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 | ₩46,525 | ₩46,941 | ₩44,247 | ₩44,837 | -3.63% | 975.6만 |
| 2026.09.28–2026.10.02 | ₩47,986 | ₩49,326 | ₩46,700 | ₩46,740 | -2.60% | 546.5만 |
| 2026.09.21–2026.09.25 | ₩49,500 | ₩49,849 | ₩47,169 | ₩48,455 | -2.11% | 365만 |
| 2026.09.14–2026.09.18 | ₩50,921 | ₩51,524 | ₩47,986 | ₩49,152 | -3.47% | 464.4만 |
| 2026.09.08–2026.09.11 | ₩55,195 | ₩55,705 | ₩50,251 | ₩50,800 | -7.96% | 297.3만 |
| 2026.08.31–2026.09.04 | ₩57,942 | ₩58,438 | ₩54,137 | ₩55,705 | -3.86% | 471.7만 |
| 2026.08.24–2026.08.28 | ₩56,683 | ₩59,323 | ₩56,683 | ₩58,251 | +2.77% | 265.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,303 |
| ₩57,393 |
| ₩55,035 |
| ₩56,629 |
| +2.40% |
| 379.7만 |
| 2026.08.10–2026.08.14 | ₩56,830 | ₩58,090 | ₩55,691 | ₩56,522 | -0.54% | 418.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,998 | ₩58,706 | ₩52,958 | ₩57,018 | +7.59% | 470.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,547 | ₩56,803 | ₩52,154 | ₩52,582 | -1.80% | 548.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,510 | ₩53,185 | ₩51,015 | ₩52,716 | +2.34% | 360.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,897 | ₩54,271 | ₩48,160 | ₩51,604 | +5.54% | 576.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,638 | ₩49,862 | ₩47,370 | ₩48,897 | +2.64% | 356.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,196 | ₩47,611 | ₩45,507 | ₩47,450 | +0.54% | 430.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,053 | ₩48,817 | ₩46,284 | ₩47,665 | -0.81% | 433.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,844 | ₩49,675 | ₩47,624 | ₩48,080 | -1.56% | 281.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,782 | ₩50,063 | ₩46,056 | ₩48,080 | -3.42% | 492.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,010 | ₩50,988 | ₩47,906 | ₩49,835 | -0.35% | 312.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,733 | ₩51,242 | ₩49,594 | ₩50,170 | -1.11% | 312.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,897 | ₩50,626 | ₩47,906 | ₩50,626 | +3.54% | 361.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,827 | ₩51,041 | ₩48,254 | ₩48,817 | -3.95% | 380.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,983 | ₩51,216 | ₩49,219 | ₩50,948 | +1.93% | 308.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,559 | ₩51,577 | ₩48,040 | ₩50,318 | -0.48% | 469만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,345 | ₩51,926 | ₩50,077 | ₩50,626 | +0.56% | 306.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,964 | ₩51,457 | ₩48,241 | ₩50,492 | +3.12% | 383만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,763 | ₩49,768 | ₩47,062 | ₩49,340 | +1.18% | 432.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,450 | ₩49,581 | ₩46,901 | ₩49,005 | +3.28% | 352.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,259 | ₩49,514 | ₩46,887 | ₩47,075 | -4.43% | 394.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,147 | ₩49,005 | ₩47,437 | ₩48,107 | -0.08% | 571.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,192 | ₩50,010 | ₩46,928 | ₩47,437 | -3.57% | 398만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,132 | ₩54,713 | ₩49,232 | ₩50,036 | -5.83% | 402.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,597 | ₩55,999 | ₩53,011 | ₩53,976 | -2.92% | 308.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,581 | ₩58,063 | ₩54,994 | ₩55,745 | -3.19% | 236.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,743 | ₩62,351 | ₩56,267 | ₩57,071 | -6.04% | 291.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,591 | ₩61,896 | ₩56,964 | ₩60,462 | +1.46% | 411.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,822 | ₩60,073 | ₩57,433 | ₩59,658 | +3.17% | 309.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,264 | ₩59,698 | ₩56,978 | ₩57,741 | -0.90% | 163.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,840 | ₩59,993 | ₩56,643 | ₩59,376 | +0.91% | 179.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,262 | ₩59,470 | ₩55,155 | ₩59,390 | +7.47% | 216.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,066 | ₩56,334 | ₩54,083 | ₩55,490 | -1.03% | 188.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,678 | ₩56,455 | ₩55,303 | ₩56,040 | +0.65% | 144.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,147 | ₩56,857 | ₩55,142 | ₩55,597 | -0.98% | 342.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,272 | ₩57,353 | ₩53,520 | ₩55,597 | -2.92% | 331.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,075 | ₩57,701 | ₩54,847 | ₩57,138 | +3.75% | 218.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,557 | ₩57,018 | ₩54,097 | ₩55,584 | +0.05% | 206.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,294 | ₩56,455 | ₩54,030 | ₩55,584 | -1.26% | 195.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,569 | ₩60,998 | ₩56,428 | ₩56,683 | -6.42% | 217.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,505 | ₩60,261 | ₩57,473 | ₩60,180 | +2.86% | 178만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,001 | ₩60,770 | ₩57,326 | ₩58,505 | -0.84% | 279.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,264 | ₩59,135 | ₩57,902 | ₩58,358 | +0.16% | 157.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,380 | ₩59,939 | ₩57,018 | ₩57,875 | +0.86% | 187.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,733 | ₩59,550 | ₩56,495 | ₩56,803 | -3.29% | 51.3만 |
|---|