Acadian Asset Management Inc (AAMI) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	93.43	94.80	91.23	92.16	-0.70%	312,900
2026-10-15	90.83	93.39	89.91	92.81	+1.88%	369,900
2026-10-14	90.20	91.18	89.13	91.10	-0.52%	427,800
2026-10-13	92.67	93.94	90.04	91.58	-1.13%	285,800
2026-10-12	93.97	94.92	92.22	92.63	-1.15%	353,700
2026-10-09	93.54	95.67	92.93	93.71	+0.44%	295,400
2026-10-08	92.27	94.45	91.76	93.30	+0.81%	483,500
2026-10-07	92.04	93.46	91.60	92.55	-1.01%	384,500
2026-10-06	96.58	96.66	93.00	93.49	-2.78%	502,400
2026-10-05	94.40	97.39	93.71	96.16	+2.11%	475,400
2026-10-02	95.10	97.10	94.10	94.17	+0.12%	441,800
2026-10-01	92.12	95.92	90.97	94.06	+2.56%	637,700
2026-09-30	92.61	93.69	90.99	91.71	-0.83%	460,000
2026-09-29	94.61	94.61	89.41	92.48	-1.40%	433,500
2026-09-28	93.29	94.42	92.42	93.79	-0.10%	364,000
2026-09-25	93.06	95.89	93.06	93.88	+0.60%	293,800
2026-09-24	91.33	93.48	90.31	93.32	+1.98%	254,600
2026-09-23	90.73	92.24	89.78	91.51	-0.42%	297,100
2026-09-22	94.69	94.69	89.09	91.90	-2.35%	404,800
2026-09-21	92.01	94.51	91.77	94.11	+3.71%	324,600
2026-09-18	90.69	92.01	90.03	90.74	+0.22%	1,272,500
2026-09-17	91.18	91.50	90.14	90.54	+1.49%	273,400
2026-09-16	88.11	90.91	87.08	89.21	+1.98%	539,600
2026-09-15	87.96	88.47	85.60	87.48	-1.62%	1,419,200
2026-09-14	90.46	91.67	87.55	88.92	-2.31%	546,800
2026-09-11	93.65	94.06	90.88	91.02	-1.12%	267,500
2026-09-10	91.81	93.99	91.57	92.05	-0.49%	276,900
2026-09-09	91.89	93.60	90.84	92.50	+0.38%	316,300
2026-09-08	93.71	94.65	91.77	92.15	-1.53%	427,200
2026-09-04	90.58	93.67	90.32	93.58	+1.45%	385,400
2026-09-03	91.01	92.78	90.81	92.24	+2.48%	458,500
2026-09-02	90.28	92.69	89.38	90.01	-0.08%	700,100
2026-09-01	93.50	94.47	89.90	90.08	-4.37%	476,300
2026-08-31	95.78	96.19	93.67	94.20	-1.63%	560,600
2026-08-28	97.92	98.52	95.37	95.76	-1.59%	352,300
2026-08-27	95.81	98.30	95.81	97.31	+1.74%	285,200
2026-08-26	93.88	96.00	93.42	95.65	+2.32%	342,400
2026-08-25	92.80	94.11	92.43	93.48	+1.72%	326,400
2026-08-24	91.96	93.78	91.65	91.90	-0.43%	229,600
2026-08-21	91.77	93.06	91.45	92.30	+1.60%	328,900
2026-08-20	91.16	92.25	90.34	90.85	-0.21%	229,100
2026-08-19	92.68	93.02	90.78	91.04	-0.86%	317,500
2026-08-18	92.06	92.09	90.16	91.83	-1.25%	269,600
2026-08-17	92.44	93.52	91.52	92.99	+0.52%	310,100
2026-08-14	92.41	93.82	91.34	92.51	-0.70%	272,600
2026-08-13	92.60	93.22	90.91	93.16	+1.05%	395,600
2026-08-12	92.32	92.55	91.04	92.19	+0.70%	415,500
2026-08-11	90.92	93.29	90.63	91.55	+0.91%	292,500
2026-08-10	89.29	91.39	88.71	90.72	+0.97%	411,300
2026-08-07	92.06	93.27	89.29	89.85	-1.87%	291,500
2026-08-06	90.75	93.61	90.07	91.56	+0.16%	300,800
2026-08-05	92.73	93.61	90.72	91.41	-0.55%	379,900
2026-08-04	90.69	92.67	90.07	91.92	+2.38%	493,100
2026-08-03	86.76	90.12	86.50	89.78	+3.80%	581,500
2026-07-31	83.99	88.30	81.97	86.49	+3.03%	566,200
2026-07-30	83.09	86.43	79.83	83.95	+3.86%	512,200
2026-07-29	81.87	83.46	79.00	80.83	-2.02%	980,000
2026-07-28	82.56	83.46	81.18	82.50	-0.42%	346,400
2026-07-27	82.44	84.40	81.76	82.85	+2.44%	345,300
2026-07-24	81.02	81.41	79.32	80.88	+0.81%	238,600
2026-07-23	80.67	81.85	80.04	80.23	-2.54%	319,800
2026-07-22	83.11	85.06	81.99	82.32	-1.94%	329,400
2026-07-21	82.68	84.97	82.60	83.95	+2.19%	353,800
2026-07-20	83.33	84.31	82.05	82.15	-0.77%	284,400
2026-07-17	81.18	83.58	79.75	82.79	-0.58%	335,700
2026-07-16	82.46	83.94	81.33	83.27	+0.24%	492,900
2026-07-15	82.23	83.20	81.14	83.07	+3.04%	389,500
2026-07-14	78.94	81.17	78.94	80.62	+2.30%	340,900
2026-07-13	81.40	81.63	78.21	78.81	-3.49%	416,100
2026-07-10	81.31	82.50	81.31	81.66	+1.59%	430,800
2026-07-09	78.28	81.06	77.91	80.38	+3.86%	395,600
2026-07-08	77.85	79.00	76.93	77.39	-1.14%	311,200
2026-07-07	78.31	79.26	77.54	78.28	-1.10%	448,300
2026-07-06	73.80	79.43	72.66	79.15	+8.29%	729,800
2026-07-02	73.29	75.14	72.07	73.09	+1.54%	388,400
2026-07-01	71.33	74.19	70.98	71.98	+0.64%	474,000
2026-06-30	71.28	71.98	70.48	71.52	+0.49%	467,600
2026-06-29	72.65	73.00	69.92	71.17	-1.43%	447,900
2026-06-26	71.79	73.00	70.30	72.20	+3.48%	1,412,900
2026-06-25	71.33	72.47	69.29	69.77	-0.87%	741,300
2026-06-24	72.89	72.90	69.97	70.38	-3.60%	605,700
2026-06-23	71.83	74.54	71.81	73.01	-1.19%	443,100
2026-06-22	74.96	75.84	73.40	73.89	-1.68%	718,600
2026-06-18	75.88	76.14	69.52	75.15	-9.15%	2,999,600
2026-06-17	82.88	85.73	82.59	82.72	+0.47%	470,600
2026-06-16	81.37	82.94	80.92	82.33	+2.18%	397,000
2026-06-15	80.04	83.80	79.14	80.57	+2.58%	871,300
2026-06-12	77.73	79.15	76.90	78.54	+1.08%	246,300
2026-06-11	77.13	79.06	75.98	77.70	+2.13%	340,600
2026-06-10	76.49	78.62	75.44	76.08	-1.63%	257,400
2026-06-09	78.11	79.00	75.70	77.34	+0.40%	361,700
2026-06-08	76.22	77.38	74.79	77.03	+4.09%	484,500
2026-06-05	74.70	75.19	72.87	74.00	-2.40%	306,200
2026-06-04	72.51	75.99	72.50	75.82	+4.93%	327,600
2026-06-03	73.25	73.25	70.65	72.26	-0.61%	455,300
2026-06-02	72.30	73.79	72.26	72.70	+0.55%	272,600
2026-06-01	72.02	73.22	71.37	72.30	-0.01%	295,600
2026-05-29	73.05	73.16	71.75	72.31	-0.55%	409,900
2026-05-28	73.85	74.06	72.22	72.71	-2.40%	358,600
2026-05-27	75.33	75.77	73.59	74.50	-1.30%	664,000
2026-05-26	72.58	76.13	71.80	75.48	+5.45%	619,500
2026-05-22	73.59	74.52	71.53	71.58	-1.36%	529,400
2026-05-21	70.27	72.62	69.63	72.57	+2.04%	405,900
2026-05-20	68.71	71.47	68.06	71.12	+4.42%	661,500
2026-05-19	68.70	69.07	67.69	68.11	-1.77%	385,800
2026-05-18	68.82	71.14	68.27	69.34	+0.76%	348,800
2026-05-15	70.15	70.61	67.24	68.82	-3.37%	294,400
2026-05-14	70.40	71.24	69.56	71.22	+1.42%	406,100
2026-05-13	70.43	71.30	69.88	70.22	-0.44%	506,100
2026-05-12	71.72	72.30	69.13	70.53	-2.56%	290,500
2026-05-11	69.05	73.10	69.00	72.38	+5.46%	529,400
2026-05-08	67.20	69.00	66.32	68.63	+3.16%	259,300
2026-05-07	67.82	68.07	66.41	66.53	-2.00%	245,100
2026-05-06	69.14	69.47	67.71	67.89	-0.66%	269,100
2026-05-05	68.01	68.39	67.18	68.34	+1.17%	333,100
2026-05-04	65.38	67.97	65.38	67.55	+3.15%	433,000
2026-05-01	67.51	68.34	63.67	65.49	-2.76%	525,300
2026-04-30	64.95	68.59	62.48	67.35	+3.49%	574,000
2026-04-29	66.86	66.86	64.95	65.08	-2.74%	493,200
2026-04-28	67.46	67.71	65.76	66.91	-1.86%	313,100
2026-04-27	67.72	68.63	67.72	68.18	+0.59%	276,200
2026-04-24	67.13	68.16	66.21	67.78	+1.25%	209,400
2026-04-23	67.72	68.43	66.60	66.94	-1.08%	187,400
2026-04-22	66.49	69.87	66.47	67.67	+2.87%	382,700
2026-04-21	66.87	67.97	65.59	65.78	-1.38%	270,300
2026-04-20	66.66	67.63	66.66	66.70	-0.01%	238,200
2026-04-17	67.69	68.82	66.65	66.71	+0.45%	395,100
2026-04-16	66.68	67.58	65.96	66.41	-0.42%	289,500
2026-04-15	64.73	66.72	64.55	66.69	+2.65%	331,000
2026-04-14	64.00	65.76	63.67	64.97	+2.41%	403,300
2026-04-13	61.06	63.45	61.02	63.44	+2.44%	323,300
2026-04-10	61.81	62.07	61.07	61.93	+0.11%	288,000
2026-04-09	59.00	62.25	59.00	61.86	+4.09%	507,400
2026-04-08	59.18	60.24	58.16	59.43	+5.62%	554,800
2026-04-07	55.64	56.71	54.93	56.27	+0.50%	284,500
2026-04-06	55.28	56.03	54.73	55.99	+1.28%	259,100
2026-04-02	54.50	55.38	51.85	55.28	-1.64%	328,400
2026-04-01	55.51	58.35	55.13	56.20	+3.27%	519,200
2026-03-31	53.31	54.44	51.99	54.42	+4.09%	314,600
2026-03-30	53.00	54.03	51.91	52.28	+0.11%	187,200
2026-03-27	53.97	54.62	52.21	52.22	-4.08%	172,800
2026-03-26	53.22	54.63	53.22	54.44	+1.04%	230,200
2026-03-25	52.91	54.01	52.73	53.88	+3.74%	186,900
2026-03-24	51.35	52.33	51.21	51.94	-0.36%	239,300
2026-03-23	52.48	53.39	51.59	52.13	+2.56%	253,200
2026-03-20	52.13	52.31	50.39	50.83	-2.34%	567,900
2026-03-19	49.31	52.08	49.31	52.05	+3.66%	328,800
2026-03-18	50.34	51.00	50.16	50.21	-1.76%	289,600
2026-03-17	51.49	52.02	51.00	51.11	+0.75%	249,200
2026-03-16	51.07	51.89	50.54	50.73	+0.59%	214,300
2026-03-13	50.59	51.42	49.98	50.43	+0.28%	261,100
2026-03-12	49.50	50.30	49.05	50.29	-0.85%	318,300
2026-03-11	51.00	51.67	50.13	50.72	-1.63%	173,900
2026-03-10	51.79	52.76	50.79	51.56	+0.00%	203,800
2026-03-09	50.17	51.73	49.26	51.56	+0.74%	271,500
2026-03-06	51.83	51.83	50.09	51.18	-4.18%	273,100
2026-03-05	53.98	54.62	52.26	53.41	-2.32%	365,100
2026-03-04	54.43	55.10	53.63	54.68	+1.67%	328,500
2026-03-03	52.61	54.29	51.18	53.78	-2.13%	308,100
2026-03-02	52.72	55.57	52.41	54.95	+2.02%	263,800
2026-02-27	55.20	55.20	52.46	53.86	-3.44%	442,700
2026-02-26	56.77	57.02	54.27	55.78	-1.15%	274,900
2026-02-25	55.00	56.97	53.90	56.43	+3.79%	376,400
2026-02-24	52.41	54.68	51.97	54.37	+3.68%	366,900
2026-02-23	52.70	53.39	51.33	52.44	-1.48%	364,500
2026-02-20	52.62	53.30	51.83	53.23	+0.64%	223,500
2026-02-19	52.04	52.93	51.23	52.89	+0.32%	161,700
2026-02-18	52.24	53.50	52.24	52.72	+1.50%	119,300
2026-02-17	51.98	52.37	51.31	51.94	+0.17%	179,800
2026-02-13	51.78	52.25	50.20	51.85	-0.88%	145,600
2026-02-12	52.56	53.27	51.08	52.31	+0.75%	284,100
2026-02-11	51.74	52.51	50.80	51.92	+0.58%	281,400
2026-02-10	51.76	52.03	50.72	51.62	-0.46%	257,600
2026-02-09	50.97	53.00	50.97	51.86	+1.73%	274,000
2026-02-06	49.93	51.52	49.38	50.98	+5.07%	405,200
2026-02-05	50.97	51.51	45.85	48.52	-7.60%	665,200
2026-02-04	52.12	52.98	50.75	52.51	+1.63%	414,700
2026-02-03	56.20	56.20	50.41	51.67	-7.48%	376,600
2026-02-02	55.49	56.46	55.07	55.85	+0.78%	187,000
2026-01-30	54.40	56.09	54.05	55.42	+0.53%	429,100
2026-01-29	55.66	55.90	54.50	55.13	-0.29%	238,100
2026-01-28	56.08	56.30	55.26	55.29	-0.50%	188,800
2026-01-27	55.57	55.82	54.97	55.57	+0.31%	106,300
2026-01-26	55.19	55.96	54.37	55.40	+0.38%	191,500
2026-01-23	55.24	55.68	54.37	55.19	-0.70%	310,000
2026-01-22	55.53	56.29	55.10	55.58	+1.20%	251,900
2026-01-21	54.19	55.38	53.85	54.92	+1.72%	208,500
2026-01-20	53.02	54.36	52.00	53.99	-0.81%	205,100
2026-01-16	54.68	54.99	53.92	54.43	-0.17%	190,700
2026-01-15	52.99	55.10	52.99	54.52	+3.38%	202,700
2026-01-14	52.50	53.03	51.58	52.74	+0.23%	168,600
2026-01-13	52.57	53.04	51.12	52.62	+0.19%	204,500
2026-01-12	50.75	52.71	49.23	52.52	+2.24%	207,300
2026-01-09	50.88	51.60	50.40	51.37	+1.02%	199,900
2026-01-08	48.15	50.97	47.88	50.85	+4.91%	320,800
2026-01-07	49.52	49.55	47.65	48.47	-2.42%	158,400
2026-01-06	49.00	50.23	48.33	49.67	+0.79%	247,000
2026-01-05	47.60	50.95	47.60	49.28	+4.01%	338,900
2026-01-02	46.84	47.77	46.48	47.38	+0.81%	159,100
2025-12-31	47.63	47.86	46.75	47.00	-1.14%	124,600
2025-12-30	47.86	48.23	47.49	47.54	-1.10%	120,000
2025-12-29	48.23	48.46	47.20	48.07	-0.64%	125,700
2025-12-26	48.57	49.00	48.28	48.38	-0.06%	106,200
2025-12-24	48.37	48.71	48.23	48.41	-0.33%	44,600
2025-12-23	47.70	48.65	47.70	48.57	+0.89%	366,400
2025-12-22	47.70	48.45	47.42	48.14	+1.26%	154,200
2025-12-19	47.52	48.20	47.33	47.54	-0.25%	375,700
2025-12-18	47.45	48.84	47.17	47.66	+1.66%	287,900
2025-12-17	48.08	48.52	46.02	46.88	-2.17%	259,100
2025-12-16	47.75	48.77	47.51	47.92	+0.55%	232,100
2025-12-15	48.18	48.84	47.27	47.66	-0.06%	227,100
2025-12-12	49.18	49.29	47.32	47.69	-3.11%	388,600
2025-12-11	47.79	49.38	47.21	49.22	+2.33%	351,000
2025-12-10	46.26	48.73	46.02	48.10	+3.57%	321,500
2025-12-09	45.79	47.13	45.67	46.44	+0.80%	200,500
2025-12-08	47.04	47.04	46.04	46.07	-1.52%	265,600
2025-12-05	46.08	47.04	45.99	46.78	+0.80%	301,900
2025-12-04	44.64	46.73	43.92	46.41	+2.88%	280,200
2025-12-03	43.65	45.18	43.51	45.11	+3.34%	196,800
2025-12-02	43.97	44.36	43.17	43.65	-0.46%	160,800
2025-12-01	44.35	45.11	43.65	43.85	-2.21%	215,100
2025-11-28	45.34	45.48	44.81	44.84	-0.71%	71,600
2025-11-26	44.92	45.88	44.84	45.16	+0.60%	262,800
2025-11-25	44.65	45.26	44.22	44.89	+1.26%	158,600
2025-11-24	43.14	44.50	42.93	44.33	+2.38%	225,600
2025-11-21	43.16	43.95	42.16	43.30	+0.60%	236,900
2025-11-20	43.09	44.00	42.67	43.04	+2.04%	342,400
2025-11-19	42.62	42.67	41.56	42.18	-0.45%	156,100
2025-11-18	41.99	42.56	41.47	42.37	+1.05%	212,600
2025-11-17	43.62	44.14	41.81	41.93	-4.49%	129,200
2025-11-14	42.91	44.31	42.49	43.90	+1.50%	157,900
2025-11-13	44.49	44.49	42.81	43.25	-2.90%	194,700
2025-11-12	44.10	45.23	44.10	44.54	+1.27%	247,300
2025-11-11	44.88	45.52	43.67	43.98	-2.74%	126,000
2025-11-10	45.17	46.88	44.58	45.22	+1.69%	153,300
2025-11-07	44.03	44.56	42.61	44.47	+1.81%	265,000
2025-11-06	42.81	44.20	42.62	43.68	+0.18%	259,600
2025-11-05	43.69	44.40	42.64	43.60	+1.00%	262,900
2025-11-04	45.63	46.01	43.06	43.17	-6.60%	374,000
2025-11-03	47.82	48.13	45.34	46.22	-3.91%	337,000
2025-10-31	49.20	49.45	47.75	48.10	-3.22%	353,600
2025-10-30	51.00	54.99	49.66	49.70	+0.89%	719,000
2025-10-29	49.59	50.16	48.55	49.26	-0.53%	290,200
2025-10-28	49.11	50.10	49.11	49.52	-0.02%	240,600
2025-10-27	48.11	49.72	47.47	49.53	+2.78%	261,100
2025-10-24	47.79	48.37	47.47	48.19	+2.23%	132,500
2025-10-23	47.24	47.46	46.76	47.14	-0.06%	107,400
2025-10-22	46.98	47.46	46.68	47.17	-0.88%	199,000
2025-10-21	47.10	47.78	46.96	47.59	+0.66%	107,600
2025-10-20	46.61	47.65	46.61	47.28	+2.01%	140,800

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+18.61%). 가장 약한 달: 11월 (-2.99%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.80%
2월-1.72%
3월+2.04%
4월+11.06%
5월+8.59%
6월+8.45%
7월+18.61%
8월+16.85%
9월-1.39%
10월+4.02%
11월-2.99%
12월+7.18%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Acadian Asset Management Inc (AAMI)의 최근 종가는 얼마입니까?

2026-10-16 기준 92.16. Closelook 데이터 레이크의 일별 가격 기록 기준.

AAMI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 98.52, 최저 41.47 (2026-10-16 기준).

Acadian Asset Management Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AAMI의 가장 강한 달은 7월(평균 +18.61%), 가장 약한 달은 11월(평균 -2.99%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.