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 | ₩44,746 | ₩45,309 | ₩44,598 | ₩44,867 | +0.27% | 85.4만 |
| 2026.10.08 | ₩44,920 | ₩45,363 | ₩44,277 | ₩45,121 | +0.45% | 143만 |
| 2026.10.07 | ₩46,516 | ₩46,744 | ₩44,773 | ₩45,255 | -2.71% | 273.9만 |
| 2026.10.06 | ₩46,462 | ₩46,972 | ₩45,322 | ₩46,932 | +1.01% | 334.1만 |
| 2026.10.05 | ₩46,556 | ₩46,596 | ₩45,162 | ₩46,127 | -0.92% | 139.3만 |
| 2026.10.02 | ₩47,951 | ₩48,246 | ₩46,730 | ₩46,771 | -2.46% | 121만 |
| 2026.10.01 | ₩48,272 | ₩49,251 | ₩47,870 | ₩48,541 | +0.56% | 124.6만 |
| 2026.09.30 | ₩49,144 | ₩49,359 | ₩48,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,433 |
| -1.45% |
| 122.8만 |
| 2026.09.29 | ₩48,111 | ₩48,836 | ₩47,776 | ₩48,836 | +1.51% | 76.2만 |
|---|
| 2026.09.28 | ₩48,018 | ₩48,058 | ₩47,334 | ₩48,044 | +0.06% | 101.9만 |
|---|
| 2026.09.25 | ₩48,111 | ₩48,581 | ₩47,723 | ₩48,487 | +0.78% | 41.3만 |
|---|
| 2026.09.24 | ₩47,736 | ₩48,125 | ₩47,200 | ₩47,977 | +0.51% | 60.2만 |
|---|
| 2026.09.23 | ₩47,937 | ₩48,554 | ₩47,642 | ₩47,763 | -0.36% | 72.9만 |
|---|
| 2026.09.22 | ₩49,868 | ₩49,881 | ₩47,790 | ₩48,179 | -3.39% | 128.3만 |
|---|
| 2026.09.21 | ₩49,533 | ₩49,627 | ₩48,943 | ₩49,318 | -0.43% | 62.3만 |
|---|
| 2026.09.18 | ₩48,836 | ₩49,238 | ₩48,715 | ₩49,184 | +0.71% | 185.8만 |
|---|
| 2026.09.17 | ₩49,198 | ₩49,613 | ₩48,742 | ₩48,983 | -0.44% | 76만 |
|---|
| 2026.09.16 | ₩49,318 | ₩49,868 | ₩48,018 | ₩48,715 | -1.22% | 71.2만 |
|---|
| 2026.09.15 | ₩50,136 | ₩50,217 | ₩49,104 | ₩49,251 | -1.77% | 70.7만 |
|---|
| 2026.09.14 | ₩50,954 | ₩51,558 | ₩50,056 | ₩50,270 | -1.34% | 60.7만 |
|---|
| 2026.09.11 | ₩53,690 | ₩53,810 | ₩50,284 | ₩50,834 | -5.32% | 115.7만 |
|---|
| 2026.09.10 | ₩53,676 | ₩54,132 | ₩53,033 | ₩53,234 | -0.82% | 48.8만 |
|---|
| 2026.09.09 | ₩55,191 | ₩55,191 | ₩53,877 | ₩53,918 | -2.31% | 68만 |
|---|
| 2026.09.08 | ₩55,232 | ₩55,741 | ₩54,937 | ₩55,057 | -0.32% | 64.9만 |
|---|
| 2026.09.04 | ₩54,642 | ₩55,808 | ₩54,561 | ₩55,741 | +2.01% | 55.4만 |
|---|
| 2026.09.03 | ₩55,996 | ₩56,894 | ₩54,172 | ₩55,178 | -1.46% | 112.5만 |
|---|
| 2026.09.02 | ₩56,237 | ₩56,921 | ₩55,191 | ₩55,205 | -1.84% | 75.7만 |
|---|
| 2026.09.01 | ₩56,733 | ₩57,820 | ₩55,889 | ₩55,916 | -1.44% | 87.5만 |
|---|
| 2026.08.31 | ₩57,981 | ₩58,477 | ₩56,975 | ₩57,082 | -1.55% | 140.6만 |
|---|
| 2026.08.28 | ₩58,571 | ₩59,362 | ₩58,262 | ₩58,289 | -0.48% | 40만 |
|---|
| 2026.08.27 | ₩58,356 | ₩59,120 | ₩58,034 | ₩58,396 | +0.07% | 77.7만 |
|---|
| 2026.08.26 | ₩58,517 | ₩58,597 | ₩57,806 | ₩58,369 | -0.25% | 51.6만 |
|---|
| 2026.08.25 | ₩57,779 | ₩58,530 | ₩57,109 | ₩58,517 | +1.28% | 54.3만 |
|---|
| 2026.08.24 | ₩56,720 | ₩57,873 | ₩56,720 | ₩57,632 | +1.61% | 41.9만 |
|---|
| 2026.08.21 | ₩56,720 | ₩57,431 | ₩56,130 | ₩56,666 | -0.09% | 62.2만 |
|---|
| 2026.08.20 | ₩56,586 | ₩57,176 | ₩56,224 | ₩56,385 | -0.36% | 55.8만 |
|---|
| 2026.08.19 | ₩56,331 | ₩57,337 | ₩56,211 | ₩56,988 | +1.17% | 67만 |
|---|
| 2026.08.18 | ₩55,741 | ₩56,278 | ₩55,071 | ₩55,875 | +0.24% | 45.1만 |
|---|
| 2026.08.17 | ₩55,339 | ₩55,956 | ₩55,178 | ₩55,621 | +0.51% | 149.6만 |
|---|
| 2026.08.14 | ₩57,189 | ₩57,189 | ₩56,278 | ₩56,559 | -1.10% | 65.5만 |
|---|
| 2026.08.13 | ₩56,251 | ₩57,310 | ₩55,728 | ₩57,230 | +1.74% | 104.1만 |
|---|
| 2026.08.12 | ₩58,048 | ₩58,048 | ₩55,862 | ₩56,023 | -3.49% | 110만 |
|---|
| 2026.08.11 | ₩56,586 | ₩58,128 | ₩56,586 | ₩58,088 | +2.65% | 73.1만 |
|---|
| 2026.08.10 | ₩56,868 | ₩57,216 | ₩56,036 | ₩56,586 | -0.50% | 66.1만 |
|---|
| 2026.08.07 | ₩57,793 | ₩58,745 | ₩56,881 | ₩57,055 | -1.28% | 105만 |
|---|
| 2026.08.06 | ₩57,364 | ₩57,954 | ₩57,136 | ₩57,726 | +0.63% | 71.5만 |
|---|
| 2026.08.05 | ₩57,350 | ₩58,074 | ₩57,096 | ₩57,364 | +0.02% | 69.4만 |
|---|
| 2026.08.04 | ₩56,586 | ₩57,565 | ₩56,291 | ₩57,256 | +1.18% | 104.4만 |
|---|
| 2026.08.03 | ₩53,033 | ₩56,613 | ₩52,992 | ₩56,465 | +6.47% | 120만 |
|---|
| 2026.07.31 | ₩52,818 | ₩53,234 | ₩52,188 | ₩52,617 | -0.38% | 79.2만 |
|---|
| 2026.07.30 | ₩54,159 | ₩54,226 | ₩53,086 | ₩53,180 | -1.81% | 91.5만 |
|---|
| 2026.07.29 | ₩56,184 | ₩56,841 | ₩52,885 | ₩54,092 | -3.72% | 150.2만 |
|---|
| 2026.07.28 | ₩54,078 | ₩56,009 | ₩53,891 | ₩54,816 | +1.36% | 115만 |
|---|
| 2026.07.27 | ₩53,582 | ₩54,628 | ₩53,153 | ₩54,025 | +0.83% | 112.8만 |
|---|
| 2026.07.24 | ₩51,960 | ₩53,006 | ₩51,866 | ₩52,751 | +1.52% | 48.9만 |
|---|
| 2026.07.23 | ₩51,772 | ₩52,215 | ₩51,598 | ₩51,651 | -0.23% | 87.1만 |
|---|
| 2026.07.22 | ₩52,630 | ₩53,220 | ₩52,067 | ₩52,268 | -0.69% | 60.8만 |
|---|
| 2026.07.21 | ₩51,598 | ₩52,872 | ₩51,598 | ₩52,577 | +1.90% | 101.4만 |
|---|
| 2026.07.20 | ₩51,544 | ₩51,853 | ₩51,048 | ₩51,584 | +0.08% | 62.7만 |
|---|
| 2026.07.17 | ₩51,705 | ₩52,550 | ₩51,102 | ₩51,638 | -0.13% | 84만 |
|---|
| 2026.07.16 | ₩52,469 | ₩53,153 | ₩52,161 | ₩52,550 | +0.15% | 119.9만 |
|---|
| 2026.07.15 | ₩52,657 | ₩54,306 | ₩52,309 | ₩52,630 | -0.05% | 130.5만 |
|---|
| 2026.07.14 | ₩49,157 | ₩51,719 | ₩49,157 | ₩51,437 | +4.64% | 148.3만 |
|---|
| 2026.07.13 | ₩48,929 | ₩49,546 | ₩48,192 | ₩49,184 | +0.52% | 93.8만 |
|---|
| 2026.07.10 | ₩49,157 | ₩49,895 | ₩48,500 | ₩48,929 | -0.46% | 65만 |
|---|
| 2026.07.09 | ₩48,125 | ₩49,211 | ₩47,937 | ₩49,104 | +2.03% | 76.1만 |
|---|
| 2026.07.08 | ₩47,589 | ₩48,085 | ₩47,468 | ₩47,951 | +0.76% | 71.2만 |
|---|
| 2026.07.07 | ₩48,795 | ₩49,359 | ₩48,272 | ₩48,313 | -0.99% | 67.7만 |
|---|
| 2026.07.06 | ₩47,669 | ₩48,996 | ₩47,401 | ₩48,514 | +1.77% | 76.9만 |
|---|
| 2026.07.02 | ₩46,261 | ₩47,642 | ₩45,752 | ₩47,481 | +2.64% | 133.7만 |
|---|
| 2026.07.01 | ₩46,368 | ₩46,771 | ₩45,537 | ₩45,550 | -1.76% | 119.2만 |
|---|
| 2026.06.30 | ₩46,476 | ₩47,213 | ₩46,154 | ₩46,301 | -0.38% | 86.1만 |
|---|
| 2026.06.29 | ₩47,226 | ₩47,575 | ₩46,140 | ₩46,918 | -0.65% | 91.1만 |
|---|
| 2026.06.26 | ₩46,637 | ₩47,790 | ₩46,637 | ₩47,696 | +2.27% | 200.2만 |
|---|
| 2026.06.25 | ₩46,932 | ₩48,004 | ₩46,315 | ₩46,717 | -0.46% | 54.8만 |
|---|
| 2026.06.24 | ₩47,642 | ₩47,736 | ₩46,449 | ₩46,730 | -1.91% | 61.2만 |
|---|
| 2026.06.23 | ₩48,058 | ₩48,380 | ₩47,267 | ₩47,508 | -1.14% | 47.6만 |
|---|
| 2026.06.22 | ₩48,085 | ₩48,849 | ₩47,977 | ₩48,246 | +0.33% | 69.4만 |
|---|
| 2026.06.18 | ₩48,889 | ₩49,050 | ₩47,656 | ₩48,111 | -1.59% | 119.8만 |
|---|
| 2026.06.17 | ₩48,648 | ₩49,707 | ₩48,286 | ₩48,487 | -0.33% | 69.7만 |
|---|
| 2026.06.16 | ₩48,715 | ₩49,238 | ₩48,715 | ₩48,876 | +0.33% | 46.8만 |
|---|
| 2026.06.15 | ₩48,876 | ₩49,345 | ₩48,192 | ₩48,353 | -1.07% | 44.9만 |
|---|
| 2026.06.12 | ₩48,071 | ₩48,822 | ₩47,924 | ₩48,111 | +0.08% | 42.6만 |
|---|
| 2026.06.11 | ₩46,342 | ₩47,642 | ₩46,342 | ₩47,575 | +2.66% | 70.2만 |
|---|
| 2026.06.10 | ₩47,133 | ₩47,374 | ₩46,087 | ₩46,301 | -1.76% | 84.3만 |
|---|
| 2026.06.09 | ₩47,133 | ₩48,460 | ₩46,757 | ₩47,226 | +0.20% | 144.8만 |
|---|
| 2026.06.08 | ₩49,814 | ₩50,096 | ₩46,637 | ₩46,650 | -6.35% | 150.4만 |
|---|
| 2026.06.05 | ₩49,962 | ₩50,270 | ₩49,426 | ₩49,868 | -0.19% | 53.1만 |
|---|
| 2026.06.04 | ₩49,801 | ₩51,021 | ₩49,372 | ₩50,230 | +0.86% | 73.4만 |
|---|
| 2026.06.03 | ₩49,439 | ₩49,452 | ₩47,937 | ₩48,996 | -0.90% | 60만 |
|---|
| 2026.06.02 | ₩50,002 | ₩50,525 | ₩49,922 | ₩50,056 | +0.11% | 55.1만 |
|---|
| 2026.06.01 | ₩50,042 | ₩50,632 | ₩49,707 | ₩50,096 | +0.11% | 71.3만 |
|---|
| 2026.05.29 | ₩49,734 | ₩50,740 | ₩49,694 | ₩50,203 | +0.94% | 75.4만 |
|---|
| 2026.05.28 | ₩50,699 | ₩50,927 | ₩49,627 | ₩49,949 | -1.48% | 78.7만 |
|---|
| 2026.05.27 | ₩51,021 | ₩51,276 | ₩50,565 | ₩50,941 | -0.16% | 114.2만 |
|---|
| 2026.05.26 | ₩50,766 | ₩51,088 | ₩50,539 | ₩50,860 | +0.18% | 44.4만 |
|---|
| 2026.05.22 | ₩49,828 | ₩50,659 | ₩49,828 | ₩50,659 | +1.67% | 66.2만 |
|---|
| 2026.05.21 | ₩48,339 | ₩49,895 | ₩48,286 | ₩49,774 | +2.97% | 80.7만 |
|---|
| 2026.05.20 | ₩48,608 | ₩49,493 | ₩47,937 | ₩48,876 | +0.55% | 89.9만 |
|---|
| 2026.05.19 | ₩49,064 | ₩49,064 | ₩48,272 | ₩48,527 | -1.09% | 58.9만 |
|---|
| 2026.05.18 | ₩48,929 | ₩49,533 | ₩48,594 | ₩49,184 | +0.52% | 66.2만 |
|---|
| 2026.05.15 | ₩48,809 | ₩49,077 | ₩48,286 | ₩48,849 | +0.08% | 70만 |
|---|
| 2026.05.14 | ₩50,136 | ₩50,699 | ₩49,694 | ₩49,962 | -0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩49,251 | ₩49,627 | ₩48,742 | ₩49,452 | +0.41% | 92.4만 |
|---|
| 2026.05.12 | ₩50,324 | ₩50,324 | ₩49,023 | ₩49,533 | -1.57% | 77.9만 |
|---|
| 2026.05.11 | ₩50,860 | ₩51,075 | ₩50,378 | ₩50,431 | -0.84% | 62.3만 |
|---|
| 2026.05.08 | ₩50,431 | ₩51,061 | ₩50,016 | ₩50,981 | +1.09% | 48만 |
|---|
| 2026.05.07 | ₩50,954 | ₩51,196 | ₩50,083 | ₩50,431 | -1.03% | 53만 |
|---|
| 2026.05.06 | ₩51,008 | ₩51,249 | ₩50,391 | ₩50,740 | -0.53% | 58.8만 |
|---|
| 2026.05.05 | ₩49,533 | ₩50,766 | ₩49,533 | ₩50,391 | +1.73% | 63.2만 |
|---|
| 2026.05.04 | ₩50,016 | ₩50,579 | ₩49,251 | ₩49,412 | -1.21% | 85.9만 |
|---|
| 2026.05.01 | ₩50,364 | ₩51,115 | ₩49,627 | ₩50,351 | -0.03% | 111.3만 |
|---|
| 2026.04.30 | ₩48,916 | ₩50,471 | ₩48,916 | ₩50,203 | +2.63% | 105.2만 |
|---|
| 2026.04.29 | ₩48,219 | ₩51,102 | ₩48,071 | ₩49,117 | +1.86% | 111.6만 |
|---|
| 2026.04.28 | ₩51,424 | ₩51,611 | ₩50,351 | ₩50,726 | -1.36% | 78.8만 |
|---|
| 2026.04.27 | ₩50,592 | ₩51,464 | ₩50,431 | ₩51,129 | +1.06% | 62.2만 |
|---|
| 2026.04.24 | ₩50,981 | ₩51,491 | ₩50,552 | ₩50,659 | -0.63% | 49.2만 |
|---|
| 2026.04.23 | ₩51,625 | ₩51,960 | ₩50,512 | ₩51,115 | -0.99% | 54만 |
|---|
| 2026.04.22 | ₩51,209 | ₩51,692 | ₩50,834 | ₩51,544 | +0.65% | 65.3만 |
|---|
| 2026.04.21 | ₩50,471 | ₩51,719 | ₩50,163 | ₩50,860 | +0.77% | 76.8만 |
|---|
| 2026.04.20 | ₩50,378 | ₩51,008 | ₩50,109 | ₩50,431 | +0.11% | 61.2만 |
|---|
| 2026.04.17 | ₩50,230 | ₩51,491 | ₩50,083 | ₩50,525 | +0.59% | 69.1만 |
|---|
| 2026.04.16 | ₩50,364 | ₩50,766 | ₩49,251 | ₩49,560 | -1.60% | 72.4만 |
|---|
| 2026.04.15 | ₩50,874 | ₩51,303 | ₩50,123 | ₩50,404 | -0.92% | 113.5만 |
|---|
| 2026.04.14 | ₩49,721 | ₩51,021 | ₩49,721 | ₩50,766 | +2.10% | 62.4만 |
|---|
| 2026.04.13 | ₩48,996 | ₩49,506 | ₩48,272 | ₩49,493 | +1.01% | 65.6만 |
|---|
| 2026.04.10 | ₩49,586 | ₩49,600 | ₩49,090 | ₩49,372 | -0.43% | 42.3만 |
|---|
| 2026.04.09 | ₩48,836 | ₩49,774 | ₩48,661 | ₩49,667 | +1.70% | 54.9만 |
|---|
| 2026.04.08 | ₩49,291 | ₩49,801 | ₩48,648 | ₩49,345 | +0.11% | 108.5만 |
|---|
| 2026.04.07 | ₩48,286 | ₩48,675 | ₩47,092 | ₩47,629 | -1.36% | 149.2만 |
|---|
| 2026.04.06 | ₩48,795 | ₩49,278 | ₩47,736 | ₩48,514 | -0.58% | 77.3만 |
|---|
| 2026.04.02 | ₩48,004 | ₩49,117 | ₩47,347 | ₩49,037 | +2.15% | 106.4만 |
|---|
| 2026.04.01 | ₩49,131 | ₩49,613 | ₩48,179 | ₩49,023 | -0.22% | 73.6만 |
|---|
| 2026.03.31 | ₩48,460 | ₩49,385 | ₩47,723 | ₩48,795 | +0.69% | 103.8만 |
|---|
| 2026.03.30 | ₩47,481 | ₩47,937 | ₩46,932 | ₩47,736 | +0.54% | 68.4만 |
|---|
| 2026.03.27 | ₩48,272 | ₩48,514 | ₩46,918 | ₩47,106 | -2.42% | 83.8만 |
|---|
| 2026.03.26 | ₩48,862 | ₩49,546 | ₩48,527 | ₩48,675 | -0.38% | 91.6만 |
|---|
| 2026.03.25 | ₩48,581 | ₩49,412 | ₩48,313 | ₩49,224 | +1.32% | 63만 |
|---|
| 2026.03.24 | ₩47,589 | ₩48,527 | ₩47,414 | ₩48,018 | +0.90% | 82.8만 |
|---|
| 2026.03.23 | ₩49,291 | ₩49,546 | ₩48,138 | ₩48,179 | -2.26% | 73.3만 |
|---|
| 2026.03.20 | ₩48,393 | ₩48,514 | ₩47,763 | ₩48,138 | -0.53% | 303.9만 |
|---|
| 2026.03.19 | ₩47,951 | ₩48,742 | ₩47,615 | ₩48,366 | +0.87% | 75.9만 |
|---|
| 2026.03.18 | ₩48,098 | ₩48,943 | ₩48,098 | ₩48,286 | +0.39% | 62.5만 |
|---|
| 2026.03.17 | ₩48,353 | ₩49,037 | ₩48,353 | ₩48,648 | +0.61% | 70.4만 |
|---|
| 2026.03.16 | ₩48,179 | ₩48,460 | ₩47,468 | ₩47,548 | -1.31% | 58.7만 |
|---|
| 2026.03.13 | ₩47,562 | ₩47,937 | ₩47,092 | ₩47,468 | -0.20% | 67.2만 |
|---|
| 2026.03.12 | ₩47,709 | ₩47,910 | ₩46,958 | ₩47,066 | -1.35% | 81.6만 |
|---|
| 2026.03.11 | ₩48,903 | ₩49,452 | ₩47,951 | ₩48,648 | -0.52% | 83만 |
|---|
| 2026.03.10 | ₩49,801 | ₩50,042 | ₩48,983 | ₩49,023 | -1.56% | 76.7만 |
|---|
| 2026.03.09 | ₩49,224 | ₩49,868 | ₩47,267 | ₩49,640 | +0.84% | 89.6만 |
|---|
| 2026.03.06 | ₩50,391 | ₩50,471 | ₩49,265 | ₩50,069 | -0.64% | 80.7만 |
|---|
| 2026.03.05 | ₩53,301 | ₩53,904 | ₩50,874 | ₩51,196 | -3.95% | 132.5만 |
|---|
| 2026.03.04 | ₩53,824 | ₩54,736 | ₩53,596 | ₩53,703 | -0.22% | 63.9만 |
|---|
| 2026.03.03 | ₩53,100 | ₩53,944 | ₩52,630 | ₩53,636 | +1.01% | 70.7만 |
|---|
| 2026.03.02 | ₩53,167 | ₩54,749 | ₩53,046 | ₩54,199 | +1.94% | 55.1만 |
|---|
| 2026.02.27 | ₩54,588 | ₩55,111 | ₩53,489 | ₩54,011 | -1.06% | 81.5만 |
|---|
| 2026.02.26 | ₩55,299 | ₩56,036 | ₩55,044 | ₩55,419 | +0.22% | 59.4만 |
|---|
| 2026.02.25 | ₩53,985 | ₩55,084 | ₩53,435 | ₩54,990 | +1.86% | 46.6만 |
|---|
| 2026.02.24 | ₩53,596 | ₩54,414 | ₩53,421 | ₩53,716 | +0.23% | 65.2만 |
|---|
| 2026.02.23 | ₩55,634 | ₩55,795 | ₩53,046 | ₩53,851 | -3.21% | 55.5만 |
|---|
| 2026.02.20 | ₩55,835 | ₩56,626 | ₩55,031 | ₩55,781 | -0.10% | 60.6만 |
|---|
| 2026.02.19 | ₩56,211 | ₩56,546 | ₩55,460 | ₩56,090 | -0.21% | 54.5만 |
|---|
| 2026.02.18 | ₩57,015 | ₩58,101 | ₩56,747 | ₩56,894 | -0.21% | 62.6만 |
|---|
| 2026.02.17 | ₩57,618 | ₩57,806 | ₩55,916 | ₩56,841 | -1.35% | 58.5만 |
|---|
| 2026.02.13 | ₩56,680 | ₩57,565 | ₩56,304 | ₩57,109 | +0.76% | 49.1만 |
|---|
| 2026.02.12 | ₩59,536 | ₩59,978 | ₩57,739 | ₩58,745 | -1.33% | 62.1만 |
|---|
| 2026.02.11 | ₩61,011 | ₩61,668 | ₩58,731 | ₩59,362 | -2.70% | 73.4만 |
|---|
| 2026.02.10 | ₩61,815 | ₩62,392 | ₩60,783 | ₩60,890 | -1.50% | 56.5만 |
|---|
| 2026.02.09 | ₩60,783 | ₩62,043 | ₩60,528 | ₩61,990 | +1.99% | 50.5만 |
|---|
| 2026.02.06 | ₩59,496 | ₩60,863 | ₩59,013 | ₩60,501 | +1.69% | 60.3만 |
|---|
| 2026.02.05 | ₩59,187 | ₩60,273 | ₩58,530 | ₩59,415 | +0.39% | 90.2만 |
|---|
| 2026.02.04 | ₩61,681 | ₩61,936 | ₩57,002 | ₩58,959 | -4.41% | 100.2만 |
|---|
| 2026.02.03 | ₩60,327 | ₩61,373 | ₩58,329 | ₩59,737 | -0.98% | 83만 |
|---|
| 2026.02.02 | ₩59,630 | ₩60,957 | ₩59,147 | ₩60,917 | +2.16% | 77.6만 |
|---|
| 2026.01.30 | ₩57,994 | ₩59,911 | ₩57,913 | ₩59,697 | +2.94% | 80.8만 |
|---|
| 2026.01.29 | ₩59,630 | ₩60,113 | ₩57,739 | ₩58,289 | -2.25% | 109.1만 |
|---|
| 2026.01.28 | ₩58,933 | ₩59,523 | ₩58,034 | ₩59,308 | +0.64% | 52.4만 |
|---|
| 2026.01.27 | ₩58,450 | ₩58,986 | ₩57,766 | ₩58,745 | +0.50% | 34.8만 |
|---|
| 2026.01.26 | ₩57,860 | ₩58,517 | ₩57,471 | ₩58,477 | +1.07% | 32.7만 |
|---|
| 2026.01.23 | ₩58,517 | ₩58,731 | ₩57,364 | ₩57,779 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩59,308 | ₩59,737 | ₩58,638 | ₩58,973 | -0.57% | 38.2만 |
|---|
| 2026.01.21 | ₩57,981 | ₩59,268 | ₩57,860 | ₩58,986 | +1.73% | 44.3만 |
|---|
| 2026.01.20 | ₩58,302 | ₩58,664 | ₩57,015 | ₩57,404 | -1.54% | 48.7만 |
|---|
| 2026.01.16 | ₩59,804 | ₩60,005 | ₩59,120 | ₩59,415 | -0.65% | 43.1만 |
|---|
| 2026.01.15 | ₩58,289 | ₩60,032 | ₩58,222 | ₩59,576 | +2.21% | 39.3만 |
|---|
| 2026.01.14 | ₩56,961 | ₩58,115 | ₩56,680 | ₩57,954 | +1.74% | 36만 |
|---|
| 2026.01.13 | ₩58,651 | ₩58,758 | ₩56,814 | ₩57,498 | -1.97% | 30.6만 |
|---|
| 2026.01.12 | ₩58,879 | ₩59,187 | ₩58,503 | ₩58,986 | +0.18% | 30.6만 |
|---|
| 2026.01.09 | ₩58,584 | ₩59,509 | ₩58,088 | ₩59,429 | +1.44% | 39.6만 |
|---|
| 2026.01.08 | ₩56,733 | ₩58,544 | ₩56,613 | ₩58,396 | +2.93% | 46.8만 |
|---|
| 2026.01.07 | ₩58,061 | ₩58,088 | ₩56,613 | ₩57,002 | -1.82% | 37.9만 |
|---|
| 2026.01.06 | ₩57,096 | ₩58,463 | ₩56,935 | ₩58,021 | +1.62% | 60.1만 |
|---|
| 2026.01.05 | ₩55,299 | ₩57,511 | ₩55,191 | ₩56,801 | +2.72% | 31.9만 |
|---|
| 2026.01.02 | ₩54,548 | ₩55,527 | ₩54,119 | ₩55,527 | +1.79% | 62.3만 |
|---|
| 2025.12.31 | ₩55,044 | ₩55,232 | ₩54,508 | ₩54,628 | -0.76% | 29.5만 |
|---|
| 2025.12.30 | ₩55,808 | ₩55,916 | ₩54,990 | ₩55,017 | -1.42% | 24.2만 |
|---|
| 2025.12.29 | ₩56,103 | ₩56,371 | ₩55,527 | ₩55,916 | -0.33% | 72.9만 |
|---|
| 2025.12.26 | ₩56,157 | ₩56,251 | ₩55,741 | ₩56,076 | -0.14% | 55.2만 |
|---|
| 2025.12.24 | ₩56,050 | ₩56,090 | ₩55,647 | ₩55,969 | -0.14% | 11.7만 |
|---|
| 2025.12.23 | ₩56,076 | ₩56,492 | ₩55,755 | ₩55,808 | -0.48% | 31.8만 |
|---|
| 2025.12.22 | ₩55,714 | ₩56,331 | ₩55,339 | ₩56,090 | +0.67% | 45.6만 |
|---|
| 2025.12.19 | ₩55,728 | ₩55,768 | ₩55,178 | ₩55,634 | -0.17% | 96.4만 |
|---|
| 2025.12.18 | ₩56,224 | ₩56,693 | ₩55,607 | ₩55,848 | -0.67% | 49.8만 |
|---|
| 2025.12.17 | ₩55,902 | ₩56,894 | ₩55,634 | ₩55,768 | -0.24% | 54.7만 |
|---|
| 2025.12.16 | ₩55,795 | ₩56,251 | ₩55,419 | ₩55,755 | -0.07% | 80.2만 |
|---|
| 2025.12.15 | ₩56,184 | ₩56,492 | ₩55,326 | ₩55,621 | -1.00% | 61.4만 |
|---|
| 2025.12.12 | ₩55,875 | ₩56,184 | ₩55,165 | ₩55,634 | -0.43% | 60.5만 |
|---|
| 2025.12.11 | ₩55,540 | ₩55,983 | ₩55,245 | ₩55,607 | +0.12% | 54.5만 |
|---|
| 2025.12.10 | ₩55,312 | ₩55,486 | ₩53,556 | ₩55,124 | -0.34% | 110만 |
|---|
| 2025.12.09 | ₩55,460 | ₩55,956 | ₩55,245 | ₩55,848 | +0.70% | 63.8만 |
|---|
| 2025.12.08 | ₩57,310 | ₩57,391 | ₩55,433 | ₩55,567 | -3.04% | 42.7만 |
|---|
| 2025.12.05 | ₩56,653 | ₩57,739 | ₩56,465 | ₩57,176 | +0.92% | 48.6만 |
|---|
| 2025.12.04 | ₩57,042 | ₩57,444 | ₩56,693 | ₩56,868 | -0.31% | 26.4만 |
|---|
| 2025.12.03 | ₩55,942 | ₩57,216 | ₩55,795 | ₩56,988 | +1.87% | 33.6만 |
|---|
| 2025.12.02 | ₩55,741 | ₩56,090 | ₩54,977 | ₩55,741 | 0.00% | 49.7만 |
|---|
| 2025.12.01 | ₩55,111 | ₩56,170 | ₩54,883 | ₩55,312 | +0.36% | 60.1만 |
|---|
| 2025.11.28 | ₩56,398 | ₩56,398 | ₩55,393 | ₩55,621 | -1.38% | 21.4만 |
|---|
| 2025.11.26 | ₩55,835 | ₩57,055 | ₩55,781 | ₩56,076 | +0.43% | 80.1만 |
|---|
| 2025.11.25 | ₩54,601 | ₩55,875 | ₩54,132 | ₩55,781 | +2.16% | 58.1만 |
|---|
| 2025.11.24 | ₩55,594 | ₩55,674 | ₩54,963 | ₩55,191 | -0.72% | 46.8만 |
|---|
| 2025.11.21 | ₩54,508 | ₩55,795 | ₩54,347 | ₩55,621 | +2.04% | 41.7만 |
|---|
| 2025.11.20 | ₩55,527 | ₩56,492 | ₩54,065 | ₩54,226 | -2.34% | 52.4만 |
|---|
| 2025.11.19 | ₩55,379 | ₩55,661 | ₩54,736 | ₩55,044 | -0.61% | 25.8만 |
|---|
| 2025.11.18 | ₩54,843 | ₩55,942 | ₩54,454 | ₩55,366 | +0.95% | 35.7만 |
|---|
| 2025.11.17 | ₩56,331 | ₩56,465 | ₩54,896 | ₩55,124 | -2.14% | 40.3만 |
|---|
| 2025.11.14 | ₩56,827 | ₩57,404 | ₩56,465 | ₩56,720 | -0.19% | 36.2만 |
|---|
| 2025.11.13 | ₩59,067 | ₩59,898 | ₩58,155 | ₩58,289 | -1.32% | 55.2만 |
|---|
| 2025.11.12 | ₩60,689 | ₩60,877 | ₩59,348 | ₩59,429 | -2.08% | 48.9만 |
|---|
| 2025.11.11 | ₩60,421 | ₩61,038 | ₩60,046 | ₩60,595 | +0.29% | 48.6만 |
|---|
| 2025.11.10 | ₩60,609 | ₩60,917 | ₩59,751 | ₩60,421 | -0.31% | 28.4만 |
|---|
| 2025.11.07 | ₩59,670 | ₩60,273 | ₩59,134 | ₩60,220 | +0.92% | 32.5만 |
|---|
| 2025.11.06 | ₩59,670 | ₩60,300 | ₩59,000 | ₩59,911 | +0.40% | 33.6만 |
|---|
| 2025.11.05 | ₩58,410 | ₩59,952 | ₩58,007 | ₩59,844 | +2.46% | 36.8만 |
|---|
| 2025.11.04 | ₩58,195 | ₩58,664 | ₩57,820 | ₩58,530 | +0.58% | 29.9만 |
|---|
| 2025.11.03 | ₩58,544 | ₩58,758 | ₩57,511 | ₩58,664 | +0.21% | 45.2만 |
|---|
| 2025.10.31 | ₩57,994 | ₩58,973 | ₩57,364 | ₩58,544 | +0.95% | 39.4만 |
|---|
| 2025.10.30 | ₩58,450 | ₩59,228 | ₩57,739 | ₩58,208 | -0.41% | 52.4만 |
|---|
| 2025.10.29 | ₩60,260 | ₩60,810 | ₩57,686 | ₩58,450 | -3.00% | 61만 |
|---|
| 2025.10.28 | ₩59,871 | ₩60,233 | ₩59,120 | ₩59,228 | -1.08% | 61.7만 |
|---|
| 2025.10.27 | ₩59,040 | ₩60,139 | ₩59,026 | ₩59,938 | +1.52% | 64.9만 |
|---|
| 2025.10.24 | ₩58,812 | ₩59,174 | ₩57,940 | ₩58,396 | -0.71% | 34.2만 |
|---|
| 2025.10.23 | ₩58,638 | ₩58,772 | ₩57,981 | ₩58,034 | -1.03% | 32.4만 |
|---|
| 2025.10.22 | ₩58,638 | ₩59,000 | ₩58,249 | ₩58,369 | -0.46% | 40.5만 |
|---|
| 2025.10.21 | ₩58,490 | ₩59,067 | ₩58,450 | ₩58,544 | +0.09% | 23.3만 |
|---|
| 2025.10.20 | ₩58,302 | ₩59,067 | ₩58,276 | ₩58,544 | +0.41% | 27.1만 |
|---|
| 2025.10.17 | ₩58,597 | ₩59,013 | ₩57,444 | ₩57,913 | -1.17% | 38.6만 |
|---|
| 2025.10.16 | ₩59,187 | ₩59,590 | ₩58,276 | ₩58,597 | -1.00% | 32.9만 |
|---|
| 2025.10.15 | ₩59,563 | ₩59,952 | ₩58,866 | ₩59,295 | -0.45% | 41.2만 |
|---|
| 2025.10.14 | ₩57,618 | ₩59,978 | ₩57,484 | ₩59,000 | +2.40% | 44.8만 |
|---|
| 2025.10.13 | ₩57,417 | ₩58,356 | ₩57,055 | ₩58,195 | +1.35% | 30.2만 |
|---|
| 2025.10.10 | ₩58,772 | ₩59,590 | ₩56,532 | ₩56,841 | -3.29% | 51.3만 |
|---|