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 | ₩126,498 | ₩130,505 | ₩122,746 | ₩125,573 | -0.73% | 214.1만 |
| 2026.09.28–2026.10.02 | ₩125,010 | ₩130,116 | ₩119,815 | ₩126,190 | +0.94% | 233.7만 |
| 2026.09.21–2026.09.25 | ₩123,295 | ₩128,495 | ₩119,382 | ₩125,801 | +2.03% | 157.5만 |
| 2026.09.14–2026.09.18 | ₩121,218 | ₩123,295 | ₩114,706 | ₩121,593 | +0.31% | 405.2만 |
| 2026.09.08–2026.09.11 | ₩125,573 | ₩126,833 | ₩121,727 | ₩121,969 | -2.87% | 128.8만 |
| 2026.08.31–2026.09.04 | ₩128,347 | ₩128,897 | ₩119,771 | ₩125,399 | -2.30% | 258.1만 |
| 2026.08.24–2026.08.28 | ₩123,228 | ₩132,019 | ₩122,813 | ₩128,320 | +4.13% | 153.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,871 |
| ₩125,321 |
| ₩120,810 |
| ₩123,684 |
| -0.15% |
| 145.5만 |
| 2026.08.10–2026.08.14 | ₩119,650 | ₩125,721 | ₩118,873 | ₩123,965 | +3.61% | 178.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩116,260 | ₩125,439 | ₩115,912 | ₩120,401 | +3.56% | 204.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩110,471 | ₩118,324 | ₩105,862 | ₩115,898 | +4.91% | 275만 |
|---|
| 2026.07.20–2026.07.24 | ₩111,664 | ₩113,981 | ₩106,290 | ₩108,381 | -2.94% | 152.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩109,078 | ₩112,481 | ₩104,803 | ₩110,940 | +1.71% | 197.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩98,893 | ₩110,548 | ₩97,366 | ₩109,426 | +10.65% | 231.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩97,352 | ₩100,696 | ₩93,694 | ₩97,942 | +0.61% | 177.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩100,448 | ₩101,627 | ₩92,850 | ₩96,749 | -3.68% | 392.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩107,255 | ₩114,880 | ₩93,158 | ₩100,703 | -6.11% | 473.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩102,136 | ₩106,063 | ₩100,220 | ₩105,245 | +3.04% | 169.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩96,508 | ₩101,828 | ₩94,672 | ₩99,161 | +2.75% | 165.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩97,259 | ₩102,016 | ₩96,146 | ₩96,897 | -0.37% | 205.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩92,220 | ₩99,858 | ₩90,706 | ₩95,919 | +4.01% | 233.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩92,528 | ₩97,955 | ₩90,103 | ₩92,220 | -0.33% | 202.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩87,611 | ₩93,091 | ₩87,611 | ₩91,966 | +4.97% | 154만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,746 | ₩91,966 | ₩83,724 | ₩87,758 | -3.29% | 218.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,326 | ₩93,627 | ₩87,899 | ₩90,827 | +1.68% | 128.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩81,822 | ₩92,220 | ₩81,775 | ₩89,393 | +9.25% | 174.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩74,076 | ₩83,416 | ₩73,346 | ₩82,987 | +12.03% | 189.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,021 | ₩78,197 | ₩69,480 | ₩74,076 | +4.30% | 134.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩70,324 | ₩73,199 | ₩68,622 | ₩69,976 | -0.50% | 108.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,435 | ₩70,096 | ₩66,076 | ₩68,113 | -0.47% | 165만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,229 | ₩70,693 | ₩65,728 | ₩67,577 | +0.52% | 122.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩70,646 | ₩74,465 | ₩67,122 | ₩68,582 | -2.92% | 153.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩70,619 | ₩76,415 | ₩68,783 | ₩72,173 | +2.20% | 182.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩69,654 | ₩71,691 | ₩68,649 | ₩71,329 | +2.40% | 68.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,301 | ₩71,383 | ₩67,269 | ₩69,480 | +1.73% | 124.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,358 | ₩75,658 | ₩61,440 | ₩68,314 | -8.13% | 204.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,956 | ₩75,436 | ₩72,428 | ₩74,264 | +0.42% | 115.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,048 | ₩75,430 | ₩69,681 | ₩73,956 | +4.09% | 97.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩68,006 | ₩73,835 | ₩65,968 | ₩72,937 | +7.25% | 97.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,785 | ₩69,145 | ₩63,785 | ₩68,837 | +7.92% | 126.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,629 | ₩64,937 | ₩62,291 | ₩63,490 | -1.76% | 52.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,919 | ₩65,661 | ₩63,550 | ₩64,830 | +1.43% | 67.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩64,562 | ₩65,447 | ₩61,668 | ₩63,705 | -1.33% | 138.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,035 | ₩66,170 | ₩61,196 | ₩63,906 | +1.38% | 152.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,430 | ₩63,039 | ₩57,853 | ₩62,686 | +5.48% | 115.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩57,808 | ₩61,487 | ₩57,527 | ₩60,086 | +3.94% | 71.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,452 | ₩59,148 | ₩55,571 | ₩58,023 | -0.73% | 107.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,529 | ₩62,820 | ₩56,937 | ₩58,827 | -2.81% | 87.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,080 | ₩64,495 | ₩57,098 | ₩59,591 | -7.01% | 149.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩64,468 | ₩73,688 | ₩63,604 | ₩64,455 | -0.02% | 186.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,458 | ₩64,817 | ₩62,458 | ₩64,576 | +3.39% | 68.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,416 | ₩65,500 | ₩59,309 | ₩62,110 | +4.53% | 103.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩60,127 | ₩61,065 | ₩58,968 | ₩59,256 | -1.45% | 19.2만 |
|---|