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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,556 | ₩46,972 | ₩44,277 | ₩44,867 | -3.63% | 975.6만 |
| 2026.09.28–2026.10.02 | ₩48,018 | ₩49,359 | ₩46,730 | ₩46,771 | -2.60% | 546.5만 |
| 2026.09.21–2026.09.25 | ₩49,533 | ₩49,881 | ₩47,200 | ₩48,487 | -2.11% | 365만 |
| 2026.09.14–2026.09.18 | ₩50,954 | ₩51,558 | ₩48,018 | ₩49,184 | -3.47% | 464.4만 |
| 2026.09.08–2026.09.11 | ₩55,232 | ₩55,741 | ₩50,284 | ₩50,834 | -7.96% | 297.3만 |
| 2026.08.31–2026.09.04 | ₩57,981 | ₩58,477 | ₩54,172 | ₩55,741 | -3.86% | 471.7만 |
| 2026.08.24–2026.08.28 | ₩56,720 | ₩59,362 | ₩56,720 | ₩58,289 | +2.77% | 265.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,339 |
| ₩57,431 |
| ₩55,071 |
| ₩56,666 |
| +2.40% |
| 379.7만 |
| 2026.08.10–2026.08.14 | ₩56,868 | ₩58,128 | ₩55,728 | ₩56,559 | -0.54% | 418.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,033 | ₩58,745 | ₩52,992 | ₩57,055 | +7.59% | 470.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,582 | ₩56,841 | ₩52,188 | ₩52,617 | -1.80% | 548.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,544 | ₩53,220 | ₩51,048 | ₩52,751 | +2.34% | 360.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,929 | ₩54,306 | ₩48,192 | ₩51,638 | +5.54% | 576.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,669 | ₩49,895 | ₩47,401 | ₩48,929 | +2.64% | 356.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,226 | ₩47,642 | ₩45,537 | ₩47,481 | +0.54% | 430.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,085 | ₩48,849 | ₩46,315 | ₩47,696 | -0.81% | 433.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,876 | ₩49,707 | ₩47,656 | ₩48,111 | -1.56% | 281.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,814 | ₩50,096 | ₩46,087 | ₩48,111 | -3.42% | 492.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,042 | ₩51,021 | ₩47,937 | ₩49,868 | -0.35% | 312.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,766 | ₩51,276 | ₩49,627 | ₩50,203 | -1.11% | 312.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,929 | ₩50,659 | ₩47,937 | ₩50,659 | +3.54% | 361.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,860 | ₩51,075 | ₩48,286 | ₩48,849 | -3.95% | 380.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,016 | ₩51,249 | ₩49,251 | ₩50,981 | +1.93% | 308.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,592 | ₩51,611 | ₩48,071 | ₩50,351 | -0.48% | 469만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,378 | ₩51,960 | ₩50,109 | ₩50,659 | +0.56% | 306.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,996 | ₩51,491 | ₩48,272 | ₩50,525 | +3.12% | 383만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,795 | ₩49,801 | ₩47,092 | ₩49,372 | +1.18% | 432.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,481 | ₩49,613 | ₩46,932 | ₩49,037 | +3.28% | 352.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,291 | ₩49,546 | ₩46,918 | ₩47,106 | -4.43% | 394.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,179 | ₩49,037 | ₩47,468 | ₩48,138 | -0.08% | 571.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,224 | ₩50,042 | ₩46,958 | ₩47,468 | -3.57% | 398만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,167 | ₩54,749 | ₩49,265 | ₩50,069 | -5.83% | 402.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,634 | ₩56,036 | ₩53,046 | ₩54,011 | -2.92% | 308.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,618 | ₩58,101 | ₩55,031 | ₩55,781 | -3.19% | 236.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,783 | ₩62,392 | ₩56,304 | ₩57,109 | -6.04% | 291.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,630 | ₩61,936 | ₩57,002 | ₩60,501 | +1.46% | 411.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,860 | ₩60,113 | ₩57,471 | ₩59,697 | +3.17% | 309.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,302 | ₩59,737 | ₩57,015 | ₩57,779 | -0.90% | 163.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,879 | ₩60,032 | ₩56,680 | ₩59,415 | +0.91% | 179.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,299 | ₩59,509 | ₩55,191 | ₩59,429 | +7.47% | 216.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,103 | ₩56,371 | ₩54,119 | ₩55,527 | -1.03% | 188.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,714 | ₩56,492 | ₩55,339 | ₩56,076 | +0.65% | 144.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,184 | ₩56,894 | ₩55,178 | ₩55,634 | -0.98% | 342.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,310 | ₩57,391 | ₩53,556 | ₩55,634 | -2.92% | 331.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,111 | ₩57,739 | ₩54,883 | ₩57,176 | +3.75% | 218.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,594 | ₩57,055 | ₩54,132 | ₩55,621 | +0.05% | 206.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,331 | ₩56,492 | ₩54,065 | ₩55,621 | -1.26% | 195.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,609 | ₩61,038 | ₩56,465 | ₩56,720 | -6.42% | 217.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,544 | ₩60,300 | ₩57,511 | ₩60,220 | +2.86% | 178만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,040 | ₩60,810 | ₩57,364 | ₩58,544 | -0.84% | 279.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,302 | ₩59,174 | ₩57,940 | ₩58,396 | +0.16% | 157.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,417 | ₩59,978 | ₩57,055 | ₩57,913 | +0.86% | 187.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,772 | ₩59,590 | ₩56,532 | ₩56,841 | -3.29% | 51.3만 |
|---|