시장 데이터를 불러오는 중
전체 종목
Artisan Partners Asset Management Inc. Class A Common Stock 과거 주가
Artisan Partners Asset Management Inc. Class A Common Stock · APAM · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Artisan Partners Asset Management Inc. Class A Common Stock · APAM · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,628 | ₩45,190 | ₩44,481 | ₩44,749 | +0.27% | 85.4만 |
| 2026.10.08 | ₩44,802 | ₩45,244 | ₩44,160 | ₩45,003 | +0.45% | 143만 |
| 2026.10.07 | ₩46,394 | ₩46,621 | ₩44,655 | ₩45,137 | -2.71% | 273.9만 |
| 2026.10.06 | ₩46,340 | ₩46,848 | ₩45,203 | ₩46,808 | +1.01% | 334.1만 |
| 2026.10.05 | ₩46,434 | ₩46,474 | ₩45,043 | ₩46,006 | -0.92% | 139.3만 |
| 2026.10.02 | ₩47,825 | ₩48,119 | ₩46,608 | ₩46,648 | -2.46% | 121만 |
| 2026.10.01 | ₩48,146 | ₩49,122 | ₩47,744 | ₩48,413 | +0.56% | 124.6만 |
| 2026.09.30 | ₩49,015 | ₩49,229 | ₩48,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,306 |
| -1.45% |
| 122.8만 |
| 2026.09.29 | ₩47,985 | ₩48,707 | ₩47,651 | ₩48,707 | +1.51% | 76.2만 |
|---|
| 2026.09.28 | ₩47,892 | ₩47,932 | ₩47,210 | ₩47,918 | +0.06% | 101.9만 |
|---|
| 2026.09.25 | ₩47,985 | ₩48,453 | ₩47,597 | ₩48,360 | +0.78% | 41.3만 |
|---|
| 2026.09.24 | ₩47,611 | ₩47,999 | ₩47,076 | ₩47,851 | +0.51% | 60.2만 |
|---|
| 2026.09.23 | ₩47,811 | ₩48,427 | ₩47,517 | ₩47,637 | -0.36% | 72.9만 |
|---|
| 2026.09.22 | ₩49,737 | ₩49,751 | ₩47,664 | ₩48,052 | -3.39% | 128.3만 |
|---|
| 2026.09.21 | ₩49,403 | ₩49,496 | ₩48,814 | ₩49,189 | -0.43% | 62.3만 |
|---|
| 2026.09.18 | ₩48,707 | ₩49,109 | ₩48,587 | ₩49,055 | +0.71% | 185.8만 |
|---|
| 2026.09.17 | ₩49,068 | ₩49,483 | ₩48,614 | ₩48,854 | -0.44% | 76만 |
|---|
| 2026.09.16 | ₩49,189 | ₩49,737 | ₩47,892 | ₩48,587 | -1.22% | 71.2만 |
|---|
| 2026.09.15 | ₩50,005 | ₩50,085 | ₩48,975 | ₩49,122 | -1.77% | 70.7만 |
|---|
| 2026.09.14 | ₩50,820 | ₩51,422 | ₩49,924 | ₩50,138 | -1.34% | 60.7만 |
|---|
| 2026.09.11 | ₩53,549 | ₩53,669 | ₩50,152 | ₩50,700 | -5.32% | 115.7만 |
|---|
| 2026.09.10 | ₩53,535 | ₩53,990 | ₩52,893 | ₩53,094 | -0.82% | 48.8만 |
|---|
| 2026.09.09 | ₩55,047 | ₩55,047 | ₩53,736 | ₩53,776 | -2.31% | 68만 |
|---|
| 2026.09.08 | ₩55,087 | ₩55,595 | ₩54,792 | ₩54,913 | -0.32% | 64.9만 |
|---|
| 2026.09.04 | ₩54,498 | ₩55,662 | ₩54,418 | ₩55,595 | +2.01% | 55.4만 |
|---|
| 2026.09.03 | ₩55,849 | ₩56,745 | ₩54,030 | ₩55,033 | -1.46% | 112.5만 |
|---|
| 2026.09.02 | ₩56,090 | ₩56,772 | ₩55,047 | ₩55,060 | -1.84% | 75.7만 |
|---|
| 2026.09.01 | ₩56,585 | ₩57,668 | ₩55,742 | ₩55,769 | -1.44% | 87.5만 |
|---|
| 2026.08.31 | ₩57,828 | ₩58,323 | ₩56,825 | ₩56,932 | -1.55% | 140.6만 |
|---|
| 2026.08.28 | ₩58,417 | ₩59,206 | ₩58,109 | ₩58,136 | -0.48% | 40만 |
|---|
| 2026.08.27 | ₩58,203 | ₩58,965 | ₩57,882 | ₩58,243 | +0.07% | 77.7만 |
|---|
| 2026.08.26 | ₩58,363 | ₩58,444 | ₩57,654 | ₩58,216 | -0.25% | 51.6만 |
|---|
| 2026.08.25 | ₩57,628 | ₩58,377 | ₩56,959 | ₩58,363 | +1.28% | 54.3만 |
|---|
| 2026.08.24 | ₩56,571 | ₩57,721 | ₩56,571 | ₩57,481 | +1.61% | 41.9만 |
|---|
| 2026.08.21 | ₩56,571 | ₩57,280 | ₩55,983 | ₩56,518 | -0.09% | 62.2만 |
|---|
| 2026.08.20 | ₩56,437 | ₩57,026 | ₩56,076 | ₩56,237 | -0.36% | 55.8만 |
|---|
| 2026.08.19 | ₩56,183 | ₩57,186 | ₩56,063 | ₩56,839 | +1.17% | 67만 |
|---|
| 2026.08.18 | ₩55,595 | ₩56,130 | ₩54,926 | ₩55,729 | +0.24% | 45.1만 |
|---|
| 2026.08.17 | ₩55,194 | ₩55,809 | ₩55,033 | ₩55,475 | +0.51% | 149.6만 |
|---|
| 2026.08.14 | ₩57,039 | ₩57,039 | ₩56,130 | ₩56,411 | -1.10% | 65.5만 |
|---|
| 2026.08.13 | ₩56,103 | ₩57,160 | ₩55,582 | ₩57,079 | +1.74% | 104.1만 |
|---|
| 2026.08.12 | ₩57,895 | ₩57,895 | ₩55,715 | ₩55,876 | -3.49% | 110만 |
|---|
| 2026.08.11 | ₩56,437 | ₩57,975 | ₩56,437 | ₩57,935 | +2.65% | 73.1만 |
|---|
| 2026.08.10 | ₩56,718 | ₩57,066 | ₩55,889 | ₩56,437 | -0.50% | 66.1만 |
|---|
| 2026.08.07 | ₩57,641 | ₩58,591 | ₩56,732 | ₩56,906 | -1.28% | 105만 |
|---|
| 2026.08.06 | ₩57,213 | ₩57,802 | ₩56,986 | ₩57,574 | +0.63% | 71.5만 |
|---|
| 2026.08.05 | ₩57,200 | ₩57,922 | ₩56,946 | ₩57,213 | +0.02% | 69.4만 |
|---|
| 2026.08.04 | ₩56,437 | ₩57,414 | ₩56,143 | ₩57,106 | +1.18% | 104.4만 |
|---|
| 2026.08.03 | ₩52,893 | ₩56,464 | ₩52,853 | ₩56,317 | +6.47% | 120만 |
|---|
| 2026.07.31 | ₩52,679 | ₩53,094 | ₩52,051 | ₩52,479 | -0.38% | 79.2만 |
|---|
| 2026.07.30 | ₩54,017 | ₩54,084 | ₩52,947 | ₩53,040 | -1.81% | 91.5만 |
|---|
| 2026.07.29 | ₩56,036 | ₩56,692 | ₩52,746 | ₩53,950 | -3.72% | 150.2만 |
|---|
| 2026.07.28 | ₩53,937 | ₩55,862 | ₩53,749 | ₩54,672 | +1.36% | 115만 |
|---|
| 2026.07.27 | ₩53,442 | ₩54,485 | ₩53,014 | ₩53,883 | +0.83% | 112.8만 |
|---|
| 2026.07.24 | ₩51,823 | ₩52,867 | ₩51,730 | ₩52,613 | +1.52% | 48.9만 |
|---|
| 2026.07.23 | ₩51,636 | ₩52,078 | ₩51,462 | ₩51,516 | -0.23% | 87.1만 |
|---|
| 2026.07.22 | ₩52,492 | ₩53,081 | ₩51,930 | ₩52,131 | -0.69% | 60.8만 |
|---|
| 2026.07.21 | ₩51,462 | ₩52,733 | ₩51,462 | ₩52,439 | +1.90% | 101.4만 |
|---|
| 2026.07.20 | ₩51,409 | ₩51,716 | ₩50,914 | ₩51,449 | +0.08% | 62.7만 |
|---|
| 2026.07.17 | ₩51,569 | ₩52,412 | ₩50,968 | ₩51,503 | -0.13% | 84만 |
|---|
| 2026.07.16 | ₩52,332 | ₩53,014 | ₩52,024 | ₩52,412 | +0.15% | 119.9만 |
|---|
| 2026.07.15 | ₩52,519 | ₩54,164 | ₩52,171 | ₩52,492 | -0.05% | 130.5만 |
|---|
| 2026.07.14 | ₩49,028 | ₩51,583 | ₩49,028 | ₩51,302 | +4.64% | 148.3만 |
|---|
| 2026.07.13 | ₩48,801 | ₩49,416 | ₩48,065 | ₩49,055 | +0.52% | 93.8만 |
|---|
| 2026.07.10 | ₩49,028 | ₩49,764 | ₩48,373 | ₩48,801 | -0.46% | 65만 |
|---|
| 2026.07.09 | ₩47,999 | ₩49,082 | ₩47,811 | ₩48,975 | +2.03% | 76.1만 |
|---|
| 2026.07.08 | ₩47,464 | ₩47,958 | ₩47,343 | ₩47,825 | +0.76% | 71.2만 |
|---|
| 2026.07.07 | ₩48,667 | ₩49,229 | ₩48,146 | ₩48,186 | -0.99% | 67.7만 |
|---|
| 2026.07.06 | ₩47,544 | ₩48,868 | ₩47,276 | ₩48,386 | +1.77% | 76.9만 |
|---|
| 2026.07.02 | ₩46,140 | ₩47,517 | ₩45,631 | ₩47,357 | +2.64% | 133.7만 |
|---|
| 2026.07.01 | ₩46,247 | ₩46,648 | ₩45,417 | ₩45,431 | -1.76% | 119.2만 |
|---|
| 2026.06.30 | ₩46,354 | ₩47,089 | ₩46,033 | ₩46,180 | -0.38% | 86.1만 |
|---|
| 2026.06.29 | ₩47,103 | ₩47,450 | ₩46,019 | ₩46,795 | -0.65% | 91.1만 |
|---|
| 2026.06.26 | ₩46,514 | ₩47,664 | ₩46,514 | ₩47,571 | +2.27% | 200.2만 |
|---|
| 2026.06.25 | ₩46,808 | ₩47,878 | ₩46,193 | ₩46,594 | -0.46% | 54.8만 |
|---|
| 2026.06.24 | ₩47,517 | ₩47,611 | ₩46,327 | ₩46,608 | -1.91% | 61.2만 |
|---|
| 2026.06.23 | ₩47,932 | ₩48,253 | ₩47,143 | ₩47,383 | -1.14% | 47.6만 |
|---|
| 2026.06.22 | ₩47,958 | ₩48,721 | ₩47,851 | ₩48,119 | +0.33% | 69.4만 |
|---|
| 2026.06.18 | ₩48,761 | ₩48,921 | ₩47,530 | ₩47,985 | -1.59% | 119.8만 |
|---|
| 2026.06.17 | ₩48,520 | ₩49,577 | ₩48,159 | ₩48,360 | -0.33% | 69.7만 |
|---|
| 2026.06.16 | ₩48,587 | ₩49,109 | ₩48,587 | ₩48,748 | +0.33% | 46.8만 |
|---|
| 2026.06.15 | ₩48,748 | ₩49,216 | ₩48,065 | ₩48,226 | -1.07% | 44.9만 |
|---|
| 2026.06.12 | ₩47,945 | ₩48,694 | ₩47,798 | ₩47,985 | +0.08% | 42.6만 |
|---|
| 2026.06.11 | ₩46,220 | ₩47,517 | ₩46,220 | ₩47,450 | +2.66% | 70.2만 |
|---|
| 2026.06.10 | ₩47,009 | ₩47,250 | ₩45,966 | ₩46,180 | -1.76% | 84.3만 |
|---|
| 2026.06.09 | ₩47,009 | ₩48,333 | ₩46,634 | ₩47,103 | +0.20% | 144.8만 |
|---|
| 2026.06.08 | ₩49,684 | ₩49,965 | ₩46,514 | ₩46,527 | -6.35% | 150.4만 |
|---|
| 2026.06.05 | ₩49,831 | ₩50,138 | ₩49,296 | ₩49,737 | -0.19% | 53.1만 |
|---|
| 2026.06.04 | ₩49,670 | ₩50,887 | ₩49,242 | ₩50,098 | +0.86% | 73.4만 |
|---|
| 2026.06.03 | ₩49,309 | ₩49,323 | ₩47,811 | ₩48,868 | -0.90% | 60만 |
|---|
| 2026.06.02 | ₩49,871 | ₩50,392 | ₩49,791 | ₩49,924 | +0.11% | 55.1만 |
|---|
| 2026.06.01 | ₩49,911 | ₩50,499 | ₩49,577 | ₩49,965 | +0.11% | 71.3만 |
|---|
| 2026.05.29 | ₩49,603 | ₩50,606 | ₩49,563 | ₩50,072 | +0.94% | 75.4만 |
|---|
| 2026.05.28 | ₩50,566 | ₩50,794 | ₩49,496 | ₩49,817 | -1.48% | 78.7만 |
|---|
| 2026.05.27 | ₩50,887 | ₩51,141 | ₩50,433 | ₩50,807 | -0.16% | 114.2만 |
|---|
| 2026.05.26 | ₩50,633 | ₩50,954 | ₩50,406 | ₩50,727 | +0.18% | 44.4만 |
|---|
| 2026.05.22 | ₩49,697 | ₩50,526 | ₩49,697 | ₩50,526 | +1.67% | 66.2만 |
|---|
| 2026.05.21 | ₩48,213 | ₩49,764 | ₩48,159 | ₩49,644 | +2.97% | 80.7만 |
|---|
| 2026.05.20 | ₩48,480 | ₩49,363 | ₩47,811 | ₩48,748 | +0.55% | 89.9만 |
|---|
| 2026.05.19 | ₩48,935 | ₩48,935 | ₩48,146 | ₩48,400 | -1.09% | 58.9만 |
|---|
| 2026.05.18 | ₩48,801 | ₩49,403 | ₩48,467 | ₩49,055 | +0.52% | 66.2만 |
|---|
| 2026.05.15 | ₩48,681 | ₩48,948 | ₩48,159 | ₩48,721 | +0.08% | 70만 |
|---|
| 2026.05.14 | ₩50,005 | ₩50,566 | ₩49,563 | ₩49,831 | -0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩49,122 | ₩49,496 | ₩48,614 | ₩49,323 | +0.41% | 92.4만 |
|---|
| 2026.05.12 | ₩50,192 | ₩50,192 | ₩48,895 | ₩49,403 | -1.57% | 77.9만 |
|---|
| 2026.05.11 | ₩50,727 | ₩50,941 | ₩50,245 | ₩50,299 | -0.84% | 62.3만 |
|---|
| 2026.05.08 | ₩50,299 | ₩50,927 | ₩49,884 | ₩50,847 | +1.09% | 48만 |
|---|
| 2026.05.07 | ₩50,820 | ₩51,061 | ₩49,951 | ₩50,299 | -1.03% | 53만 |
|---|
| 2026.05.06 | ₩50,874 | ₩51,115 | ₩50,259 | ₩50,606 | -0.53% | 58.8만 |
|---|
| 2026.05.05 | ₩49,403 | ₩50,633 | ₩49,403 | ₩50,259 | +1.73% | 63.2만 |
|---|
| 2026.05.04 | ₩49,884 | ₩50,446 | ₩49,122 | ₩49,282 | -1.21% | 85.9만 |
|---|
| 2026.05.01 | ₩50,232 | ₩50,981 | ₩49,496 | ₩50,219 | -0.03% | 111.3만 |
|---|
| 2026.04.30 | ₩48,788 | ₩50,339 | ₩48,788 | ₩50,072 | +2.63% | 105.2만 |
|---|
| 2026.04.29 | ₩48,092 | ₩50,968 | ₩47,945 | ₩48,988 | +1.86% | 111.6만 |
|---|
| 2026.04.28 | ₩51,289 | ₩51,476 | ₩50,219 | ₩50,593 | -1.36% | 78.8만 |
|---|
| 2026.04.27 | ₩50,459 | ₩51,329 | ₩50,299 | ₩50,994 | +1.06% | 62.2만 |
|---|
| 2026.04.24 | ₩50,847 | ₩51,355 | ₩50,419 | ₩50,526 | -0.63% | 49.2만 |
|---|
| 2026.04.23 | ₩51,489 | ₩51,823 | ₩50,379 | ₩50,981 | -0.99% | 54만 |
|---|
| 2026.04.22 | ₩51,075 | ₩51,556 | ₩50,700 | ₩51,409 | +0.65% | 65.3만 |
|---|
| 2026.04.21 | ₩50,339 | ₩51,583 | ₩50,031 | ₩50,727 | +0.77% | 76.8만 |
|---|
| 2026.04.20 | ₩50,245 | ₩50,874 | ₩49,978 | ₩50,299 | +0.11% | 61.2만 |
|---|
| 2026.04.17 | ₩50,098 | ₩51,355 | ₩49,951 | ₩50,392 | +0.59% | 69.1만 |
|---|
| 2026.04.16 | ₩50,232 | ₩50,633 | ₩49,122 | ₩49,430 | -1.60% | 72.4만 |
|---|
| 2026.04.15 | ₩50,740 | ₩51,168 | ₩49,991 | ₩50,272 | -0.92% | 113.5만 |
|---|
| 2026.04.14 | ₩49,590 | ₩50,887 | ₩49,590 | ₩50,633 | +2.10% | 62.4만 |
|---|
| 2026.04.13 | ₩48,868 | ₩49,376 | ₩48,146 | ₩49,363 | +1.01% | 65.6만 |
|---|
| 2026.04.10 | ₩49,456 | ₩49,470 | ₩48,961 | ₩49,242 | -0.43% | 42.3만 |
|---|
| 2026.04.09 | ₩48,707 | ₩49,644 | ₩48,534 | ₩49,537 | +1.70% | 54.9만 |
|---|
| 2026.04.08 | ₩49,162 | ₩49,670 | ₩48,520 | ₩49,216 | +0.11% | 108.5만 |
|---|
| 2026.04.07 | ₩48,159 | ₩48,547 | ₩46,969 | ₩47,504 | -1.36% | 149.2만 |
|---|
| 2026.04.06 | ₩48,667 | ₩49,149 | ₩47,611 | ₩48,386 | -0.58% | 77.3만 |
|---|
| 2026.04.02 | ₩47,878 | ₩48,988 | ₩47,223 | ₩48,908 | +2.15% | 106.4만 |
|---|
| 2026.04.01 | ₩49,002 | ₩49,483 | ₩48,052 | ₩48,895 | -0.22% | 73.6만 |
|---|
| 2026.03.31 | ₩48,333 | ₩49,256 | ₩47,597 | ₩48,667 | +0.69% | 103.8만 |
|---|
| 2026.03.30 | ₩47,357 | ₩47,811 | ₩46,808 | ₩47,611 | +0.54% | 68.4만 |
|---|
| 2026.03.27 | ₩48,146 | ₩48,386 | ₩46,795 | ₩46,982 | -2.42% | 83.8만 |
|---|
| 2026.03.26 | ₩48,734 | ₩49,416 | ₩48,400 | ₩48,547 | -0.38% | 91.6만 |
|---|
| 2026.03.25 | ₩48,453 | ₩49,282 | ₩48,186 | ₩49,095 | +1.32% | 63만 |
|---|
| 2026.03.24 | ₩47,464 | ₩48,400 | ₩47,290 | ₩47,892 | +0.90% | 82.8만 |
|---|
| 2026.03.23 | ₩49,162 | ₩49,416 | ₩48,012 | ₩48,052 | -2.26% | 73.3만 |
|---|
| 2026.03.20 | ₩48,266 | ₩48,386 | ₩47,637 | ₩48,012 | -0.53% | 303.9만 |
|---|
| 2026.03.19 | ₩47,825 | ₩48,614 | ₩47,490 | ₩48,239 | +0.87% | 75.9만 |
|---|
| 2026.03.18 | ₩47,972 | ₩48,814 | ₩47,972 | ₩48,159 | +0.39% | 62.5만 |
|---|
| 2026.03.17 | ₩48,226 | ₩48,908 | ₩48,226 | ₩48,520 | +0.61% | 70.4만 |
|---|
| 2026.03.16 | ₩48,052 | ₩48,333 | ₩47,343 | ₩47,423 | -1.31% | 58.7만 |
|---|
| 2026.03.13 | ₩47,437 | ₩47,811 | ₩46,969 | ₩47,343 | -0.20% | 67.2만 |
|---|
| 2026.03.12 | ₩47,584 | ₩47,785 | ₩46,835 | ₩46,942 | -1.35% | 81.6만 |
|---|
| 2026.03.11 | ₩48,774 | ₩49,323 | ₩47,825 | ₩48,520 | -0.52% | 83만 |
|---|
| 2026.03.10 | ₩49,670 | ₩49,911 | ₩48,854 | ₩48,895 | -1.56% | 76.7만 |
|---|
| 2026.03.09 | ₩49,095 | ₩49,737 | ₩47,143 | ₩49,510 | +0.84% | 89.6만 |
|---|
| 2026.03.06 | ₩50,259 | ₩50,339 | ₩49,135 | ₩49,938 | -0.64% | 80.7만 |
|---|
| 2026.03.05 | ₩53,161 | ₩53,763 | ₩50,740 | ₩51,061 | -3.95% | 132.5만 |
|---|
| 2026.03.04 | ₩53,682 | ₩54,592 | ₩53,455 | ₩53,562 | -0.22% | 63.9만 |
|---|
| 2026.03.03 | ₩52,960 | ₩53,803 | ₩52,492 | ₩53,495 | +1.01% | 70.7만 |
|---|
| 2026.03.02 | ₩53,027 | ₩54,605 | ₩52,907 | ₩54,057 | +1.94% | 55.1만 |
|---|
| 2026.02.27 | ₩54,445 | ₩54,966 | ₩53,348 | ₩53,870 | -1.06% | 81.5만 |
|---|
| 2026.02.26 | ₩55,154 | ₩55,889 | ₩54,899 | ₩55,274 | +0.22% | 59.4만 |
|---|
| 2026.02.25 | ₩53,843 | ₩54,940 | ₩53,295 | ₩54,846 | +1.86% | 46.6만 |
|---|
| 2026.02.24 | ₩53,455 | ₩54,271 | ₩53,281 | ₩53,575 | +0.23% | 65.2만 |
|---|
| 2026.02.23 | ₩55,488 | ₩55,648 | ₩52,907 | ₩53,709 | -3.21% | 55.5만 |
|---|
| 2026.02.20 | ₩55,689 | ₩56,478 | ₩54,886 | ₩55,635 | -0.10% | 60.6만 |
|---|
| 2026.02.19 | ₩56,063 | ₩56,397 | ₩55,314 | ₩55,943 | -0.21% | 54.5만 |
|---|
| 2026.02.18 | ₩56,865 | ₩57,949 | ₩56,598 | ₩56,745 | -0.21% | 62.6만 |
|---|
| 2026.02.17 | ₩57,467 | ₩57,654 | ₩55,769 | ₩56,692 | -1.35% | 58.5만 |
|---|
| 2026.02.13 | ₩56,531 | ₩57,414 | ₩56,157 | ₩56,959 | +0.76% | 49.1만 |
|---|
| 2026.02.12 | ₩59,380 | ₩59,821 | ₩57,588 | ₩58,591 | -1.33% | 62.1만 |
|---|
| 2026.02.11 | ₩60,851 | ₩61,506 | ₩58,577 | ₩59,206 | -2.70% | 73.4만 |
|---|
| 2026.02.10 | ₩61,653 | ₩62,228 | ₩60,623 | ₩60,730 | -1.50% | 56.5만 |
|---|
| 2026.02.09 | ₩60,623 | ₩61,881 | ₩60,369 | ₩61,827 | +1.99% | 50.5만 |
|---|
| 2026.02.06 | ₩59,340 | ₩60,704 | ₩58,858 | ₩60,343 | +1.69% | 60.3만 |
|---|
| 2026.02.05 | ₩59,032 | ₩60,115 | ₩58,377 | ₩59,259 | +0.39% | 90.2만 |
|---|
| 2026.02.04 | ₩61,519 | ₩61,774 | ₩56,852 | ₩58,805 | -4.41% | 100.2만 |
|---|
| 2026.02.03 | ₩60,169 | ₩61,212 | ₩58,176 | ₩59,580 | -0.98% | 83만 |
|---|
| 2026.02.02 | ₩59,473 | ₩60,797 | ₩58,992 | ₩60,757 | +2.16% | 77.6만 |
|---|
| 2026.01.30 | ₩57,842 | ₩59,754 | ₩57,761 | ₩59,540 | +2.94% | 80.8만 |
|---|
| 2026.01.29 | ₩59,473 | ₩59,955 | ₩57,588 | ₩58,136 | -2.25% | 109.1만 |
|---|
| 2026.01.28 | ₩58,778 | ₩59,366 | ₩57,882 | ₩59,152 | +0.64% | 52.4만 |
|---|
| 2026.01.27 | ₩58,296 | ₩58,831 | ₩57,614 | ₩58,591 | +0.50% | 34.8만 |
|---|
| 2026.01.26 | ₩57,708 | ₩58,363 | ₩57,320 | ₩58,323 | +1.07% | 32.7만 |
|---|
| 2026.01.23 | ₩58,363 | ₩58,577 | ₩57,213 | ₩57,628 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩59,152 | ₩59,580 | ₩58,484 | ₩58,818 | -0.57% | 38.2만 |
|---|
| 2026.01.21 | ₩57,828 | ₩59,112 | ₩57,708 | ₩58,831 | +1.73% | 44.3만 |
|---|
| 2026.01.20 | ₩58,149 | ₩58,510 | ₩56,865 | ₩57,253 | -1.54% | 48.7만 |
|---|
| 2026.01.16 | ₩59,647 | ₩59,848 | ₩58,965 | ₩59,259 | -0.65% | 43.1만 |
|---|
| 2026.01.15 | ₩58,136 | ₩59,875 | ₩58,069 | ₩59,420 | +2.21% | 39.3만 |
|---|
| 2026.01.14 | ₩56,812 | ₩57,962 | ₩56,531 | ₩57,802 | +1.74% | 36만 |
|---|
| 2026.01.13 | ₩58,497 | ₩58,604 | ₩56,665 | ₩57,347 | -1.97% | 30.6만 |
|---|
| 2026.01.12 | ₩58,724 | ₩59,032 | ₩58,350 | ₩58,831 | +0.18% | 30.6만 |
|---|
| 2026.01.09 | ₩58,430 | ₩59,353 | ₩57,935 | ₩59,273 | +1.44% | 39.6만 |
|---|
| 2026.01.08 | ₩56,585 | ₩58,390 | ₩56,464 | ₩58,243 | +2.93% | 46.8만 |
|---|
| 2026.01.07 | ₩57,909 | ₩57,935 | ₩56,464 | ₩56,852 | -1.82% | 37.9만 |
|---|
| 2026.01.06 | ₩56,946 | ₩58,310 | ₩56,785 | ₩57,868 | +1.62% | 60.1만 |
|---|
| 2026.01.05 | ₩55,154 | ₩57,360 | ₩55,047 | ₩56,651 | +2.72% | 31.9만 |
|---|
| 2026.01.02 | ₩54,405 | ₩55,381 | ₩53,977 | ₩55,381 | +1.79% | 62.3만 |
|---|
| 2025.12.31 | ₩54,899 | ₩55,087 | ₩54,364 | ₩54,485 | -0.76% | 29.5만 |
|---|
| 2025.12.30 | ₩55,662 | ₩55,769 | ₩54,846 | ₩54,873 | -1.42% | 24.2만 |
|---|
| 2025.12.29 | ₩55,956 | ₩56,223 | ₩55,381 | ₩55,769 | -0.33% | 72.9만 |
|---|
| 2025.12.26 | ₩56,009 | ₩56,103 | ₩55,595 | ₩55,929 | -0.14% | 55.2만 |
|---|
| 2025.12.24 | ₩55,902 | ₩55,943 | ₩55,501 | ₩55,822 | -0.14% | 11.7만 |
|---|
| 2025.12.23 | ₩55,929 | ₩56,344 | ₩55,608 | ₩55,662 | -0.48% | 31.8만 |
|---|
| 2025.12.22 | ₩55,568 | ₩56,183 | ₩55,194 | ₩55,943 | +0.67% | 45.6만 |
|---|
| 2025.12.19 | ₩55,582 | ₩55,622 | ₩55,033 | ₩55,488 | -0.17% | 96.4만 |
|---|
| 2025.12.18 | ₩56,076 | ₩56,544 | ₩55,461 | ₩55,702 | -0.67% | 49.8만 |
|---|
| 2025.12.17 | ₩55,755 | ₩56,745 | ₩55,488 | ₩55,622 | -0.24% | 54.7만 |
|---|
| 2025.12.16 | ₩55,648 | ₩56,103 | ₩55,274 | ₩55,608 | -0.07% | 80.2만 |
|---|
| 2025.12.15 | ₩56,036 | ₩56,344 | ₩55,180 | ₩55,475 | -1.00% | 61.4만 |
|---|
| 2025.12.12 | ₩55,729 | ₩56,036 | ₩55,020 | ₩55,488 | -0.43% | 60.5만 |
|---|
| 2025.12.11 | ₩55,394 | ₩55,836 | ₩55,100 | ₩55,461 | +0.12% | 54.5만 |
|---|
| 2025.12.10 | ₩55,167 | ₩55,341 | ₩53,415 | ₩54,980 | -0.34% | 110만 |
|---|
| 2025.12.09 | ₩55,314 | ₩55,809 | ₩55,100 | ₩55,702 | +0.70% | 63.8만 |
|---|
| 2025.12.08 | ₩57,160 | ₩57,240 | ₩55,287 | ₩55,421 | -3.04% | 42.7만 |
|---|
| 2025.12.05 | ₩56,504 | ₩57,588 | ₩56,317 | ₩57,026 | +0.92% | 48.6만 |
|---|
| 2025.12.04 | ₩56,892 | ₩57,293 | ₩56,544 | ₩56,718 | -0.31% | 26.4만 |
|---|
| 2025.12.03 | ₩55,795 | ₩57,066 | ₩55,648 | ₩56,839 | +1.87% | 33.6만 |
|---|
| 2025.12.02 | ₩55,595 | ₩55,943 | ₩54,833 | ₩55,595 | 0.00% | 49.7만 |
|---|
| 2025.12.01 | ₩54,966 | ₩56,023 | ₩54,739 | ₩55,167 | +0.36% | 60.1만 |
|---|
| 2025.11.28 | ₩56,250 | ₩56,250 | ₩55,247 | ₩55,475 | -1.38% | 21.4만 |
|---|
| 2025.11.26 | ₩55,689 | ₩56,906 | ₩55,635 | ₩55,929 | +0.43% | 80.1만 |
|---|
| 2025.11.25 | ₩54,458 | ₩55,729 | ₩53,990 | ₩55,635 | +2.16% | 58.1만 |
|---|
| 2025.11.24 | ₩55,448 | ₩55,528 | ₩54,819 | ₩55,047 | -0.72% | 46.8만 |
|---|
| 2025.11.21 | ₩54,364 | ₩55,648 | ₩54,204 | ₩55,475 | +2.04% | 41.7만 |
|---|
| 2025.11.20 | ₩55,381 | ₩56,344 | ₩53,923 | ₩54,084 | -2.34% | 52.4만 |
|---|
| 2025.11.19 | ₩55,234 | ₩55,515 | ₩54,592 | ₩54,899 | -0.61% | 25.8만 |
|---|
| 2025.11.18 | ₩54,699 | ₩55,795 | ₩54,311 | ₩55,220 | +0.95% | 35.7만 |
|---|
| 2025.11.17 | ₩56,183 | ₩56,317 | ₩54,752 | ₩54,980 | -2.14% | 40.3만 |
|---|
| 2025.11.14 | ₩56,678 | ₩57,253 | ₩56,317 | ₩56,571 | -0.19% | 36.2만 |
|---|
| 2025.11.13 | ₩58,912 | ₩59,741 | ₩58,002 | ₩58,136 | -1.32% | 55.2만 |
|---|
| 2025.11.12 | ₩60,530 | ₩60,717 | ₩59,192 | ₩59,273 | -2.08% | 48.9만 |
|---|
| 2025.11.11 | ₩60,262 | ₩60,878 | ₩59,888 | ₩60,436 | +0.29% | 48.6만 |
|---|
| 2025.11.10 | ₩60,450 | ₩60,757 | ₩59,594 | ₩60,262 | -0.31% | 28.4만 |
|---|
| 2025.11.07 | ₩59,513 | ₩60,115 | ₩58,978 | ₩60,062 | +0.92% | 32.5만 |
|---|
| 2025.11.06 | ₩59,513 | ₩60,142 | ₩58,845 | ₩59,754 | +0.40% | 33.6만 |
|---|
| 2025.11.05 | ₩58,256 | ₩59,794 | ₩57,855 | ₩59,687 | +2.46% | 36.8만 |
|---|
| 2025.11.04 | ₩58,042 | ₩58,510 | ₩57,668 | ₩58,377 | +0.58% | 29.9만 |
|---|
| 2025.11.03 | ₩58,390 | ₩58,604 | ₩57,360 | ₩58,510 | +0.21% | 45.2만 |
|---|
| 2025.10.31 | ₩57,842 | ₩58,818 | ₩57,213 | ₩58,390 | +0.95% | 39.4만 |
|---|
| 2025.10.30 | ₩58,296 | ₩59,072 | ₩57,588 | ₩58,056 | -0.41% | 52.4만 |
|---|
| 2025.10.29 | ₩60,102 | ₩60,650 | ₩57,534 | ₩58,296 | -3.00% | 61만 |
|---|
| 2025.10.28 | ₩59,714 | ₩60,075 | ₩58,965 | ₩59,072 | -1.08% | 61.7만 |
|---|
| 2025.10.27 | ₩58,885 | ₩59,981 | ₩58,871 | ₩59,781 | +1.52% | 64.9만 |
|---|
| 2025.10.24 | ₩58,657 | ₩59,019 | ₩57,788 | ₩58,243 | -0.71% | 34.2만 |
|---|
| 2025.10.23 | ₩58,484 | ₩58,617 | ₩57,828 | ₩57,882 | -1.03% | 32.4만 |
|---|
| 2025.10.22 | ₩58,484 | ₩58,845 | ₩58,096 | ₩58,216 | -0.46% | 40.5만 |
|---|
| 2025.10.21 | ₩58,337 | ₩58,912 | ₩58,296 | ₩58,390 | +0.09% | 23.3만 |
|---|
| 2025.10.20 | ₩58,149 | ₩58,912 | ₩58,123 | ₩58,390 | +0.41% | 27.1만 |
|---|
| 2025.10.17 | ₩58,444 | ₩58,858 | ₩57,293 | ₩57,761 | -1.17% | 38.6만 |
|---|
| 2025.10.16 | ₩59,032 | ₩59,433 | ₩58,123 | ₩58,444 | -1.00% | 32.9만 |
|---|
| 2025.10.15 | ₩59,406 | ₩59,794 | ₩58,711 | ₩59,139 | -0.45% | 41.2만 |
|---|
| 2025.10.14 | ₩57,467 | ₩59,821 | ₩57,333 | ₩58,845 | +2.40% | 44.8만 |
|---|
| 2025.10.13 | ₩57,267 | ₩58,203 | ₩56,906 | ₩58,042 | +1.35% | 30.2만 |
|---|
| 2025.10.10 | ₩58,617 | ₩59,433 | ₩56,384 | ₩56,692 | -3.29% | 51.3만 |
|---|