68,128 | ₩69,630 | +0.35% | 28.1만 |
|---|
| 2026.02.10 | ₩69,415 | ₩69,777 | ₩68,021 | ₩69,228 | -0.27% | 25.8만 |
|---|
| 2026.02.09 | ₩68,356 | ₩71,078 | ₩68,356 | ₩69,549 | +1.75% | 27.4만 |
|---|
| 2026.02.06 | ₩66,961 | ₩69,093 | ₩66,217 | ₩68,369 | +2.10% | 40.5만 |
|---|
| 2026.02.05 | ₩68,356 | ₩69,080 | ₩61,489 | ₩65,070 | -4.81% | 66.5만 |
|---|
| 2026.02.04 | ₩69,898 | ₩71,051 | ₩68,064 | ₩70,421 | +0.75% | 41.5만 |
|---|
| 2026.02.03 | ₩75,370 | ₩75,370 | ₩67,598 | ₩69,295 | -8.06% | 37.7만 |
|---|
| 2026.02.02 | ₩74,418 | ₩75,719 | ₩73,854 | ₩74,900 | +0.65% | 18.7만 |
|---|
| 2026.01.30 | ₩72,956 | ₩75,222 | ₩72,486 | ₩74,324 | +1.87% | 42.9만 |
|---|
| 2026.01.29 | ₩74,646 | ₩74,967 | ₩73,090 | ₩73,935 | -0.95% | 23.8만 |
|---|
| 2026.01.28 | ₩75,209 | ₩75,497 | ₩74,107 | ₩74,149 | -1.41% | 18.9만 |
|---|
| 2026.01.27 | ₩74,525 | ₩74,860 | ₩73,720 | ₩74,525 | 0.00% | 10.6만 |
|---|
| 2026.01.26 | ₩74,015 | ₩75,048 | ₩72,909 | ₩74,297 | +0.38% | 19.2만 |
|---|
| 2026.01.23 | ₩74,082 | ₩74,672 | ₩72,916 | ₩74,015 | -0.09% | 31만 |
|---|
| 2026.01.22 | ₩74,471 | ₩75,491 | ₩73,895 | ₩74,538 | +0.09% | 25.2만 |
|---|
| 2026.01.21 | ₩72,674 | ₩74,270 | ₩72,225 | ₩73,653 | +1.35% | 20.9만 |
|---|
| 2026.01.20 | ₩71,105 | ₩72,902 | ₩69,737 | ₩72,406 | +1.83% | 20.5만 |
|---|
| 2026.01.16 | ₩73,331 | ₩73,747 | ₩72,319 | ₩72,996 | -0.46% | 19.1만 |
|---|
| 2026.01.15 | ₩71,065 | ₩73,895 | ₩71,065 | ₩73,117 | +2.89% | 20.3만 |
|---|
| 2026.01.14 | ₩70,408 | ₩71,119 | ₩69,174 | ₩70,730 | +0.46% | 16.9만 |
|---|
| 2026.01.13 | ₩70,502 | ₩71,132 | ₩68,557 | ₩70,569 | +0.10% | 20.5만 |
|---|
| 2026.01.12 | ₩68,061 | ₩70,689 | ₩66,021 | ₩70,435 | +3.49% | 20.7만 |
|---|
| 2026.01.09 | ₩68,235 | ₩69,201 | ₩67,591 | ₩68,892 | +0.96% | 20만 |
|---|
| 2026.01.08 | ₩64,574 | ₩68,356 | ₩64,219 | ₩68,195 | +5.61% | 32.1만 |
|---|
| 2026.01.07 | ₩66,411 | ₩66,452 | ₩63,903 | ₩65,003 | -2.12% | 15.8만 |
|---|
| 2026.01.06 | ₩65,714 | ₩67,362 | ₩64,815 | ₩66,612 | +1.37% | 24.7만 |
|---|
| 2026.01.05 | ₩63,836 | ₩68,329 | ₩63,836 | ₩66,089 | +3.53% | 33.9만 |
|---|
| 2026.01.02 | ₩62,817 | ₩64,064 | ₩62,341 | ₩63,541 | +1.15% | 15.9만 |
|---|
| 2025.12.31 | ₩63,877 | ₩64,185 | ₩62,696 | ₩63,032 | -1.32% | 12.5만 |
|---|
| 2025.12.30 | ₩64,185 | ₩64,681 | ₩63,689 | ₩63,756 | -0.67% | 12만 |
|---|
| 2025.12.29 | ₩64,681 | ₩64,990 | ₩63,300 | ₩64,467 | -0.33% | 12.6만 |
|---|
| 2025.12.26 | ₩65,137 | ₩65,714 | ₩64,748 | ₩64,882 | -0.39% | 10.6만 |
|---|
| 2025.12.24 | ₩64,869 | ₩65,325 | ₩64,681 | ₩64,923 | +0.08% | 4.5만 |
|---|
| 2025.12.23 | ₩63,970 | ₩65,245 | ₩63,970 | ₩65,137 | +1.82% | 36.6만 |
|---|
| 2025.12.22 | ₩63,970 | ₩64,976 | ₩63,602 | ₩64,561 | +0.92% | 15.4만 |
|---|
| 2025.12.19 | ₩63,729 | ₩64,645 | ₩63,474 | ₩63,756 | +0.04% | 37.6만 |
|---|
| 2025.12.18 | ₩63,635 | ₩65,499 | ₩63,260 | ₩63,917 | +0.44% | 28.8만 |
|---|
| 2025.12.17 | ₩64,480 | ₩65,063 | ₩61,717 | ₩62,871 | -2.50% | 25.9만 |
|---|
| 2025.12.16 | ₩64,038 | ₩65,405 | ₩63,709 | ₩64,266 | +0.36% | 23.2만 |
|---|
| 2025.12.15 | ₩64,614 | ₩65,499 | ₩63,394 | ₩63,917 | -1.08% | 22.7만 |
|---|
| 2025.12.12 | ₩65,955 | ₩66,103 | ₩63,461 | ₩63,957 | -3.03% | 38.9만 |
|---|
| 2025.12.11 | ₩64,091 | ₩66,224 | ₩63,313 | ₩66,009 | +2.99% | 35.1만 |
|---|
| 2025.12.10 | ₩62,039 | ₩65,345 | ₩61,723 | ₩64,507 | +3.98% | 32.2만 |
|---|
| 2025.12.09 | ₩61,409 | ₩63,213 | ₩61,245 | ₩62,281 | +1.42% | 20.1만 |
|---|
| 2025.12.08 | ₩63,085 | ₩63,085 | ₩61,744 | ₩61,784 | -2.06% | 26.6만 |
|---|
| 2025.12.05 | ₩61,798 | ₩63,089 | ₩61,677 | ₩62,737 | +1.52% | 30.2만 |
|---|
| 2025.12.04 | ₩59,867 | ₩62,670 | ₩58,901 | ₩62,240 | +3.97% | 28만 |
|---|
| 2025.12.03 | ₩58,539 | ₩60,591 | ₩58,345 | ₩60,497 | +3.34% | 19.7만 |
|---|
| 2025.12.02 | ₩58,968 | ₩59,491 | ₩57,899 | ₩58,539 | -0.73% | 16.1만 |
|---|
| 2025.12.01 | ₩59,478 | ₩60,497 | ₩58,539 | ₩58,807 | -1.13% | 21.5만 |
|---|
| 2025.11.28 | ₩60,805 | ₩60,993 | ₩60,095 | ₩60,135 | -1.10% | 7.2만 |
|---|
| 2025.11.26 | ₩60,242 | ₩61,536 | ₩60,135 | ₩60,564 | +0.53% | 26.3만 |
|---|
| 2025.11.25 | ₩59,880 | ₩60,698 | ₩59,303 | ₩60,202 | +0.54% | 15.9만 |
|---|
| 2025.11.24 | ₩57,855 | ₩59,679 | ₩57,573 | ₩59,451 | +2.76% | 22.6만 |
|---|
| 2025.11.21 | ₩57,882 | ₩58,941 | ₩56,541 | ₩58,070 | +0.32% | 23.7만 |
|---|
| 2025.11.20 | ₩57,788 | ₩59,008 | ₩57,231 | ₩57,721 | -0.12% | 34.2만 |
|---|
| 2025.11.19 | ₩57,158 | ₩57,225 | ₩55,736 | ₩56,568 | -1.03% | 15.6만 |
|---|
| 2025.11.18 | ₩56,313 | ₩57,077 | ₩55,615 | ₩56,822 | +0.90% | 21.3만 |
|---|
| 2025.11.17 | ₩58,499 | ₩59,196 | ₩56,071 | ₩56,232 | -3.87% | 12.9만 |
|---|
| 2025.11.14 | ₩57,547 | ₩59,424 | ₩56,983 | ₩58,874 | +2.31% | 15.8만 |
|---|
| 2025.11.13 | ₩59,666 | ₩59,666 | ₩57,419 | ₩58,003 | -2.79% | 19.5만 |
|---|
| 2025.11.12 | ₩59,143 | ₩60,665 | ₩59,143 | ₩59,733 | +1.00% | 24.7만 |
|---|
| 2025.11.11 | ₩60,189 | ₩61,054 | ₩58,566 | ₩58,982 | -2.01% | 12.6만 |
|---|
| 2025.11.10 | ₩60,577 | ₩62,871 | ₩59,786 | ₩60,645 | +0.11% | 15.3만 |
|---|
| 2025.11.07 | ₩59,049 | ₩59,759 | ₩57,144 | ₩59,639 | +1.00% | 26.5만 |
|---|
| 2025.11.06 | ₩57,412 | ₩59,277 | ₩57,158 | ₩58,579 | +2.03% | 26만 |
|---|
| 2025.11.05 | ₩58,593 | ₩59,538 | ₩57,185 | ₩58,472 | -0.21% | 26.3만 |
|---|
| 2025.11.04 | ₩61,194 | ₩61,697 | ₩57,754 | ₩57,895 | -5.39% | 37.4만 |
|---|
| 2025.11.03 | ₩64,131 | ₩64,547 | ₩60,805 | ₩61,986 | -3.35% | 33.7만 |
|---|
| 2025.10.31 | ₩65,982 | ₩66,324 | ₩64,032 | ₩64,507 | -2.24% | 35.4만 |
|---|
| 2025.10.30 | ₩68,396 | ₩73,747 | ₩66,606 | ₩66,653 | -2.55% | 71.9만 |
|---|
| 2025.10.29 | ₩66,505 | ₩67,276 | ₩65,110 | ₩66,063 | -0.67% | 29만 |
|---|
| 2025.10.28 | ₩65,861 | ₩67,189 | ₩65,861 | ₩66,411 | +0.83% | 24.1만 |
|---|
| 2025.10.27 | ₩64,520 | ₩66,679 | ₩63,655 | ₩66,425 | +2.95% | 26.1만 |
|---|
| 2025.10.24 | ₩64,091 | ₩64,869 | ₩63,662 | ₩64,628 | +0.84% | 13.3만 |
|---|
| 2025.10.23 | ₩63,354 | ₩63,649 | ₩62,710 | ₩63,219 | -0.21% | 10.7만 |
|---|
| 2025.10.22 | ₩63,005 | ₩63,649 | ₩62,603 | ₩63,260 | +0.40% | 19.9만 |
|---|
| 2025.10.21 | ₩63,166 | ₩64,078 | ₩62,978 | ₩63,823 | +1.04% | 10.8만 |
|---|
| 2025.10.20 | ₩62,509 | ₩63,897 | ₩62,509 | ₩63,407 | +1.44% | 14.1만 |
|---|
| 2025.10.17 | ₩60,953 | ₩62,468 | ₩59,773 | ₩62,160 | +1.98% | 18.9만 |
|---|
| 2025.10.16 | ₩64,011 | ₩64,078 | ₩61,275 | ₩61,302 | -4.23% | 17.3만 |
|---|
| 2025.10.15 | ₩64,695 | ₩65,553 | ₩63,313 | ₩63,810 | -1.37% | 21.1만 |
|---|
| 2025.10.14 | ₩60,886 | ₩63,984 | ₩60,886 | ₩63,877 | +4.91% | 21.1만 |
|---|
| 2025.10.13 | ₩59,464 | ₩61,919 | ₩59,357 | ₩61,811 | +3.95% | 25만 |
|---|
| 2025.10.10 | ₩60,175 | ₩61,114 | ₩59,015 | ₩59,303 | -1.45% | 19.2만 |
|---|