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 | ₩125,490 | ₩128,341 | ₩124,672 | ₩125,719 | +0.18% | 29.5만 |
| 2026.10.08 | ₩123,787 | ₩126,711 | ₩123,100 | ₩125,168 | +1.12% | 48.4만 |
| 2026.10.07 | ₩123,478 | ₩125,383 | ₩122,888 | ₩124,162 | +0.55% | 38.5만 |
| 2026.10.06 | ₩129,569 | ₩129,676 | ₩124,773 | ₩125,423 | -3.20% | 50.2만 |
| 2026.10.05 | ₩126,644 | ₩130,656 | ₩125,713 | ₩129,005 | +1.86% | 47.5만 |
| 2026.10.02 | ₩127,583 | ₩130,266 | ₩126,242 | ₩126,336 | -0.98% | 44.2만 |
| 2026.10.01 | ₩123,585 | ₩128,683 | ₩122,036 | ₩126,188 | +2.11% | 63.8만 |
| 2026.09.30 | ₩124,243 | ₩125,692 | ₩122,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩123,035 |
| -0.97% |
| 46만 |
| 2026.09.29 | ₩126,926 | ₩126,926 | ₩119,954 | ₩124,068 | -2.25% | 43.4만 |
|---|
| 2026.09.28 | ₩125,155 | ₩126,671 | ₩123,988 | ₩125,826 | +0.54% | 36.4만 |
|---|
| 2026.09.25 | ₩124,847 | ₩128,643 | ₩124,847 | ₩125,947 | +0.88% | 29.4만 |
|---|
| 2026.09.24 | ₩122,526 | ₩125,417 | ₩121,150 | ₩125,195 | +2.18% | 25.5만 |
|---|
| 2026.09.23 | ₩121,721 | ₩123,746 | ₩120,453 | ₩122,767 | +0.86% | 29.7만 |
|---|
| 2026.09.22 | ₩127,033 | ₩127,033 | ₩119,520 | ₩123,290 | -2.95% | 40.5만 |
|---|
| 2026.09.21 | ₩123,438 | ₩126,792 | ₩123,116 | ₩126,255 | +2.28% | 32.5만 |
|---|
| 2026.09.18 | ₩121,667 | ₩123,438 | ₩120,788 | ₩121,734 | +0.06% | 127.3만 |
|---|
| 2026.09.17 | ₩122,324 | ₩122,754 | ₩120,929 | ₩121,466 | -0.70% | 27.3만 |
|---|
| 2026.09.16 | ₩118,206 | ₩121,955 | ₩116,821 | ₩119,681 | +1.25% | 54만 |
|---|
| 2026.09.15 | ₩118,004 | ₩118,695 | ₩114,838 | ₩117,361 | -0.55% | 141.9만 |
|---|
| 2026.09.14 | ₩121,358 | ₩122,988 | ₩117,454 | ₩119,292 | -1.70% | 54.7만 |
|---|
| 2026.09.11 | ₩125,638 | ₩126,188 | ₩121,922 | ₩122,110 | -2.81% | 26.8만 |
|---|
| 2026.09.10 | ₩123,170 | ₩126,094 | ₩122,848 | ₩123,492 | +0.26% | 27.7만 |
|---|
| 2026.09.09 | ₩123,277 | ₩125,571 | ₩121,868 | ₩124,095 | +0.66% | 31.6만 |
|---|
| 2026.09.08 | ₩125,719 | ₩126,980 | ₩123,116 | ₩123,626 | -1.66% | 42.7만 |
|---|
| 2026.09.04 | ₩121,519 | ₩125,665 | ₩121,171 | ₩125,544 | +3.31% | 38.5만 |
|---|
| 2026.09.03 | ₩122,096 | ₩124,471 | ₩121,828 | ₩123,746 | +1.35% | 45.9만 |
|---|
| 2026.09.02 | ₩121,117 | ₩124,350 | ₩119,910 | ₩120,755 | -0.30% | 70만 |
|---|
| 2026.09.01 | ₩125,437 | ₩126,738 | ₩120,607 | ₩120,849 | -3.66% | 47.6만 |
|---|
| 2026.08.31 | ₩128,496 | ₩129,046 | ₩125,672 | ₩126,376 | -1.65% | 56.1만 |
|---|
| 2026.08.28 | ₩131,367 | ₩132,171 | ₩127,946 | ₩128,469 | -2.21% | 35.2만 |
|---|
| 2026.08.27 | ₩128,536 | ₩131,876 | ₩128,536 | ₩130,548 | +1.57% | 28.5만 |
|---|
| 2026.08.26 | ₩125,947 | ₩128,791 | ₩125,329 | ₩128,321 | +1.89% | 34.2만 |
|---|
| 2026.08.25 | ₩124,498 | ₩126,255 | ₩124,001 | ₩125,410 | +0.73% | 32.6만 |
|---|
| 2026.08.24 | ₩123,371 | ₩125,812 | ₩122,955 | ₩123,290 | -0.07% | 23만 |
|---|
| 2026.08.21 | ₩123,116 | ₩124,847 | ₩122,693 | ₩123,827 | +0.58% | 32.9만 |
|---|
| 2026.08.20 | ₩122,298 | ₩123,760 | ₩121,197 | ₩121,882 | -0.34% | 22.9만 |
|---|
| 2026.08.19 | ₩124,337 | ₩124,786 | ₩121,794 | ₩122,137 | -1.77% | 31.8만 |
|---|
| 2026.08.18 | ₩123,505 | ₩123,545 | ₩120,949 | ₩123,196 | -0.25% | 27만 |
|---|
| 2026.08.17 | ₩124,015 | ₩125,466 | ₩122,780 | ₩124,753 | +0.59% | 31만 |
|---|
| 2026.08.14 | ₩123,974 | ₩125,866 | ₩122,539 | ₩124,109 | +0.11% | 27.3만 |
|---|
| 2026.08.13 | ₩124,229 | ₩125,061 | ₩121,962 | ₩124,981 | +0.60% | 39.6만 |
|---|
| 2026.08.12 | ₩123,854 | ₩124,162 | ₩122,137 | ₩123,679 | -0.14% | 41.6만 |
|---|
| 2026.08.11 | ₩121,976 | ₩125,159 | ₩121,580 | ₩122,821 | +0.69% | 29.3만 |
|---|
| 2026.08.10 | ₩119,789 | ₩122,609 | ₩119,011 | ₩121,707 | +1.60% | 41.1만 |
|---|
| 2026.08.07 | ₩123,505 | ₩125,128 | ₩119,789 | ₩120,540 | -2.40% | 29.2만 |
|---|
| 2026.08.06 | ₩121,747 | ₩125,584 | ₩120,841 | ₩122,834 | +0.89% | 30.1만 |
|---|
| 2026.08.05 | ₩124,404 | ₩125,584 | ₩121,707 | ₩122,633 | -1.42% | 38만 |
|---|
| 2026.08.04 | ₩121,667 | ₩124,323 | ₩120,835 | ₩123,317 | +1.36% | 49.3만 |
|---|
| 2026.08.03 | ₩116,395 | ₩120,902 | ₩116,046 | ₩120,446 | +3.48% | 58.2만 |
|---|
| 2026.07.31 | ₩112,678 | ₩118,461 | ₩109,968 | ₩116,032 | +2.98% | 56.6만 |
|---|
| 2026.07.30 | ₩111,471 | ₩115,952 | ₩107,098 | ₩112,625 | +1.04% | 51.2만 |
|---|
| 2026.07.29 | ₩109,834 | ₩111,967 | ₩105,984 | ₩108,439 | -1.27% | 98만 |
|---|
| 2026.07.28 | ₩110,760 | ₩111,967 | ₩108,909 | ₩110,680 | -0.07% | 34.6만 |
|---|
| 2026.07.27 | ₩110,599 | ₩113,229 | ₩109,687 | ₩111,149 | +0.50% | 34.5만 |
|---|
| 2026.07.24 | ₩108,694 | ₩109,217 | ₩106,413 | ₩108,506 | -0.17% | 23.9만 |
|---|
| 2026.07.23 | ₩108,224 | ₩109,808 | ₩107,379 | ₩107,634 | -0.55% | 32만 |
|---|
| 2026.07.22 | ₩111,498 | ₩114,113 | ₩109,995 | ₩110,438 | -0.95% | 32.9만 |
|---|
| 2026.07.21 | ₩110,921 | ₩113,993 | ₩110,814 | ₩112,625 | +1.54% | 35.4만 |
|---|
| 2026.07.20 | ₩111,793 | ₩113,108 | ₩110,076 | ₩110,210 | -1.42% | 28.4만 |
|---|
| 2026.07.17 | ₩108,909 | ₩112,122 | ₩106,990 | ₩111,069 | +1.98% | 33.6만 |
|---|
| 2026.07.16 | ₩110,626 | ₩112,611 | ₩109,105 | ₩111,713 | +0.98% | 49.3만 |
|---|
| 2026.07.15 | ₩110,317 | ₩111,619 | ₩108,855 | ₩111,444 | +1.02% | 39만 |
|---|
| 2026.07.14 | ₩105,904 | ₩108,898 | ₩105,904 | ₩108,157 | +2.13% | 34.1만 |
|---|
| 2026.07.13 | ₩109,204 | ₩109,506 | ₩104,924 | ₩105,729 | -3.18% | 41.6만 |
|---|
| 2026.07.10 | ₩109,083 | ₩110,676 | ₩109,083 | ₩109,553 | +0.43% | 43.1만 |
|---|
| 2026.07.09 | ₩105,018 | ₩108,748 | ₩104,522 | ₩107,835 | +2.68% | 39.6만 |
|---|
| 2026.07.08 | ₩104,441 | ₩105,984 | ₩103,207 | ₩103,824 | -0.59% | 31.1만 |
|---|
| 2026.07.07 | ₩105,058 | ₩106,333 | ₩104,025 | ₩105,018 | -0.04% | 44.8만 |
|---|
| 2026.07.06 | ₩99,008 | ₩106,561 | ₩97,478 | ₩106,185 | +7.25% | 73만 |
|---|
| 2026.07.02 | ₩98,324 | ₩100,812 | ₩96,687 | ₩98,055 | -0.27% | 38.8만 |
|---|
| 2026.07.01 | ₩95,694 | ₩99,531 | ₩95,231 | ₩96,566 | +0.91% | 47.4만 |
|---|
| 2026.06.30 | ₩95,627 | ₩96,566 | ₩94,554 | ₩95,949 | +0.34% | 46.8만 |
|---|
| 2026.06.29 | ₩97,465 | ₩97,935 | ₩93,803 | ₩95,480 | -2.04% | 44.8만 |
|---|
| 2026.06.26 | ₩96,311 | ₩97,935 | ₩94,306 | ₩96,861 | +0.57% | 141.3만 |
|---|
| 2026.06.25 | ₩95,694 | ₩97,224 | ₩92,957 | ₩93,601 | -2.19% | 74.1만 |
|---|
| 2026.06.24 | ₩97,787 | ₩97,800 | ₩93,870 | ₩94,420 | -3.44% | 60.6만 |
|---|
| 2026.06.23 | ₩96,365 | ₩100,001 | ₩96,338 | ₩97,948 | +1.64% | 44.3만 |
|---|
| 2026.06.22 | ₩100,564 | ₩101,745 | ₩98,471 | ₩99,129 | -1.43% | 71.9만 |
|---|
| 2026.06.18 | ₩101,798 | ₩102,140 | ₩93,266 | ₩100,819 | -0.96% | 300만 |
|---|
| 2026.06.17 | ₩111,189 | ₩115,013 | ₩110,800 | ₩110,975 | -0.19% | 47.1만 |
|---|
| 2026.06.16 | ₩109,164 | ₩111,270 | ₩108,560 | ₩110,451 | +1.18% | 39.7만 |
|---|
| 2026.06.15 | ₩107,379 | ₩112,428 | ₩106,172 | ₩108,090 | +0.66% | 87.1만 |
|---|
| 2026.06.12 | ₩104,280 | ₩106,185 | ₩103,167 | ₩105,367 | +1.04% | 24.6만 |
|---|
| 2026.06.11 | ₩103,475 | ₩106,065 | ₩101,932 | ₩104,240 | +0.74% | 34.1만 |
|---|
| 2026.06.10 | ₩102,617 | ₩105,474 | ₩101,215 | ₩102,067 | -0.54% | 25.7만 |
|---|
| 2026.06.09 | ₩104,790 | ₩105,984 | ₩101,557 | ₩103,757 | -0.99% | 36.2만 |
|---|
| 2026.06.08 | ₩102,254 | ₩103,811 | ₩100,336 | ₩103,341 | +1.06% | 48.5만 |
|---|
| 2026.06.05 | ₩100,215 | ₩100,873 | ₩97,760 | ₩99,276 | -0.94% | 30.6만 |
|---|
| 2026.06.04 | ₩97,277 | ₩101,946 | ₩97,264 | ₩101,718 | +4.56% | 32.8만 |
|---|
| 2026.06.03 | ₩98,270 | ₩98,270 | ₩94,782 | ₩96,942 | -1.35% | 45.5만 |
|---|
| 2026.06.02 | ₩96,996 | ₩98,994 | ₩96,942 | ₩97,532 | +0.55% | 27.3만 |
|---|
| 2026.06.01 | ₩96,620 | ₩98,230 | ₩95,748 | ₩96,996 | +0.39% | 29.6만 |
|---|
| 2026.05.29 | ₩98,002 | ₩98,143 | ₩96,258 | ₩97,009 | -1.01% | 41만 |
|---|
| 2026.05.28 | ₩99,075 | ₩99,357 | ₩96,888 | ₩97,546 | -1.54% | 35.9만 |
|---|
| 2026.05.27 | ₩101,060 | ₩101,651 | ₩98,726 | ₩99,947 | -1.10% | 66.4만 |
|---|
| 2026.05.26 | ₩97,371 | ₩102,134 | ₩96,325 | ₩101,262 | +4.00% | 62만 |
|---|
| 2026.05.22 | ₩98,726 | ₩99,974 | ₩95,963 | ₩96,030 | -2.73% | 52.9만 |
|---|
| 2026.05.21 | ₩94,272 | ₩97,425 | ₩93,414 | ₩97,358 | +3.27% | 40.6만 |
|---|
| 2026.05.20 | ₩92,179 | ₩95,882 | ₩91,314 | ₩95,412 | +3.51% | 66.2만 |
|---|
| 2026.05.19 | ₩92,166 | ₩92,662 | ₩90,811 | ₩91,374 | -0.86% | 38.6만 |
|---|
| 2026.05.18 | ₩92,327 | ₩95,439 | ₩91,582 | ₩93,024 | +0.76% | 34.9만 |
|---|
| 2026.05.15 | ₩94,111 | ₩94,728 | ₩90,207 | ₩92,327 | -1.90% | 29.4만 |
|---|
| 2026.05.14 | ₩94,447 | ₩95,573 | ₩93,320 | ₩95,547 | +1.16% | 40.6만 |
|---|
| 2026.05.13 | ₩94,487 | ₩95,647 | ₩93,749 | ₩94,205 | -0.30% | 50.6만 |
|---|
| 2026.05.12 | ₩96,217 | ₩96,989 | ₩92,743 | ₩94,621 | -1.66% | 29.1만 |
|---|
| 2026.05.11 | ₩92,635 | ₩98,069 | ₩92,568 | ₩97,103 | +4.82% | 52.9만 |
|---|
| 2026.05.08 | ₩90,153 | ₩92,568 | ₩88,973 | ₩92,072 | +2.13% | 25.9만 |
|---|
| 2026.05.07 | ₩90,985 | ₩91,321 | ₩89,094 | ₩89,255 | -1.90% | 24.5만 |
|---|
| 2026.05.06 | ₩92,756 | ₩93,199 | ₩90,838 | ₩91,079 | -1.81% | 26.9만 |
|---|
| 2026.05.05 | ₩91,240 | ₩91,750 | ₩90,127 | ₩91,683 | +0.49% | 33.3만 |
|---|
| 2026.05.04 | ₩87,712 | ₩91,187 | ₩87,712 | ₩90,623 | +3.32% | 43.3만 |
|---|
| 2026.05.01 | ₩90,569 | ₩91,683 | ₩85,418 | ₩87,859 | -2.99% | 52.5만 |
|---|
| 2026.04.30 | ₩87,135 | ₩92,018 | ₩83,821 | ₩90,355 | +3.70% | 57.4만 |
|---|
| 2026.04.29 | ₩89,697 | ₩89,697 | ₩87,142 | ₩87,309 | -2.66% | 49.3만 |
|---|
| 2026.04.28 | ₩90,502 | ₩90,838 | ₩88,222 | ₩89,764 | -0.82% | 31.3만 |
|---|
| 2026.04.27 | ₩90,851 | ₩92,072 | ₩90,851 | ₩91,468 | +0.68% | 27.6만 |
|---|
| 2026.04.24 | ₩90,060 | ₩91,441 | ₩88,825 | ₩90,932 | +0.97% | 20.9만 |
|---|
| 2026.04.23 | ₩90,851 | ₩91,804 | ₩89,349 | ₩89,805 | -1.15% | 18.7만 |
|---|
| 2026.04.22 | ₩89,201 | ₩93,735 | ₩89,181 | ₩90,784 | +1.77% | 38.3만 |
|---|
| 2026.04.21 | ₩89,711 | ₩91,193 | ₩88,000 | ₩88,248 | -1.63% | 27만 |
|---|
| 2026.04.20 | ₩89,429 | ₩90,724 | ₩89,429 | ₩89,483 | +0.06% | 23.8만 |
|---|
| 2026.04.17 | ₩90,811 | ₩92,327 | ₩89,416 | ₩89,496 | -1.45% | 39.5만 |
|---|
| 2026.04.16 | ₩89,456 | ₩90,657 | ₩88,490 | ₩89,094 | -0.40% | 29만 |
|---|
| 2026.04.15 | ₩86,840 | ₩89,510 | ₩86,598 | ₩89,469 | +3.03% | 33.1만 |
|---|
| 2026.04.14 | ₩85,860 | ₩88,222 | ₩85,418 | ₩87,162 | +1.52% | 40.3만 |
|---|
| 2026.04.13 | ₩81,916 | ₩85,123 | ₩81,869 | ₩85,109 | +3.90% | 32.3만 |
|---|
| 2026.04.10 | ₩82,922 | ₩83,271 | ₩81,930 | ₩83,083 | +0.19% | 28.8만 |
|---|
| 2026.04.09 | ₩79,153 | ₩83,513 | ₩79,153 | ₩82,990 | +4.85% | 50.7만 |
|---|
| 2026.04.08 | ₩79,394 | ₩80,816 | ₩78,026 | ₩79,730 | +0.42% | 55.5만 |
|---|
| 2026.04.07 | ₩74,645 | ₩76,080 | ₩73,692 | ₩75,490 | +1.13% | 28.5만 |
|---|
| 2026.04.06 | ₩74,162 | ₩75,175 | ₩73,431 | ₩75,115 | +1.28% | 25.9만 |
|---|
| 2026.04.02 | ₩73,116 | ₩74,303 | ₩69,560 | ₩74,162 | +1.43% | 32.8만 |
|---|
| 2026.04.01 | ₩74,471 | ₩78,287 | ₩73,961 | ₩75,396 | +1.24% | 51.9만 |
|---|
| 2026.03.31 | ₩71,519 | ₩73,035 | ₩69,748 | ₩73,008 | +2.08% | 31.5만 |
|---|
| 2026.03.30 | ₩71,103 | ₩72,485 | ₩69,641 | ₩70,137 | -1.36% | 18.7만 |
|---|
| 2026.03.27 | ₩72,405 | ₩73,277 | ₩70,043 | ₩70,057 | -3.24% | 17.3만 |
|---|
| 2026.03.26 | ₩71,398 | ₩73,283 | ₩71,398 | ₩73,035 | +2.29% | 23만 |
|---|
| 2026.03.25 | ₩70,982 | ₩72,458 | ₩70,741 | ₩72,284 | +1.83% | 18.7만 |
|---|
| 2026.03.24 | ₩68,890 | ₩70,204 | ₩68,702 | ₩69,681 | +1.15% | 23.9만 |
|---|
| 2026.03.23 | ₩70,406 | ₩71,626 | ₩69,212 | ₩69,936 | -0.67% | 25.3만 |
|---|
| 2026.03.20 | ₩69,936 | ₩70,178 | ₩67,602 | ₩68,192 | -2.49% | 56.8만 |
|---|
| 2026.03.19 | ₩66,153 | ₩69,869 | ₩66,153 | ₩69,829 | +5.56% | 32.9만 |
|---|
| 2026.03.18 | ₩67,535 | ₩68,420 | ₩67,293 | ₩67,360 | -0.26% | 29만 |
|---|
| 2026.03.17 | ₩69,077 | ₩69,795 | ₩68,420 | ₩68,568 | -0.74% | 24.9만 |
|---|
| 2026.03.16 | ₩68,514 | ₩69,614 | ₩67,803 | ₩68,058 | -0.67% | 21.4만 |
|---|
| 2026.03.13 | ₩67,870 | ₩68,990 | ₩67,052 | ₩67,655 | -0.32% | 26.1만 |
|---|
| 2026.03.12 | ₩66,408 | ₩67,481 | ₩65,804 | ₩67,468 | +1.60% | 31.8만 |
|---|
| 2026.03.11 | ₩68,420 | ₩69,319 | ₩67,253 | ₩68,044 | -0.55% | 17.4만 |
|---|
| 2026.03.10 | ₩69,480 | ₩70,775 | ₩68,138 | ₩69,171 | -0.44% | 20.4만 |
|---|
| 2026.03.09 | ₩67,307 | ₩69,399 | ₩66,086 | ₩69,171 | +2.77% | 27.2만 |
|---|
| 2026.03.06 | ₩69,534 | ₩69,534 | ₩67,199 | ₩68,662 | -1.25% | 27.3만 |
|---|
| 2026.03.05 | ₩72,418 | ₩73,277 | ₩70,104 | ₩71,653 | -1.06% | 36.5만 |
|---|
| 2026.03.04 | ₩73,022 | ₩73,921 | ₩71,948 | ₩73,357 | +0.46% | 32.9만 |
|---|
| 2026.03.03 | ₩70,580 | ₩72,834 | ₩68,662 | ₩72,150 | +2.22% | 30.8만 |
|---|
| 2026.03.02 | ₩70,728 | ₩74,551 | ₩70,305 | ₩73,719 | +4.23% | 26.4만 |
|---|
| 2026.02.27 | ₩74,055 | ₩74,055 | ₩70,379 | ₩72,257 | -2.43% | 44.3만 |
|---|
| 2026.02.26 | ₩76,161 | ₩76,503 | ₩72,807 | ₩74,833 | -1.74% | 27.5만 |
|---|
| 2026.02.25 | ₩73,786 | ₩76,429 | ₩72,311 | ₩75,705 | +2.60% | 37.6만 |
|---|
| 2026.02.24 | ₩70,312 | ₩73,357 | ₩69,721 | ₩72,941 | +3.74% | 36.7만 |
|---|
| 2026.02.23 | ₩70,701 | ₩71,626 | ₩68,863 | ₩70,352 | -0.49% | 36.5만 |
|---|
| 2026.02.20 | ₩70,593 | ₩71,499 | ₩69,534 | ₩71,412 | +1.16% | 22.4만 |
|---|
| 2026.02.19 | ₩69,815 | ₩71,009 | ₩68,729 | ₩70,956 | +1.63% | 16.2만 |
|---|
| 2026.02.18 | ₩70,084 | ₩71,774 | ₩70,084 | ₩70,728 | +0.92% | 11.9만 |
|---|
| 2026.02.17 | ₩69,735 | ₩70,258 | ₩68,836 | ₩69,681 | -0.08% | 18만 |
|---|
| 2026.02.13 | ₩69,466 | ₩70,097 | ₩67,347 | ₩69,560 | +0.14% | 14.6만 |
|---|
| 2026.02.12 | ₩70,513 | ₩71,465 | ₩68,521 | ₩70,178 | -0.48% | 28.4만 |
|---|
| 2026.02.11 | ₩69,413 | ₩70,446 | ₩68,152 | ₩69,654 | +0.35% | 28.1만 |
|---|
| 2026.02.10 | ₩69,440 | ₩69,802 | ₩68,044 | ₩69,252 | -0.27% | 25.8만 |
|---|
| 2026.02.09 | ₩68,380 | ₩71,103 | ₩68,380 | ₩69,574 | +1.75% | 27.4만 |
|---|
| 2026.02.06 | ₩66,985 | ₩69,118 | ₩66,240 | ₩68,393 | +2.10% | 40.5만 |
|---|
| 2026.02.05 | ₩68,380 | ₩69,104 | ₩61,511 | ₩65,093 | -4.81% | 66.5만 |
|---|
| 2026.02.04 | ₩69,923 | ₩71,076 | ₩68,087 | ₩70,446 | +0.75% | 41.5만 |
|---|
| 2026.02.03 | ₩75,396 | ₩75,396 | ₩67,622 | ₩69,319 | -8.06% | 37.7만 |
|---|
| 2026.02.02 | ₩74,444 | ₩75,745 | ₩73,880 | ₩74,927 | +0.65% | 18.7만 |
|---|
| 2026.01.30 | ₩72,981 | ₩75,249 | ₩72,512 | ₩74,350 | +1.87% | 42.9만 |
|---|
| 2026.01.29 | ₩74,672 | ₩74,994 | ₩73,116 | ₩73,961 | -0.95% | 23.8만 |
|---|
| 2026.01.28 | ₩75,235 | ₩75,524 | ₩74,132 | ₩74,175 | -1.41% | 18.9만 |
|---|
| 2026.01.27 | ₩74,551 | ₩74,886 | ₩73,746 | ₩74,551 | 0.00% | 10.6만 |
|---|
| 2026.01.26 | ₩74,041 | ₩75,074 | ₩72,934 | ₩74,323 | +0.38% | 19.2만 |
|---|
| 2026.01.23 | ₩74,108 | ₩74,699 | ₩72,941 | ₩74,041 | -0.09% | 31만 |
|---|
| 2026.01.22 | ₩74,497 | ₩75,517 | ₩73,921 | ₩74,564 | +0.09% | 25.2만 |
|---|
| 2026.01.21 | ₩72,700 | ₩74,296 | ₩72,250 | ₩73,679 | +1.35% | 20.9만 |
|---|
| 2026.01.20 | ₩71,130 | ₩72,928 | ₩69,762 | ₩72,431 | +1.83% | 20.5만 |
|---|
| 2026.01.16 | ₩73,357 | ₩73,773 | ₩72,344 | ₩73,022 | -0.46% | 19.1만 |
|---|
| 2026.01.15 | ₩71,090 | ₩73,921 | ₩71,090 | ₩73,142 | +2.89% | 20.3만 |
|---|
| 2026.01.14 | ₩70,432 | ₩71,143 | ₩69,198 | ₩70,754 | +0.46% | 16.9만 |
|---|
| 2026.01.13 | ₩70,526 | ₩71,157 | ₩68,581 | ₩70,593 | +0.10% | 20.5만 |
|---|
| 2026.01.12 | ₩68,085 | ₩70,714 | ₩66,044 | ₩70,459 | +3.49% | 20.7만 |
|---|
| 2026.01.09 | ₩68,259 | ₩69,225 | ₩67,615 | ₩68,916 | +0.96% | 20만 |
|---|
| 2026.01.08 | ₩64,597 | ₩68,380 | ₩64,241 | ₩68,219 | +5.61% | 32.1만 |
|---|
| 2026.01.07 | ₩66,435 | ₩66,475 | ₩63,926 | ₩65,026 | -2.12% | 15.8만 |
|---|
| 2026.01.06 | ₩65,737 | ₩67,386 | ₩64,838 | ₩66,636 | +1.37% | 24.7만 |
|---|
| 2026.01.05 | ₩63,859 | ₩68,353 | ₩63,859 | ₩66,113 | +3.53% | 33.9만 |
|---|
| 2026.01.02 | ₩62,839 | ₩64,087 | ₩62,363 | ₩63,564 | +1.15% | 15.9만 |
|---|
| 2025.12.31 | ₩63,899 | ₩64,208 | ₩62,718 | ₩63,054 | -1.32% | 12.5만 |
|---|
| 2025.12.30 | ₩64,208 | ₩64,704 | ₩63,711 | ₩63,778 | -0.67% | 12만 |
|---|
| 2025.12.29 | ₩64,704 | ₩65,012 | ₩63,322 | ₩64,489 | -0.33% | 12.6만 |
|---|
| 2025.12.26 | ₩65,160 | ₩65,737 | ₩64,771 | ₩64,905 | -0.39% | 10.6만 |
|---|
| 2025.12.24 | ₩64,892 | ₩65,348 | ₩64,704 | ₩64,945 | +0.08% | 4.5만 |
|---|
| 2025.12.23 | ₩63,993 | ₩65,267 | ₩63,993 | ₩65,160 | +1.82% | 36.6만 |
|---|
| 2025.12.22 | ₩63,993 | ₩64,999 | ₩63,624 | ₩64,583 | +0.92% | 15.4만 |
|---|
| 2025.12.19 | ₩63,751 | ₩64,668 | ₩63,497 | ₩63,778 | +0.04% | 37.6만 |
|---|
| 2025.12.18 | ₩63,657 | ₩65,522 | ₩63,282 | ₩63,939 | +0.44% | 28.8만 |
|---|
| 2025.12.17 | ₩64,503 | ₩65,086 | ₩61,739 | ₩62,893 | -2.50% | 25.9만 |
|---|
| 2025.12.16 | ₩64,060 | ₩65,428 | ₩63,731 | ₩64,288 | +0.36% | 23.2만 |
|---|
| 2025.12.15 | ₩64,637 | ₩65,522 | ₩63,416 | ₩63,939 | -1.08% | 22.7만 |
|---|
| 2025.12.12 | ₩65,978 | ₩66,126 | ₩63,483 | ₩63,979 | -3.03% | 38.9만 |
|---|
| 2025.12.11 | ₩64,114 | ₩66,247 | ₩63,336 | ₩66,032 | +2.99% | 35.1만 |
|---|
| 2025.12.10 | ₩62,061 | ₩65,368 | ₩61,744 | ₩64,530 | +3.98% | 32.2만 |
|---|
| 2025.12.09 | ₩61,430 | ₩63,235 | ₩61,267 | ₩62,303 | +1.42% | 20.1만 |
|---|
| 2025.12.08 | ₩63,107 | ₩63,107 | ₩61,766 | ₩61,806 | -2.06% | 26.6만 |
|---|
| 2025.12.05 | ₩61,820 | ₩63,111 | ₩61,699 | ₩62,759 | +1.52% | 30.2만 |
|---|
| 2025.12.04 | ₩59,888 | ₩62,692 | ₩58,922 | ₩62,262 | +3.97% | 28만 |
|---|
| 2025.12.03 | ₩58,560 | ₩60,612 | ₩58,365 | ₩60,518 | +3.34% | 19.7만 |
|---|
| 2025.12.02 | ₩58,989 | ₩59,512 | ₩57,920 | ₩58,560 | -0.73% | 16.1만 |
|---|
| 2025.12.01 | ₩59,499 | ₩60,518 | ₩58,560 | ₩58,828 | -1.13% | 21.5만 |
|---|
| 2025.11.28 | ₩60,827 | ₩61,015 | ₩60,116 | ₩60,156 | -1.10% | 7.2만 |
|---|
| 2025.11.26 | ₩60,263 | ₩61,558 | ₩60,156 | ₩60,585 | +0.53% | 26.3만 |
|---|
| 2025.11.25 | ₩59,901 | ₩60,719 | ₩59,324 | ₩60,223 | +0.54% | 15.9만 |
|---|
| 2025.11.24 | ₩57,875 | ₩59,700 | ₩57,594 | ₩59,472 | +2.76% | 22.6만 |
|---|
| 2025.11.21 | ₩57,902 | ₩58,962 | ₩56,561 | ₩58,090 | +0.32% | 23.7만 |
|---|
| 2025.11.20 | ₩57,808 | ₩59,029 | ₩57,251 | ₩57,741 | -0.12% | 34.2만 |
|---|
| 2025.11.19 | ₩57,178 | ₩57,245 | ₩55,756 | ₩56,587 | -1.03% | 15.6만 |
|---|
| 2025.11.18 | ₩56,333 | ₩57,097 | ₩55,635 | ₩56,842 | +0.90% | 21.3만 |
|---|
| 2025.11.17 | ₩58,519 | ₩59,217 | ₩56,091 | ₩56,252 | -3.87% | 12.9만 |
|---|
| 2025.11.14 | ₩57,567 | ₩59,445 | ₩57,003 | ₩58,895 | +2.31% | 15.8만 |
|---|
| 2025.11.13 | ₩59,686 | ₩59,686 | ₩57,439 | ₩58,023 | -2.79% | 19.5만 |
|---|
| 2025.11.12 | ₩59,163 | ₩60,686 | ₩59,163 | ₩59,754 | +1.00% | 24.7만 |
|---|
| 2025.11.11 | ₩60,210 | ₩61,075 | ₩58,586 | ₩59,002 | -2.01% | 12.6만 |
|---|
| 2025.11.10 | ₩60,599 | ₩62,893 | ₩59,807 | ₩60,666 | +0.11% | 15.3만 |
|---|
| 2025.11.07 | ₩59,069 | ₩59,780 | ₩57,164 | ₩59,660 | +1.00% | 26.5만 |
|---|
| 2025.11.06 | ₩57,433 | ₩59,297 | ₩57,178 | ₩58,600 | +2.03% | 26만 |
|---|
| 2025.11.05 | ₩58,613 | ₩59,559 | ₩57,205 | ₩58,492 | -0.21% | 26.3만 |
|---|
| 2025.11.04 | ₩61,216 | ₩61,719 | ₩57,775 | ₩57,916 | -5.39% | 37.4만 |
|---|
| 2025.11.03 | ₩64,154 | ₩64,570 | ₩60,827 | ₩62,007 | -3.35% | 33.7만 |
|---|
| 2025.10.31 | ₩66,005 | ₩66,347 | ₩64,055 | ₩64,530 | -2.24% | 35.4만 |
|---|
| 2025.10.30 | ₩68,420 | ₩73,773 | ₩66,629 | ₩66,676 | -2.55% | 71.9만 |
|---|
| 2025.10.29 | ₩66,528 | ₩67,300 | ₩65,133 | ₩66,086 | -0.67% | 29만 |
|---|
| 2025.10.28 | ₩65,885 | ₩67,213 | ₩65,885 | ₩66,435 | +0.83% | 24.1만 |
|---|
| 2025.10.27 | ₩64,543 | ₩66,703 | ₩63,678 | ₩66,448 | +2.95% | 26.1만 |
|---|
| 2025.10.24 | ₩64,114 | ₩64,892 | ₩63,684 | ₩64,650 | +0.84% | 13.3만 |
|---|
| 2025.10.23 | ₩63,376 | ₩63,671 | ₩62,732 | ₩63,242 | -0.21% | 10.7만 |
|---|
| 2025.10.22 | ₩63,027 | ₩63,671 | ₩62,624 | ₩63,282 | +0.40% | 19.9만 |
|---|
| 2025.10.21 | ₩63,188 | ₩64,100 | ₩63,000 | ₩63,845 | +1.04% | 10.8만 |
|---|
| 2025.10.20 | ₩62,531 | ₩63,919 | ₩62,531 | ₩63,429 | +1.44% | 14.1만 |
|---|
| 2025.10.17 | ₩60,974 | ₩62,490 | ₩59,794 | ₩62,182 | +1.98% | 18.9만 |
|---|
| 2025.10.16 | ₩64,033 | ₩64,100 | ₩61,296 | ₩61,323 | -4.23% | 17.3만 |
|---|
| 2025.10.15 | ₩64,717 | ₩65,576 | ₩63,336 | ₩63,832 | -1.37% | 21.1만 |
|---|
| 2025.10.14 | ₩60,907 | ₩64,006 | ₩60,907 | ₩63,899 | +4.91% | 21.1만 |
|---|
| 2025.10.13 | ₩59,485 | ₩61,940 | ₩59,378 | ₩61,833 | +3.95% | 25만 |
|---|
| 2025.10.10 | ₩60,196 | ₩61,135 | ₩59,036 | ₩59,324 | -1.45% | 19.2만 |
|---|