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 | ₩44,543 | ₩45,103 | ₩44,396 | ₩44,663 | +0.27% | 85.4만 |
| 2026.10.08 | ₩44,716 | ₩45,157 | ₩44,075 | ₩44,916 | +0.45% | 143만 |
| 2026.10.07 | ₩46,305 | ₩46,531 | ₩44,569 | ₩45,050 | -2.71% | 273.9만 |
| 2026.10.06 | ₩46,251 | ₩46,758 | ₩45,117 | ₩46,718 | +1.01% | 334.1만 |
| 2026.10.05 | ₩46,345 | ₩46,385 | ₩44,956 | ₩45,917 | -0.92% | 139.3만 |
| 2026.10.02 | ₩47,733 | ₩48,026 | ₩46,518 | ₩46,558 | -2.46% | 121만 |
| 2026.10.01 | ₩48,053 | ₩49,028 | ₩47,653 | ₩48,320 | +0.56% | 124.6만 |
| 2026.09.30 | ₩48,921 | ₩49,134 | ₩48,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,213 |
| -1.45% |
| 122.8만 |
| 2026.09.29 | ₩47,893 | ₩48,614 | ₩47,559 | ₩48,614 | +1.51% | 76.2만 |
|---|
| 2026.09.28 | ₩47,800 | ₩47,840 | ₩47,119 | ₩47,826 | +0.06% | 101.9만 |
|---|
| 2026.09.25 | ₩47,893 | ₩48,360 | ₩47,506 | ₩48,267 | +0.78% | 41.3만 |
|---|
| 2026.09.24 | ₩47,519 | ₩47,906 | ₩46,985 | ₩47,760 | +0.51% | 60.2만 |
|---|
| 2026.09.23 | ₩47,719 | ₩48,333 | ₩47,426 | ₩47,546 | -0.36% | 72.9만 |
|---|
| 2026.09.22 | ₩49,642 | ₩49,655 | ₩47,573 | ₩47,960 | -3.39% | 128.3만 |
|---|
| 2026.09.21 | ₩49,308 | ₩49,401 | ₩48,721 | ₩49,094 | -0.43% | 62.3만 |
|---|
| 2026.09.18 | ₩48,614 | ₩49,014 | ₩48,494 | ₩48,961 | +0.71% | 185.8만 |
|---|
| 2026.09.17 | ₩48,974 | ₩49,388 | ₩48,520 | ₩48,761 | -0.44% | 76만 |
|---|
| 2026.09.16 | ₩49,094 | ₩49,642 | ₩47,800 | ₩48,494 | -1.22% | 71.2만 |
|---|
| 2026.09.15 | ₩49,909 | ₩49,989 | ₩48,881 | ₩49,028 | -1.77% | 70.7만 |
|---|
| 2026.09.14 | ₩50,723 | ₩51,323 | ₩49,828 | ₩50,042 | -1.34% | 60.7만 |
|---|
| 2026.09.11 | ₩53,446 | ₩53,566 | ₩50,055 | ₩50,603 | -5.32% | 115.7만 |
|---|
| 2026.09.10 | ₩53,432 | ₩53,886 | ₩52,792 | ₩52,992 | -0.82% | 48.8만 |
|---|
| 2026.09.09 | ₩54,941 | ₩54,941 | ₩53,633 | ₩53,673 | -2.31% | 68만 |
|---|
| 2026.09.08 | ₩54,981 | ₩55,488 | ₩54,687 | ₩54,807 | -0.32% | 64.9만 |
|---|
| 2026.09.04 | ₩54,394 | ₩55,555 | ₩54,313 | ₩55,488 | +2.01% | 55.4만 |
|---|
| 2026.09.03 | ₩55,742 | ₩56,636 | ₩53,926 | ₩54,927 | -1.46% | 112.5만 |
|---|
| 2026.09.02 | ₩55,982 | ₩56,663 | ₩54,941 | ₩54,954 | -1.84% | 75.7만 |
|---|
| 2026.09.01 | ₩56,476 | ₩57,557 | ₩55,635 | ₩55,662 | -1.44% | 87.5만 |
|---|
| 2026.08.31 | ₩57,717 | ₩58,211 | ₩56,716 | ₩56,823 | -1.55% | 140.6만 |
|---|
| 2026.08.28 | ₩58,305 | ₩59,092 | ₩57,997 | ₩58,024 | -0.48% | 40만 |
|---|
| 2026.08.27 | ₩58,091 | ₩58,852 | ₩57,771 | ₩58,131 | +0.07% | 77.7만 |
|---|
| 2026.08.26 | ₩58,251 | ₩58,331 | ₩57,544 | ₩58,104 | -0.25% | 51.6만 |
|---|
| 2026.08.25 | ₩57,517 | ₩58,264 | ₩56,850 | ₩58,251 | +1.28% | 54.3만 |
|---|
| 2026.08.24 | ₩56,462 | ₩57,610 | ₩56,462 | ₩57,370 | +1.61% | 41.9만 |
|---|
| 2026.08.21 | ₩56,462 | ₩57,170 | ₩55,875 | ₩56,409 | -0.09% | 62.2만 |
|---|
| 2026.08.20 | ₩56,329 | ₩56,916 | ₩55,969 | ₩56,129 | -0.36% | 55.8만 |
|---|
| 2026.08.19 | ₩56,075 | ₩57,076 | ₩55,955 | ₩56,729 | +1.17% | 67만 |
|---|
| 2026.08.18 | ₩55,488 | ₩56,022 | ₩54,821 | ₩55,622 | +0.24% | 45.1만 |
|---|
| 2026.08.17 | ₩55,088 | ₩55,702 | ₩54,927 | ₩55,368 | +0.51% | 149.6만 |
|---|
| 2026.08.14 | ₩56,930 | ₩56,930 | ₩56,022 | ₩56,302 | -1.10% | 65.5만 |
|---|
| 2026.08.13 | ₩55,995 | ₩57,050 | ₩55,475 | ₩56,970 | +1.74% | 104.1만 |
|---|
| 2026.08.12 | ₩57,784 | ₩57,784 | ₩55,608 | ₩55,768 | -3.49% | 110만 |
|---|
| 2026.08.11 | ₩56,329 | ₩57,864 | ₩56,329 | ₩57,824 | +2.65% | 73.1만 |
|---|
| 2026.08.10 | ₩56,609 | ₩56,956 | ₩55,782 | ₩56,329 | -0.50% | 66.1만 |
|---|
| 2026.08.07 | ₩57,530 | ₩58,478 | ₩56,623 | ₩56,796 | -1.28% | 105만 |
|---|
| 2026.08.06 | ₩57,103 | ₩57,690 | ₩56,876 | ₩57,464 | +0.63% | 71.5만 |
|---|
| 2026.08.05 | ₩57,090 | ₩57,811 | ₩56,836 | ₩57,103 | +0.02% | 69.4만 |
|---|
| 2026.08.04 | ₩56,329 | ₩57,303 | ₩56,035 | ₩56,996 | +1.18% | 104.4만 |
|---|
| 2026.08.03 | ₩52,792 | ₩56,356 | ₩52,752 | ₩56,209 | +6.47% | 120만 |
|---|
| 2026.07.31 | ₩52,578 | ₩52,992 | ₩51,951 | ₩52,378 | -0.38% | 79.2만 |
|---|
| 2026.07.30 | ₩53,913 | ₩53,980 | ₩52,845 | ₩52,939 | -1.81% | 91.5만 |
|---|
| 2026.07.29 | ₩55,929 | ₩56,583 | ₩52,645 | ₩53,846 | -3.72% | 150.2만 |
|---|
| 2026.07.28 | ₩53,833 | ₩55,755 | ₩53,646 | ₩54,567 | +1.36% | 115만 |
|---|
| 2026.07.27 | ₩53,339 | ₩54,380 | ₩52,912 | ₩53,779 | +0.83% | 112.8만 |
|---|
| 2026.07.24 | ₩51,724 | ₩52,765 | ₩51,630 | ₩52,511 | +1.52% | 48.9만 |
|---|
| 2026.07.23 | ₩51,537 | ₩51,977 | ₩51,363 | ₩51,417 | -0.23% | 87.1만 |
|---|
| 2026.07.22 | ₩52,391 | ₩52,979 | ₩51,831 | ₩52,031 | -0.69% | 60.8만 |
|---|
| 2026.07.21 | ₩51,363 | ₩52,632 | ₩51,363 | ₩52,338 | +1.90% | 101.4만 |
|---|
| 2026.07.20 | ₩51,310 | ₩51,617 | ₩50,816 | ₩51,350 | +0.08% | 62.7만 |
|---|
| 2026.07.17 | ₩51,470 | ₩52,311 | ₩50,870 | ₩51,404 | -0.13% | 84만 |
|---|
| 2026.07.16 | ₩52,231 | ₩52,912 | ₩51,924 | ₩52,311 | +0.15% | 119.9만 |
|---|
| 2026.07.15 | ₩52,418 | ₩54,060 | ₩52,071 | ₩52,391 | -0.05% | 130.5만 |
|---|
| 2026.07.14 | ₩48,934 | ₩51,484 | ₩48,934 | ₩51,203 | +4.64% | 148.3만 |
|---|
| 2026.07.13 | ₩48,707 | ₩49,321 | ₩47,973 | ₩48,961 | +0.52% | 93.8만 |
|---|
| 2026.07.10 | ₩48,934 | ₩49,668 | ₩48,280 | ₩48,707 | -0.46% | 65만 |
|---|
| 2026.07.09 | ₩47,906 | ₩48,988 | ₩47,719 | ₩48,881 | +2.03% | 76.1만 |
|---|
| 2026.07.08 | ₩47,372 | ₩47,866 | ₩47,252 | ₩47,733 | +0.76% | 71.2만 |
|---|
| 2026.07.07 | ₩48,574 | ₩49,134 | ₩48,053 | ₩48,093 | -0.99% | 67.7만 |
|---|
| 2026.07.06 | ₩47,452 | ₩48,774 | ₩47,186 | ₩48,293 | +1.77% | 76.9만 |
|---|
| 2026.07.02 | ₩46,051 | ₩47,426 | ₩45,544 | ₩47,266 | +2.64% | 133.7만 |
|---|
| 2026.07.01 | ₩46,158 | ₩46,558 | ₩45,330 | ₩45,343 | -1.76% | 119.2만 |
|---|
| 2026.06.30 | ₩46,265 | ₩46,999 | ₩45,944 | ₩46,091 | -0.38% | 86.1만 |
|---|
| 2026.06.29 | ₩47,012 | ₩47,359 | ₩45,931 | ₩46,705 | -0.65% | 91.1만 |
|---|
| 2026.06.26 | ₩46,425 | ₩47,573 | ₩46,425 | ₩47,479 | +2.27% | 200.2만 |
|---|
| 2026.06.25 | ₩46,718 | ₩47,786 | ₩46,104 | ₩46,505 | -0.46% | 54.8만 |
|---|
| 2026.06.24 | ₩47,426 | ₩47,519 | ₩46,238 | ₩46,518 | -1.91% | 61.2만 |
|---|
| 2026.06.23 | ₩47,840 | ₩48,160 | ₩47,052 | ₩47,292 | -1.14% | 47.6만 |
|---|
| 2026.06.22 | ₩47,866 | ₩48,627 | ₩47,760 | ₩48,026 | +0.33% | 69.4만 |
|---|
| 2026.06.18 | ₩48,667 | ₩48,827 | ₩47,439 | ₩47,893 | -1.59% | 119.8만 |
|---|
| 2026.06.17 | ₩48,427 | ₩49,481 | ₩48,067 | ₩48,267 | -0.33% | 69.7만 |
|---|
| 2026.06.16 | ₩48,494 | ₩49,014 | ₩48,494 | ₩48,654 | +0.33% | 46.8만 |
|---|
| 2026.06.15 | ₩48,654 | ₩49,121 | ₩47,973 | ₩48,133 | -1.07% | 44.9만 |
|---|
| 2026.06.12 | ₩47,853 | ₩48,600 | ₩47,706 | ₩47,893 | +0.08% | 42.6만 |
|---|
| 2026.06.11 | ₩46,131 | ₩47,426 | ₩46,131 | ₩47,359 | +2.66% | 70.2만 |
|---|
| 2026.06.10 | ₩46,919 | ₩47,159 | ₩45,877 | ₩46,091 | -1.76% | 84.3만 |
|---|
| 2026.06.09 | ₩46,919 | ₩48,240 | ₩46,545 | ₩47,012 | +0.20% | 144.8만 |
|---|
| 2026.06.08 | ₩49,588 | ₩49,869 | ₩46,425 | ₩46,438 | -6.35% | 150.4만 |
|---|
| 2026.06.05 | ₩49,735 | ₩50,042 | ₩49,201 | ₩49,642 | -0.19% | 53.1만 |
|---|
| 2026.06.04 | ₩49,575 | ₩50,790 | ₩49,148 | ₩50,002 | +0.86% | 73.4만 |
|---|
| 2026.06.03 | ₩49,214 | ₩49,228 | ₩47,719 | ₩48,774 | -0.90% | 60만 |
|---|
| 2026.06.02 | ₩49,775 | ₩50,296 | ₩49,695 | ₩49,828 | +0.11% | 55.1만 |
|---|
| 2026.06.01 | ₩49,815 | ₩50,402 | ₩49,481 | ₩49,869 | +0.11% | 71.3만 |
|---|
| 2026.05.29 | ₩49,508 | ₩50,509 | ₩49,468 | ₩49,975 | +0.94% | 75.4만 |
|---|
| 2026.05.28 | ₩50,469 | ₩50,696 | ₩49,401 | ₩49,722 | -1.48% | 78.7만 |
|---|
| 2026.05.27 | ₩50,790 | ₩51,043 | ₩50,336 | ₩50,709 | -0.16% | 114.2만 |
|---|
| 2026.05.26 | ₩50,536 | ₩50,856 | ₩50,309 | ₩50,629 | +0.18% | 44.4만 |
|---|
| 2026.05.22 | ₩49,602 | ₩50,429 | ₩49,602 | ₩50,429 | +1.67% | 66.2만 |
|---|
| 2026.05.21 | ₩48,120 | ₩49,668 | ₩48,067 | ₩49,548 | +2.97% | 80.7만 |
|---|
| 2026.05.20 | ₩48,387 | ₩49,268 | ₩47,719 | ₩48,654 | +0.55% | 89.9만 |
|---|
| 2026.05.19 | ₩48,841 | ₩48,841 | ₩48,053 | ₩48,307 | -1.09% | 58.9만 |
|---|
| 2026.05.18 | ₩48,707 | ₩49,308 | ₩48,374 | ₩48,961 | +0.52% | 66.2만 |
|---|
| 2026.05.15 | ₩48,587 | ₩48,854 | ₩48,067 | ₩48,627 | +0.08% | 70만 |
|---|
| 2026.05.14 | ₩49,909 | ₩50,469 | ₩49,468 | ₩49,735 | -0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩49,028 | ₩49,401 | ₩48,520 | ₩49,228 | +0.41% | 92.4만 |
|---|
| 2026.05.12 | ₩50,095 | ₩50,095 | ₩48,801 | ₩49,308 | -1.57% | 77.9만 |
|---|
| 2026.05.11 | ₩50,629 | ₩50,843 | ₩50,149 | ₩50,202 | -0.84% | 62.3만 |
|---|
| 2026.05.08 | ₩50,202 | ₩50,830 | ₩49,788 | ₩50,749 | +1.09% | 48만 |
|---|
| 2026.05.07 | ₩50,723 | ₩50,963 | ₩49,855 | ₩50,202 | -1.03% | 53만 |
|---|
| 2026.05.06 | ₩50,776 | ₩51,016 | ₩50,162 | ₩50,509 | -0.53% | 58.8만 |
|---|
| 2026.05.05 | ₩49,308 | ₩50,536 | ₩49,308 | ₩50,162 | +1.73% | 63.2만 |
|---|
| 2026.05.04 | ₩49,788 | ₩50,349 | ₩49,028 | ₩49,188 | -1.21% | 85.9만 |
|---|
| 2026.05.01 | ₩50,135 | ₩50,883 | ₩49,401 | ₩50,122 | -0.03% | 111.3만 |
|---|
| 2026.04.30 | ₩48,694 | ₩50,242 | ₩48,694 | ₩49,975 | +2.63% | 105.2만 |
|---|
| 2026.04.29 | ₩48,000 | ₩50,870 | ₩47,853 | ₩48,894 | +1.86% | 111.6만 |
|---|
| 2026.04.28 | ₩51,190 | ₩51,377 | ₩50,122 | ₩50,496 | -1.36% | 78.8만 |
|---|
| 2026.04.27 | ₩50,362 | ₩51,230 | ₩50,202 | ₩50,896 | +1.06% | 62.2만 |
|---|
| 2026.04.24 | ₩50,749 | ₩51,257 | ₩50,322 | ₩50,429 | -0.63% | 49.2만 |
|---|
| 2026.04.23 | ₩51,390 | ₩51,724 | ₩50,282 | ₩50,883 | -0.99% | 54만 |
|---|
| 2026.04.22 | ₩50,976 | ₩51,457 | ₩50,603 | ₩51,310 | +0.65% | 65.3만 |
|---|
| 2026.04.21 | ₩50,242 | ₩51,484 | ₩49,935 | ₩50,629 | +0.77% | 76.8만 |
|---|
| 2026.04.20 | ₩50,149 | ₩50,776 | ₩49,882 | ₩50,202 | +0.11% | 61.2만 |
|---|
| 2026.04.17 | ₩50,002 | ₩51,257 | ₩49,855 | ₩50,296 | +0.59% | 69.1만 |
|---|
| 2026.04.16 | ₩50,135 | ₩50,536 | ₩49,028 | ₩49,335 | -1.60% | 72.4만 |
|---|
| 2026.04.15 | ₩50,643 | ₩51,070 | ₩49,895 | ₩50,176 | -0.92% | 113.5만 |
|---|
| 2026.04.14 | ₩49,495 | ₩50,790 | ₩49,495 | ₩50,536 | +2.10% | 62.4만 |
|---|
| 2026.04.13 | ₩48,774 | ₩49,281 | ₩48,053 | ₩49,268 | +1.01% | 65.6만 |
|---|
| 2026.04.10 | ₩49,361 | ₩49,375 | ₩48,867 | ₩49,148 | -0.43% | 42.3만 |
|---|
| 2026.04.09 | ₩48,614 | ₩49,548 | ₩48,440 | ₩49,441 | +1.70% | 54.9만 |
|---|
| 2026.04.08 | ₩49,068 | ₩49,575 | ₩48,427 | ₩49,121 | +0.11% | 108.5만 |
|---|
| 2026.04.07 | ₩48,067 | ₩48,454 | ₩46,879 | ₩47,412 | -1.36% | 149.2만 |
|---|
| 2026.04.06 | ₩48,574 | ₩49,054 | ₩47,519 | ₩48,293 | -0.58% | 77.3만 |
|---|
| 2026.04.02 | ₩47,786 | ₩48,894 | ₩47,132 | ₩48,814 | +2.15% | 106.4만 |
|---|
| 2026.04.01 | ₩48,907 | ₩49,388 | ₩47,960 | ₩48,801 | -0.22% | 73.6만 |
|---|
| 2026.03.31 | ₩48,240 | ₩49,161 | ₩47,506 | ₩48,574 | +0.69% | 103.8만 |
|---|
| 2026.03.30 | ₩47,266 | ₩47,719 | ₩46,718 | ₩47,519 | +0.54% | 68.4만 |
|---|
| 2026.03.27 | ₩48,053 | ₩48,293 | ₩46,705 | ₩46,892 | -2.42% | 83.8만 |
|---|
| 2026.03.26 | ₩48,640 | ₩49,321 | ₩48,307 | ₩48,454 | -0.38% | 91.6만 |
|---|
| 2026.03.25 | ₩48,360 | ₩49,188 | ₩48,093 | ₩49,001 | +1.32% | 63만 |
|---|
| 2026.03.24 | ₩47,372 | ₩48,307 | ₩47,199 | ₩47,800 | +0.90% | 82.8만 |
|---|
| 2026.03.23 | ₩49,068 | ₩49,321 | ₩47,920 | ₩47,960 | -2.26% | 73.3만 |
|---|
| 2026.03.20 | ₩48,173 | ₩48,293 | ₩47,546 | ₩47,920 | -0.53% | 303.9만 |
|---|
| 2026.03.19 | ₩47,733 | ₩48,520 | ₩47,399 | ₩48,147 | +0.87% | 75.9만 |
|---|
| 2026.03.18 | ₩47,880 | ₩48,721 | ₩47,880 | ₩48,067 | +0.39% | 62.5만 |
|---|
| 2026.03.17 | ₩48,133 | ₩48,814 | ₩48,133 | ₩48,427 | +0.61% | 70.4만 |
|---|
| 2026.03.16 | ₩47,960 | ₩48,240 | ₩47,252 | ₩47,332 | -1.31% | 58.7만 |
|---|
| 2026.03.13 | ₩47,346 | ₩47,719 | ₩46,879 | ₩47,252 | -0.20% | 67.2만 |
|---|
| 2026.03.12 | ₩47,493 | ₩47,693 | ₩46,745 | ₩46,852 | -1.35% | 81.6만 |
|---|
| 2026.03.11 | ₩48,681 | ₩49,228 | ₩47,733 | ₩48,427 | -0.52% | 83만 |
|---|
| 2026.03.10 | ₩49,575 | ₩49,815 | ₩48,761 | ₩48,801 | -1.56% | 76.7만 |
|---|
| 2026.03.09 | ₩49,001 | ₩49,642 | ₩47,052 | ₩49,415 | +0.84% | 89.6만 |
|---|
| 2026.03.06 | ₩50,162 | ₩50,242 | ₩49,041 | ₩49,842 | -0.64% | 80.7만 |
|---|
| 2026.03.05 | ₩53,059 | ₩53,659 | ₩50,643 | ₩50,963 | -3.95% | 132.5만 |
|---|
| 2026.03.04 | ₩53,579 | ₩54,487 | ₩53,352 | ₩53,459 | -0.22% | 63.9만 |
|---|
| 2026.03.03 | ₩52,858 | ₩53,699 | ₩52,391 | ₩53,392 | +1.01% | 70.7만 |
|---|
| 2026.03.02 | ₩52,925 | ₩54,500 | ₩52,805 | ₩53,953 | +1.94% | 55.1만 |
|---|
| 2026.02.27 | ₩54,340 | ₩54,861 | ₩53,246 | ₩53,766 | -1.06% | 81.5만 |
|---|
| 2026.02.26 | ₩55,048 | ₩55,782 | ₩54,794 | ₩55,168 | +0.22% | 59.4만 |
|---|
| 2026.02.25 | ₩53,739 | ₩54,834 | ₩53,192 | ₩54,741 | +1.86% | 46.6만 |
|---|
| 2026.02.24 | ₩53,352 | ₩54,167 | ₩53,179 | ₩53,472 | +0.23% | 65.2만 |
|---|
| 2026.02.23 | ₩55,381 | ₩55,541 | ₩52,805 | ₩53,606 | -3.21% | 55.5만 |
|---|
| 2026.02.20 | ₩55,581 | ₩56,369 | ₩54,781 | ₩55,528 | -0.10% | 60.6만 |
|---|
| 2026.02.19 | ₩55,955 | ₩56,289 | ₩55,208 | ₩55,835 | -0.21% | 54.5만 |
|---|
| 2026.02.18 | ₩56,756 | ₩57,837 | ₩56,489 | ₩56,636 | -0.21% | 62.6만 |
|---|
| 2026.02.17 | ₩57,357 | ₩57,544 | ₩55,662 | ₩56,583 | -1.35% | 58.5만 |
|---|
| 2026.02.13 | ₩56,422 | ₩57,303 | ₩56,049 | ₩56,850 | +0.76% | 49.1만 |
|---|
| 2026.02.12 | ₩59,266 | ₩59,706 | ₩57,477 | ₩58,478 | -1.33% | 62.1만 |
|---|
| 2026.02.11 | ₩60,734 | ₩61,388 | ₩58,465 | ₩59,092 | -2.70% | 73.4만 |
|---|
| 2026.02.10 | ₩61,535 | ₩62,109 | ₩60,507 | ₩60,614 | -1.50% | 56.5만 |
|---|
| 2026.02.09 | ₩60,507 | ₩61,762 | ₩60,253 | ₩61,708 | +1.99% | 50.5만 |
|---|
| 2026.02.06 | ₩59,226 | ₩60,587 | ₩58,745 | ₩60,227 | +1.69% | 60.3만 |
|---|
| 2026.02.05 | ₩58,919 | ₩60,000 | ₩58,264 | ₩59,145 | +0.39% | 90.2만 |
|---|
| 2026.02.04 | ₩61,401 | ₩61,655 | ₩56,743 | ₩58,692 | -4.41% | 100.2만 |
|---|
| 2026.02.03 | ₩60,053 | ₩61,094 | ₩58,064 | ₩59,466 | -0.98% | 83만 |
|---|
| 2026.02.02 | ₩59,359 | ₩60,680 | ₩58,878 | ₩60,640 | +2.16% | 77.6만 |
|---|
| 2026.01.30 | ₩57,731 | ₩59,639 | ₩57,650 | ₩59,426 | +2.94% | 80.8만 |
|---|
| 2026.01.29 | ₩59,359 | ₩59,840 | ₩57,477 | ₩58,024 | -2.25% | 109.1만 |
|---|
| 2026.01.28 | ₩58,665 | ₩59,252 | ₩57,771 | ₩59,039 | +0.64% | 52.4만 |
|---|
| 2026.01.27 | ₩58,184 | ₩58,718 | ₩57,504 | ₩58,478 | +0.50% | 34.8만 |
|---|
| 2026.01.26 | ₩57,597 | ₩58,251 | ₩57,210 | ₩58,211 | +1.07% | 32.7만 |
|---|
| 2026.01.23 | ₩58,251 | ₩58,465 | ₩57,103 | ₩57,517 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩59,039 | ₩59,466 | ₩58,371 | ₩58,705 | -0.57% | 38.2만 |
|---|
| 2026.01.21 | ₩57,717 | ₩58,999 | ₩57,597 | ₩58,718 | +1.73% | 44.3만 |
|---|
| 2026.01.20 | ₩58,038 | ₩58,398 | ₩56,756 | ₩57,143 | -1.54% | 48.7만 |
|---|
| 2026.01.16 | ₩59,533 | ₩59,733 | ₩58,852 | ₩59,145 | -0.65% | 43.1만 |
|---|
| 2026.01.15 | ₩58,024 | ₩59,759 | ₩57,957 | ₩59,306 | +2.21% | 39.3만 |
|---|
| 2026.01.14 | ₩56,703 | ₩57,851 | ₩56,422 | ₩57,690 | +1.74% | 36만 |
|---|
| 2026.01.13 | ₩58,385 | ₩58,491 | ₩56,556 | ₩57,237 | -1.97% | 30.6만 |
|---|
| 2026.01.12 | ₩58,612 | ₩58,919 | ₩58,238 | ₩58,718 | +0.18% | 30.6만 |
|---|
| 2026.01.09 | ₩58,318 | ₩59,239 | ₩57,824 | ₩59,159 | +1.44% | 39.6만 |
|---|
| 2026.01.08 | ₩56,476 | ₩58,278 | ₩56,356 | ₩58,131 | +2.93% | 46.8만 |
|---|
| 2026.01.07 | ₩57,797 | ₩57,824 | ₩56,356 | ₩56,743 | -1.82% | 37.9만 |
|---|
| 2026.01.06 | ₩56,836 | ₩58,198 | ₩56,676 | ₩57,757 | +1.62% | 60.1만 |
|---|
| 2026.01.05 | ₩55,048 | ₩57,250 | ₩54,941 | ₩56,543 | +2.72% | 31.9만 |
|---|
| 2026.01.02 | ₩54,300 | ₩55,274 | ₩53,873 | ₩55,274 | +1.79% | 62.3만 |
|---|
| 2025.12.31 | ₩54,794 | ₩54,981 | ₩54,260 | ₩54,380 | -0.76% | 29.5만 |
|---|
| 2025.12.30 | ₩55,555 | ₩55,662 | ₩54,741 | ₩54,767 | -1.42% | 24.2만 |
|---|
| 2025.12.29 | ₩55,848 | ₩56,115 | ₩55,274 | ₩55,662 | -0.33% | 72.9만 |
|---|
| 2025.12.26 | ₩55,902 | ₩55,995 | ₩55,488 | ₩55,822 | -0.14% | 55.2만 |
|---|
| 2025.12.24 | ₩55,795 | ₩55,835 | ₩55,395 | ₩55,715 | -0.14% | 11.7만 |
|---|
| 2025.12.23 | ₩55,822 | ₩56,236 | ₩55,501 | ₩55,555 | -0.48% | 31.8만 |
|---|
| 2025.12.22 | ₩55,461 | ₩56,075 | ₩55,088 | ₩55,835 | +0.67% | 45.6만 |
|---|
| 2025.12.19 | ₩55,475 | ₩55,515 | ₩54,927 | ₩55,381 | -0.17% | 96.4만 |
|---|
| 2025.12.18 | ₩55,969 | ₩56,436 | ₩55,355 | ₩55,595 | -0.67% | 49.8만 |
|---|
| 2025.12.17 | ₩55,648 | ₩56,636 | ₩55,381 | ₩55,515 | -0.24% | 54.7만 |
|---|
| 2025.12.16 | ₩55,541 | ₩55,995 | ₩55,168 | ₩55,501 | -0.07% | 80.2만 |
|---|
| 2025.12.15 | ₩55,929 | ₩56,236 | ₩55,074 | ₩55,368 | -1.00% | 61.4만 |
|---|
| 2025.12.12 | ₩55,622 | ₩55,929 | ₩54,914 | ₩55,381 | -0.43% | 60.5만 |
|---|
| 2025.12.11 | ₩55,288 | ₩55,728 | ₩54,994 | ₩55,355 | +0.12% | 54.5만 |
|---|
| 2025.12.10 | ₩55,061 | ₩55,234 | ₩53,312 | ₩54,874 | -0.34% | 110만 |
|---|
| 2025.12.09 | ₩55,208 | ₩55,702 | ₩54,994 | ₩55,595 | +0.70% | 63.8만 |
|---|
| 2025.12.08 | ₩57,050 | ₩57,130 | ₩55,181 | ₩55,315 | -3.04% | 42.7만 |
|---|
| 2025.12.05 | ₩56,396 | ₩57,477 | ₩56,209 | ₩56,916 | +0.92% | 48.6만 |
|---|
| 2025.12.04 | ₩56,783 | ₩57,183 | ₩56,436 | ₩56,609 | -0.31% | 26.4만 |
|---|
| 2025.12.03 | ₩55,688 | ₩56,956 | ₩55,541 | ₩56,729 | +1.87% | 33.6만 |
|---|
| 2025.12.02 | ₩55,488 | ₩55,835 | ₩54,727 | ₩55,488 | 0.00% | 49.7만 |
|---|
| 2025.12.01 | ₩54,861 | ₩55,915 | ₩54,634 | ₩55,061 | +0.36% | 60.1만 |
|---|
| 2025.11.28 | ₩56,142 | ₩56,142 | ₩55,141 | ₩55,368 | -1.38% | 21.4만 |
|---|
| 2025.11.26 | ₩55,581 | ₩56,796 | ₩55,528 | ₩55,822 | +0.43% | 80.1만 |
|---|
| 2025.11.25 | ₩54,353 | ₩55,622 | ₩53,886 | ₩55,528 | +2.16% | 58.1만 |
|---|
| 2025.11.24 | ₩55,341 | ₩55,421 | ₩54,714 | ₩54,941 | -0.72% | 46.8만 |
|---|
| 2025.11.21 | ₩54,260 | ₩55,541 | ₩54,100 | ₩55,368 | +2.04% | 41.7만 |
|---|
| 2025.11.20 | ₩55,274 | ₩56,236 | ₩53,820 | ₩53,980 | -2.34% | 52.4만 |
|---|
| 2025.11.19 | ₩55,128 | ₩55,408 | ₩54,487 | ₩54,794 | -0.61% | 25.8만 |
|---|
| 2025.11.18 | ₩54,594 | ₩55,688 | ₩54,207 | ₩55,114 | +0.95% | 35.7만 |
|---|
| 2025.11.17 | ₩56,075 | ₩56,209 | ₩54,647 | ₩54,874 | -2.14% | 40.3만 |
|---|
| 2025.11.14 | ₩56,569 | ₩57,143 | ₩56,209 | ₩56,462 | -0.19% | 36.2만 |
|---|
| 2025.11.13 | ₩58,798 | ₩59,626 | ₩57,891 | ₩58,024 | -1.32% | 55.2만 |
|---|
| 2025.11.12 | ₩60,413 | ₩60,600 | ₩59,079 | ₩59,159 | -2.08% | 48.9만 |
|---|
| 2025.11.11 | ₩60,147 | ₩60,761 | ₩59,773 | ₩60,320 | +0.29% | 48.6만 |
|---|
| 2025.11.10 | ₩60,333 | ₩60,640 | ₩59,479 | ₩60,147 | -0.31% | 28.4만 |
|---|
| 2025.11.07 | ₩59,399 | ₩60,000 | ₩58,865 | ₩59,946 | +0.92% | 32.5만 |
|---|
| 2025.11.06 | ₩59,399 | ₩60,026 | ₩58,732 | ₩59,639 | +0.40% | 33.6만 |
|---|
| 2025.11.05 | ₩58,144 | ₩59,679 | ₩57,744 | ₩59,573 | +2.46% | 36.8만 |
|---|
| 2025.11.04 | ₩57,931 | ₩58,398 | ₩57,557 | ₩58,264 | +0.58% | 29.9만 |
|---|
| 2025.11.03 | ₩58,278 | ₩58,491 | ₩57,250 | ₩58,398 | +0.21% | 45.2만 |
|---|
| 2025.10.31 | ₩57,731 | ₩58,705 | ₩57,103 | ₩58,278 | +0.95% | 39.4만 |
|---|
| 2025.10.30 | ₩58,184 | ₩58,959 | ₩57,477 | ₩57,944 | -0.41% | 52.4만 |
|---|
| 2025.10.29 | ₩59,986 | ₩60,534 | ₩57,424 | ₩58,184 | -3.00% | 61만 |
|---|
| 2025.10.28 | ₩59,599 | ₩59,960 | ₩58,852 | ₩58,959 | -1.08% | 61.7만 |
|---|
| 2025.10.27 | ₩58,772 | ₩59,866 | ₩58,758 | ₩59,666 | +1.52% | 64.9만 |
|---|
| 2025.10.24 | ₩58,545 | ₩58,905 | ₩57,677 | ₩58,131 | -0.71% | 34.2만 |
|---|
| 2025.10.23 | ₩58,371 | ₩58,505 | ₩57,717 | ₩57,771 | -1.03% | 32.4만 |
|---|
| 2025.10.22 | ₩58,371 | ₩58,732 | ₩57,984 | ₩58,104 | -0.46% | 40.5만 |
|---|
| 2025.10.21 | ₩58,224 | ₩58,798 | ₩58,184 | ₩58,278 | +0.09% | 23.3만 |
|---|
| 2025.10.20 | ₩58,038 | ₩58,798 | ₩58,011 | ₩58,278 | +0.41% | 27.1만 |
|---|
| 2025.10.17 | ₩58,331 | ₩58,745 | ₩57,183 | ₩57,650 | -1.17% | 38.6만 |
|---|
| 2025.10.16 | ₩58,919 | ₩59,319 | ₩58,011 | ₩58,331 | -1.00% | 32.9만 |
|---|
| 2025.10.15 | ₩59,292 | ₩59,679 | ₩58,598 | ₩59,025 | -0.45% | 41.2만 |
|---|
| 2025.10.14 | ₩57,357 | ₩59,706 | ₩57,223 | ₩58,732 | +2.40% | 44.8만 |
|---|
| 2025.10.13 | ₩57,157 | ₩58,091 | ₩56,796 | ₩57,931 | +1.35% | 30.2만 |
|---|
| 2025.10.10 | ₩58,505 | ₩59,319 | ₩56,276 | ₩56,583 | -3.29% | 51.3만 |
|---|