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 | ₩44,758 | ₩45,321 | ₩44,610 | ₩44,878 | +0.27% | 85.4만 |
| 2026.10.08 | ₩44,932 | ₩45,374 | ₩44,288 | ₩45,133 | +0.45% | 143만 |
| 2026.10.07 | ₩46,528 | ₩46,756 | ₩44,784 | ₩45,267 | -2.71% | 273.9만 |
| 2026.10.06 | ₩46,474 | ₩46,984 | ₩45,334 | ₩46,944 | +1.01% | 334.1만 |
| 2026.10.05 | ₩46,568 | ₩46,608 | ₩45,173 | ₩46,139 | -0.92% | 139.3만 |
| 2026.10.02 | ₩47,963 | ₩48,258 | ₩46,743 | ₩46,783 | -2.46% | 121만 |
| 2026.10.01 | ₩48,285 | ₩49,264 | ₩47,883 | ₩48,553 | +0.56% | 124.6만 |
| 2026.09.30 | ₩49,157 | ₩49,371 | ₩48,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,446 |
| -1.45% |
| 122.8만 |
| 2026.09.29 | ₩48,124 | ₩48,848 | ₩47,789 | ₩48,848 | +1.51% | 76.2만 |
|---|
| 2026.09.28 | ₩48,030 | ₩48,070 | ₩47,346 | ₩48,057 | +0.06% | 101.9만 |
|---|
| 2026.09.25 | ₩48,124 | ₩48,593 | ₩47,735 | ₩48,500 | +0.78% | 41.3만 |
|---|
| 2026.09.24 | ₩47,748 | ₩48,137 | ₩47,212 | ₩47,990 | +0.51% | 60.2만 |
|---|
| 2026.09.23 | ₩47,950 | ₩48,567 | ₩47,655 | ₩47,775 | -0.36% | 72.9만 |
|---|
| 2026.09.22 | ₩49,881 | ₩49,895 | ₩47,802 | ₩48,191 | -3.39% | 128.3만 |
|---|
| 2026.09.21 | ₩49,546 | ₩49,640 | ₩48,956 | ₩49,331 | -0.43% | 62.3만 |
|---|
| 2026.09.18 | ₩48,848 | ₩49,251 | ₩48,728 | ₩49,197 | +0.71% | 185.8만 |
|---|
| 2026.09.17 | ₩49,210 | ₩49,626 | ₩48,754 | ₩48,996 | -0.44% | 76만 |
|---|
| 2026.09.16 | ₩49,331 | ₩49,881 | ₩48,030 | ₩48,728 | -1.22% | 71.2만 |
|---|
| 2026.09.15 | ₩50,149 | ₩50,230 | ₩49,117 | ₩49,264 | -1.77% | 70.7만 |
|---|
| 2026.09.14 | ₩50,968 | ₩51,571 | ₩50,069 | ₩50,283 | -1.34% | 60.7만 |
|---|
| 2026.09.11 | ₩53,704 | ₩53,824 | ₩50,297 | ₩50,847 | -5.32% | 115.7만 |
|---|
| 2026.09.10 | ₩53,690 | ₩54,146 | ₩53,046 | ₩53,248 | -0.82% | 48.8만 |
|---|
| 2026.09.09 | ₩55,206 | ₩55,206 | ₩53,891 | ₩53,932 | -2.31% | 68만 |
|---|
| 2026.09.08 | ₩55,246 | ₩55,756 | ₩54,951 | ₩55,072 | -0.32% | 64.9만 |
|---|
| 2026.09.04 | ₩54,656 | ₩55,823 | ₩54,575 | ₩55,756 | +2.01% | 55.4만 |
|---|
| 2026.09.03 | ₩56,011 | ₩56,909 | ₩54,187 | ₩55,192 | -1.46% | 112.5만 |
|---|
| 2026.09.02 | ₩56,252 | ₩56,936 | ₩55,206 | ₩55,219 | -1.84% | 75.7만 |
|---|
| 2026.09.01 | ₩56,748 | ₩57,835 | ₩55,903 | ₩55,930 | -1.44% | 87.5만 |
|---|
| 2026.08.31 | ₩57,996 | ₩58,492 | ₩56,990 | ₩57,097 | -1.55% | 140.6만 |
|---|
| 2026.08.28 | ₩58,586 | ₩59,377 | ₩58,277 | ₩58,304 | -0.48% | 40만 |
|---|
| 2026.08.27 | ₩58,371 | ₩59,136 | ₩58,049 | ₩58,411 | +0.07% | 77.7만 |
|---|
| 2026.08.26 | ₩58,532 | ₩58,613 | ₩57,821 | ₩58,385 | -0.25% | 51.6만 |
|---|
| 2026.08.25 | ₩57,794 | ₩58,546 | ₩57,124 | ₩58,532 | +1.28% | 54.3만 |
|---|
| 2026.08.24 | ₩56,735 | ₩57,888 | ₩56,735 | ₩57,647 | +1.61% | 41.9만 |
|---|
| 2026.08.21 | ₩56,735 | ₩57,446 | ₩56,145 | ₩56,681 | -0.09% | 62.2만 |
|---|
| 2026.08.20 | ₩56,601 | ₩57,191 | ₩56,239 | ₩56,400 | -0.36% | 55.8만 |
|---|
| 2026.08.19 | ₩56,346 | ₩57,352 | ₩56,225 | ₩57,003 | +1.17% | 67만 |
|---|
| 2026.08.18 | ₩55,756 | ₩56,292 | ₩55,085 | ₩55,890 | +0.24% | 45.1만 |
|---|
| 2026.08.17 | ₩55,353 | ₩55,970 | ₩55,192 | ₩55,635 | +0.51% | 149.6만 |
|---|
| 2026.08.14 | ₩57,204 | ₩57,204 | ₩56,292 | ₩56,574 | -1.10% | 65.5만 |
|---|
| 2026.08.13 | ₩56,265 | ₩57,325 | ₩55,742 | ₩57,245 | +1.74% | 104.1만 |
|---|
| 2026.08.12 | ₩58,063 | ₩58,063 | ₩55,876 | ₩56,037 | -3.49% | 110만 |
|---|
| 2026.08.11 | ₩56,601 | ₩58,143 | ₩56,601 | ₩58,103 | +2.65% | 73.1만 |
|---|
| 2026.08.10 | ₩56,882 | ₩57,231 | ₩56,051 | ₩56,601 | -0.50% | 66.1만 |
|---|
| 2026.08.07 | ₩57,808 | ₩58,760 | ₩56,896 | ₩57,070 | -1.28% | 105만 |
|---|
| 2026.08.06 | ₩57,379 | ₩57,969 | ₩57,151 | ₩57,741 | +0.63% | 71.5만 |
|---|
| 2026.08.05 | ₩57,365 | ₩58,090 | ₩57,110 | ₩57,379 | +0.02% | 69.4만 |
|---|
| 2026.08.04 | ₩56,601 | ₩57,580 | ₩56,306 | ₩57,271 | +1.18% | 104.4만 |
|---|
| 2026.08.03 | ₩53,046 | ₩56,628 | ₩53,006 | ₩56,480 | +6.47% | 120만 |
|---|
| 2026.07.31 | ₩52,832 | ₩53,248 | ₩52,201 | ₩52,631 | -0.38% | 79.2만 |
|---|
| 2026.07.30 | ₩54,173 | ₩54,240 | ₩53,100 | ₩53,194 | -1.81% | 91.5만 |
|---|
| 2026.07.29 | ₩56,198 | ₩56,856 | ₩52,899 | ₩54,106 | -3.72% | 150.2만 |
|---|
| 2026.07.28 | ₩54,093 | ₩56,024 | ₩53,905 | ₩54,830 | +1.36% | 115만 |
|---|
| 2026.07.27 | ₩53,596 | ₩54,643 | ₩53,167 | ₩54,039 | +0.83% | 112.8만 |
|---|
| 2026.07.24 | ₩51,973 | ₩53,020 | ₩51,880 | ₩52,765 | +1.52% | 48.9만 |
|---|
| 2026.07.23 | ₩51,786 | ₩52,228 | ₩51,611 | ₩51,665 | -0.23% | 87.1만 |
|---|
| 2026.07.22 | ₩52,644 | ₩53,234 | ₩52,081 | ₩52,282 | -0.69% | 60.8만 |
|---|
| 2026.07.21 | ₩51,611 | ₩52,885 | ₩51,611 | ₩52,590 | +1.90% | 101.4만 |
|---|
| 2026.07.20 | ₩51,558 | ₩51,866 | ₩51,061 | ₩51,598 | +0.08% | 62.7만 |
|---|
| 2026.07.17 | ₩51,719 | ₩52,564 | ₩51,115 | ₩51,652 | -0.13% | 84만 |
|---|
| 2026.07.16 | ₩52,483 | ₩53,167 | ₩52,175 | ₩52,564 | +0.15% | 119.9만 |
|---|
| 2026.07.15 | ₩52,671 | ₩54,321 | ₩52,322 | ₩52,644 | -0.05% | 130.5만 |
|---|
| 2026.07.14 | ₩49,170 | ₩51,732 | ₩49,170 | ₩51,450 | +4.64% | 148.3만 |
|---|
| 2026.07.13 | ₩48,942 | ₩49,559 | ₩48,205 | ₩49,197 | +0.52% | 93.8만 |
|---|
| 2026.07.10 | ₩49,170 | ₩49,908 | ₩48,513 | ₩48,942 | -0.46% | 65만 |
|---|
| 2026.07.09 | ₩48,137 | ₩49,224 | ₩47,950 | ₩49,117 | +2.03% | 76.1만 |
|---|
| 2026.07.08 | ₩47,601 | ₩48,097 | ₩47,480 | ₩47,963 | +0.76% | 71.2만 |
|---|
| 2026.07.07 | ₩48,808 | ₩49,371 | ₩48,285 | ₩48,325 | -0.99% | 67.7만 |
|---|
| 2026.07.06 | ₩47,681 | ₩49,009 | ₩47,413 | ₩48,526 | +1.77% | 76.9만 |
|---|
| 2026.07.02 | ₩46,273 | ₩47,655 | ₩45,763 | ₩47,494 | +2.64% | 133.7만 |
|---|
| 2026.07.01 | ₩46,380 | ₩46,783 | ₩45,549 | ₩45,562 | -1.76% | 119.2만 |
|---|
| 2026.06.30 | ₩46,488 | ₩47,225 | ₩46,166 | ₩46,313 | -0.38% | 86.1만 |
|---|
| 2026.06.29 | ₩47,239 | ₩47,588 | ₩46,152 | ₩46,930 | -0.65% | 91.1만 |
|---|
| 2026.06.26 | ₩46,649 | ₩47,802 | ₩46,649 | ₩47,708 | +2.27% | 200.2만 |
|---|
| 2026.06.25 | ₩46,944 | ₩48,017 | ₩46,327 | ₩46,729 | -0.46% | 54.8만 |
|---|
| 2026.06.24 | ₩47,655 | ₩47,748 | ₩46,461 | ₩46,743 | -1.91% | 61.2만 |
|---|
| 2026.06.23 | ₩48,070 | ₩48,392 | ₩47,279 | ₩47,520 | -1.14% | 47.6만 |
|---|
| 2026.06.22 | ₩48,097 | ₩48,862 | ₩47,990 | ₩48,258 | +0.33% | 69.4만 |
|---|
| 2026.06.18 | ₩48,902 | ₩49,063 | ₩47,668 | ₩48,124 | -1.59% | 119.8만 |
|---|
| 2026.06.17 | ₩48,661 | ₩49,720 | ₩48,298 | ₩48,500 | -0.33% | 69.7만 |
|---|
| 2026.06.16 | ₩48,728 | ₩49,251 | ₩48,728 | ₩48,889 | +0.33% | 46.8만 |
|---|
| 2026.06.15 | ₩48,889 | ₩49,358 | ₩48,205 | ₩48,365 | -1.07% | 44.9만 |
|---|
| 2026.06.12 | ₩48,084 | ₩48,835 | ₩47,936 | ₩48,124 | +0.08% | 42.6만 |
|---|
| 2026.06.11 | ₩46,354 | ₩47,655 | ₩46,354 | ₩47,588 | +2.66% | 70.2만 |
|---|
| 2026.06.10 | ₩47,145 | ₩47,386 | ₩46,099 | ₩46,313 | -1.76% | 84.3만 |
|---|
| 2026.06.09 | ₩47,145 | ₩48,473 | ₩46,769 | ₩47,239 | +0.20% | 144.8만 |
|---|
| 2026.06.08 | ₩49,827 | ₩50,109 | ₩46,649 | ₩46,662 | -6.35% | 150.4만 |
|---|
| 2026.06.05 | ₩49,975 | ₩50,283 | ₩49,438 | ₩49,881 | -0.19% | 53.1만 |
|---|
| 2026.06.04 | ₩49,814 | ₩51,035 | ₩49,385 | ₩50,243 | +0.86% | 73.4만 |
|---|
| 2026.06.03 | ₩49,452 | ₩49,465 | ₩47,950 | ₩49,009 | -0.90% | 60만 |
|---|
| 2026.06.02 | ₩50,015 | ₩50,538 | ₩49,935 | ₩50,069 | +0.11% | 55.1만 |
|---|
| 2026.06.01 | ₩50,055 | ₩50,646 | ₩49,720 | ₩50,109 | +0.11% | 71.3만 |
|---|
| 2026.05.29 | ₩49,747 | ₩50,753 | ₩49,707 | ₩50,216 | +0.94% | 75.4만 |
|---|
| 2026.05.28 | ₩50,713 | ₩50,941 | ₩49,640 | ₩49,962 | -1.48% | 78.7만 |
|---|
| 2026.05.27 | ₩51,035 | ₩51,289 | ₩50,579 | ₩50,954 | -0.16% | 114.2만 |
|---|
| 2026.05.26 | ₩50,780 | ₩51,102 | ₩50,552 | ₩50,874 | +0.18% | 44.4만 |
|---|
| 2026.05.22 | ₩49,841 | ₩50,672 | ₩49,841 | ₩50,672 | +1.67% | 66.2만 |
|---|
| 2026.05.21 | ₩48,352 | ₩49,908 | ₩48,298 | ₩49,787 | +2.97% | 80.7만 |
|---|
| 2026.05.20 | ₩48,620 | ₩49,506 | ₩47,950 | ₩48,889 | +0.55% | 89.9만 |
|---|
| 2026.05.19 | ₩49,076 | ₩49,076 | ₩48,285 | ₩48,540 | -1.09% | 58.9만 |
|---|
| 2026.05.18 | ₩48,942 | ₩49,546 | ₩48,607 | ₩49,197 | +0.52% | 66.2만 |
|---|
| 2026.05.15 | ₩48,822 | ₩49,090 | ₩48,298 | ₩48,862 | +0.08% | 70만 |
|---|
| 2026.05.14 | ₩50,149 | ₩50,713 | ₩49,707 | ₩49,975 | -0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩49,264 | ₩49,640 | ₩48,754 | ₩49,465 | +0.41% | 92.4만 |
|---|
| 2026.05.12 | ₩50,337 | ₩50,337 | ₩49,036 | ₩49,546 | -1.57% | 77.9만 |
|---|
| 2026.05.11 | ₩50,874 | ₩51,088 | ₩50,391 | ₩50,444 | -0.84% | 62.3만 |
|---|
| 2026.05.08 | ₩50,444 | ₩51,075 | ₩50,029 | ₩50,994 | +1.09% | 48만 |
|---|
| 2026.05.07 | ₩50,968 | ₩51,209 | ₩50,096 | ₩50,444 | -1.03% | 53만 |
|---|
| 2026.05.06 | ₩51,021 | ₩51,263 | ₩50,404 | ₩50,753 | -0.53% | 58.8만 |
|---|
| 2026.05.05 | ₩49,546 | ₩50,780 | ₩49,546 | ₩50,404 | +1.73% | 63.2만 |
|---|
| 2026.05.04 | ₩50,029 | ₩50,592 | ₩49,264 | ₩49,425 | -1.21% | 85.9만 |
|---|
| 2026.05.01 | ₩50,377 | ₩51,128 | ₩49,640 | ₩50,364 | -0.03% | 111.3만 |
|---|
| 2026.04.30 | ₩48,929 | ₩50,485 | ₩48,929 | ₩50,216 | +2.63% | 105.2만 |
|---|
| 2026.04.29 | ₩48,231 | ₩51,115 | ₩48,084 | ₩49,130 | +1.86% | 111.6만 |
|---|
| 2026.04.28 | ₩51,437 | ₩51,625 | ₩50,364 | ₩50,739 | -1.36% | 78.8만 |
|---|
| 2026.04.27 | ₩50,605 | ₩51,477 | ₩50,444 | ₩51,142 | +1.06% | 62.2만 |
|---|
| 2026.04.24 | ₩50,994 | ₩51,504 | ₩50,565 | ₩50,672 | -0.63% | 49.2만 |
|---|
| 2026.04.23 | ₩51,638 | ₩51,973 | ₩50,525 | ₩51,128 | -0.99% | 54만 |
|---|
| 2026.04.22 | ₩51,222 | ₩51,705 | ₩50,847 | ₩51,558 | +0.65% | 65.3만 |
|---|
| 2026.04.21 | ₩50,485 | ₩51,732 | ₩50,176 | ₩50,874 | +0.77% | 76.8만 |
|---|
| 2026.04.20 | ₩50,391 | ₩51,021 | ₩50,123 | ₩50,444 | +0.11% | 61.2만 |
|---|
| 2026.04.17 | ₩50,243 | ₩51,504 | ₩50,096 | ₩50,538 | +0.59% | 69.1만 |
|---|
| 2026.04.16 | ₩50,377 | ₩50,780 | ₩49,264 | ₩49,573 | -1.60% | 72.4만 |
|---|
| 2026.04.15 | ₩50,887 | ₩51,316 | ₩50,136 | ₩50,418 | -0.92% | 113.5만 |
|---|
| 2026.04.14 | ₩49,734 | ₩51,035 | ₩49,734 | ₩50,780 | +2.10% | 62.4만 |
|---|
| 2026.04.13 | ₩49,009 | ₩49,519 | ₩48,285 | ₩49,506 | +1.01% | 65.6만 |
|---|
| 2026.04.10 | ₩49,599 | ₩49,613 | ₩49,103 | ₩49,385 | -0.43% | 42.3만 |
|---|
| 2026.04.09 | ₩48,848 | ₩49,787 | ₩48,674 | ₩49,680 | +1.70% | 54.9만 |
|---|
| 2026.04.08 | ₩49,304 | ₩49,814 | ₩48,661 | ₩49,358 | +0.11% | 108.5만 |
|---|
| 2026.04.07 | ₩48,298 | ₩48,687 | ₩47,105 | ₩47,641 | -1.36% | 149.2만 |
|---|
| 2026.04.06 | ₩48,808 | ₩49,291 | ₩47,748 | ₩48,526 | -0.58% | 77.3만 |
|---|
| 2026.04.02 | ₩48,017 | ₩49,130 | ₩47,360 | ₩49,050 | +2.15% | 106.4만 |
|---|
| 2026.04.01 | ₩49,143 | ₩49,626 | ₩48,191 | ₩49,036 | -0.22% | 73.6만 |
|---|
| 2026.03.31 | ₩48,473 | ₩49,398 | ₩47,735 | ₩48,808 | +0.69% | 103.8만 |
|---|
| 2026.03.30 | ₩47,494 | ₩47,950 | ₩46,944 | ₩47,748 | +0.54% | 68.4만 |
|---|
| 2026.03.27 | ₩48,285 | ₩48,526 | ₩46,930 | ₩47,118 | -2.42% | 83.8만 |
|---|
| 2026.03.26 | ₩48,875 | ₩49,559 | ₩48,540 | ₩48,687 | -0.38% | 91.6만 |
|---|
| 2026.03.25 | ₩48,593 | ₩49,425 | ₩48,325 | ₩49,237 | +1.32% | 63만 |
|---|
| 2026.03.24 | ₩47,601 | ₩48,540 | ₩47,427 | ₩48,030 | +0.90% | 82.8만 |
|---|
| 2026.03.23 | ₩49,304 | ₩49,559 | ₩48,151 | ₩48,191 | -2.26% | 73.3만 |
|---|
| 2026.03.20 | ₩48,406 | ₩48,526 | ₩47,775 | ₩48,151 | -0.53% | 303.9만 |
|---|
| 2026.03.19 | ₩47,963 | ₩48,754 | ₩47,628 | ₩48,379 | +0.87% | 75.9만 |
|---|
| 2026.03.18 | ₩48,111 | ₩48,956 | ₩48,111 | ₩48,298 | +0.39% | 62.5만 |
|---|
| 2026.03.17 | ₩48,365 | ₩49,050 | ₩48,365 | ₩48,661 | +0.61% | 70.4만 |
|---|
| 2026.03.16 | ₩48,191 | ₩48,473 | ₩47,480 | ₩47,561 | -1.31% | 58.7만 |
|---|
| 2026.03.13 | ₩47,574 | ₩47,950 | ₩47,105 | ₩47,480 | -0.20% | 67.2만 |
|---|
| 2026.03.12 | ₩47,722 | ₩47,923 | ₩46,971 | ₩47,078 | -1.35% | 81.6만 |
|---|
| 2026.03.11 | ₩48,915 | ₩49,465 | ₩47,963 | ₩48,661 | -0.52% | 83만 |
|---|
| 2026.03.10 | ₩49,814 | ₩50,055 | ₩48,996 | ₩49,036 | -1.56% | 76.7만 |
|---|
| 2026.03.09 | ₩49,237 | ₩49,881 | ₩47,279 | ₩49,653 | +0.84% | 89.6만 |
|---|
| 2026.03.06 | ₩50,404 | ₩50,485 | ₩49,278 | ₩50,082 | -0.64% | 80.7만 |
|---|
| 2026.03.05 | ₩53,315 | ₩53,918 | ₩50,887 | ₩51,209 | -3.95% | 132.5만 |
|---|
| 2026.03.04 | ₩53,838 | ₩54,750 | ₩53,610 | ₩53,717 | -0.22% | 63.9만 |
|---|
| 2026.03.03 | ₩53,113 | ₩53,958 | ₩52,644 | ₩53,650 | +1.01% | 70.7만 |
|---|
| 2026.03.02 | ₩53,181 | ₩54,763 | ₩53,060 | ₩54,213 | +1.94% | 55.1만 |
|---|
| 2026.02.27 | ₩54,602 | ₩55,125 | ₩53,502 | ₩54,026 | -1.06% | 81.5만 |
|---|
| 2026.02.26 | ₩55,313 | ₩56,051 | ₩55,058 | ₩55,434 | +0.22% | 59.4만 |
|---|
| 2026.02.25 | ₩53,999 | ₩55,099 | ₩53,449 | ₩55,005 | +1.86% | 46.6만 |
|---|
| 2026.02.24 | ₩53,610 | ₩54,428 | ₩53,435 | ₩53,730 | +0.23% | 65.2만 |
|---|
| 2026.02.23 | ₩55,648 | ₩55,809 | ₩53,060 | ₩53,865 | -3.21% | 55.5만 |
|---|
| 2026.02.20 | ₩55,850 | ₩56,641 | ₩55,045 | ₩55,796 | -0.10% | 60.6만 |
|---|
| 2026.02.19 | ₩56,225 | ₩56,561 | ₩55,474 | ₩56,104 | -0.21% | 54.5만 |
|---|
| 2026.02.18 | ₩57,030 | ₩58,116 | ₩56,762 | ₩56,909 | -0.21% | 62.6만 |
|---|
| 2026.02.17 | ₩57,634 | ₩57,821 | ₩55,930 | ₩56,856 | -1.35% | 58.5만 |
|---|
| 2026.02.13 | ₩56,695 | ₩57,580 | ₩56,319 | ₩57,124 | +0.76% | 49.1만 |
|---|
| 2026.02.12 | ₩59,552 | ₩59,994 | ₩57,754 | ₩58,760 | -1.33% | 62.1만 |
|---|
| 2026.02.11 | ₩61,027 | ₩61,684 | ₩58,747 | ₩59,377 | -2.70% | 73.4만 |
|---|
| 2026.02.10 | ₩61,832 | ₩62,408 | ₩60,799 | ₩60,906 | -1.50% | 56.5만 |
|---|
| 2026.02.09 | ₩60,799 | ₩62,060 | ₩60,544 | ₩62,006 | +1.99% | 50.5만 |
|---|
| 2026.02.06 | ₩59,511 | ₩60,879 | ₩59,028 | ₩60,517 | +1.69% | 60.3만 |
|---|
| 2026.02.05 | ₩59,203 | ₩60,289 | ₩58,546 | ₩59,431 | +0.39% | 90.2만 |
|---|
| 2026.02.04 | ₩61,698 | ₩61,952 | ₩57,017 | ₩58,975 | -4.41% | 100.2만 |
|---|
| 2026.02.03 | ₩60,343 | ₩61,389 | ₩58,344 | ₩59,753 | -0.98% | 83만 |
|---|
| 2026.02.02 | ₩59,645 | ₩60,973 | ₩59,163 | ₩60,933 | +2.16% | 77.6만 |
|---|
| 2026.01.30 | ₩58,009 | ₩59,927 | ₩57,929 | ₩59,712 | +2.94% | 80.8만 |
|---|
| 2026.01.29 | ₩59,645 | ₩60,128 | ₩57,754 | ₩58,304 | -2.25% | 109.1만 |
|---|
| 2026.01.28 | ₩58,948 | ₩59,538 | ₩58,049 | ₩59,323 | +0.64% | 52.4만 |
|---|
| 2026.01.27 | ₩58,465 | ₩59,002 | ₩57,781 | ₩58,760 | +0.50% | 34.8만 |
|---|
| 2026.01.26 | ₩57,875 | ₩58,532 | ₩57,486 | ₩58,492 | +1.07% | 32.7만 |
|---|
| 2026.01.23 | ₩58,532 | ₩58,747 | ₩57,379 | ₩57,794 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩59,323 | ₩59,753 | ₩58,653 | ₩58,988 | -0.57% | 38.2만 |
|---|
| 2026.01.21 | ₩57,996 | ₩59,283 | ₩57,875 | ₩59,002 | +1.73% | 44.3만 |
|---|
| 2026.01.20 | ₩58,318 | ₩58,680 | ₩57,030 | ₩57,419 | -1.54% | 48.7만 |
|---|
| 2026.01.16 | ₩59,820 | ₩60,021 | ₩59,136 | ₩59,431 | -0.65% | 43.1만 |
|---|
| 2026.01.15 | ₩58,304 | ₩60,048 | ₩58,237 | ₩59,592 | +2.21% | 39.3만 |
|---|
| 2026.01.14 | ₩56,976 | ₩58,130 | ₩56,695 | ₩57,969 | +1.74% | 36만 |
|---|
| 2026.01.13 | ₩58,666 | ₩58,774 | ₩56,829 | ₩57,513 | -1.97% | 30.6만 |
|---|
| 2026.01.12 | ₩58,894 | ₩59,203 | ₩58,519 | ₩59,002 | +0.18% | 30.6만 |
|---|
| 2026.01.09 | ₩58,599 | ₩59,525 | ₩58,103 | ₩59,444 | +1.44% | 39.6만 |
|---|
| 2026.01.08 | ₩56,748 | ₩58,559 | ₩56,628 | ₩58,411 | +2.93% | 46.8만 |
|---|
| 2026.01.07 | ₩58,076 | ₩58,103 | ₩56,628 | ₩57,017 | -1.82% | 37.9만 |
|---|
| 2026.01.06 | ₩57,110 | ₩58,478 | ₩56,949 | ₩58,036 | +1.62% | 60.1만 |
|---|
| 2026.01.05 | ₩55,313 | ₩57,526 | ₩55,206 | ₩56,815 | +2.72% | 31.9만 |
|---|
| 2026.01.02 | ₩54,562 | ₩55,541 | ₩54,133 | ₩55,541 | +1.79% | 62.3만 |
|---|
| 2025.12.31 | ₩55,058 | ₩55,246 | ₩54,522 | ₩54,643 | -0.76% | 29.5만 |
|---|
| 2025.12.30 | ₩55,823 | ₩55,930 | ₩55,005 | ₩55,031 | -1.42% | 24.2만 |
|---|
| 2025.12.29 | ₩56,118 | ₩56,386 | ₩55,541 | ₩55,930 | -0.33% | 72.9만 |
|---|
| 2025.12.26 | ₩56,172 | ₩56,265 | ₩55,756 | ₩56,091 | -0.14% | 55.2만 |
|---|
| 2025.12.24 | ₩56,064 | ₩56,104 | ₩55,662 | ₩55,984 | -0.14% | 11.7만 |
|---|
| 2025.12.23 | ₩56,091 | ₩56,507 | ₩55,769 | ₩55,823 | -0.48% | 31.8만 |
|---|
| 2025.12.22 | ₩55,729 | ₩56,346 | ₩55,353 | ₩56,104 | +0.67% | 45.6만 |
|---|
| 2025.12.19 | ₩55,742 | ₩55,783 | ₩55,192 | ₩55,648 | -0.17% | 96.4만 |
|---|
| 2025.12.18 | ₩56,239 | ₩56,708 | ₩55,622 | ₩55,863 | -0.67% | 49.8만 |
|---|
| 2025.12.17 | ₩55,917 | ₩56,909 | ₩55,648 | ₩55,783 | -0.24% | 54.7만 |
|---|
| 2025.12.16 | ₩55,809 | ₩56,265 | ₩55,434 | ₩55,769 | -0.07% | 80.2만 |
|---|
| 2025.12.15 | ₩56,198 | ₩56,507 | ₩55,340 | ₩55,635 | -1.00% | 61.4만 |
|---|
| 2025.12.12 | ₩55,890 | ₩56,198 | ₩55,179 | ₩55,648 | -0.43% | 60.5만 |
|---|
| 2025.12.11 | ₩55,555 | ₩55,997 | ₩55,260 | ₩55,622 | +0.12% | 54.5만 |
|---|
| 2025.12.10 | ₩55,327 | ₩55,501 | ₩53,570 | ₩55,139 | -0.34% | 110만 |
|---|
| 2025.12.09 | ₩55,474 | ₩55,970 | ₩55,260 | ₩55,863 | +0.70% | 63.8만 |
|---|
| 2025.12.08 | ₩57,325 | ₩57,405 | ₩55,447 | ₩55,581 | -3.04% | 42.7만 |
|---|
| 2025.12.05 | ₩56,668 | ₩57,754 | ₩56,480 | ₩57,191 | +0.92% | 48.6만 |
|---|
| 2025.12.04 | ₩57,057 | ₩57,459 | ₩56,708 | ₩56,882 | -0.31% | 26.4만 |
|---|
| 2025.12.03 | ₩55,957 | ₩57,231 | ₩55,809 | ₩57,003 | +1.87% | 33.6만 |
|---|
| 2025.12.02 | ₩55,756 | ₩56,104 | ₩54,991 | ₩55,756 | 0.00% | 49.7만 |
|---|
| 2025.12.01 | ₩55,125 | ₩56,185 | ₩54,897 | ₩55,327 | +0.36% | 60.1만 |
|---|
| 2025.11.28 | ₩56,413 | ₩56,413 | ₩55,407 | ₩55,635 | -1.38% | 21.4만 |
|---|
| 2025.11.26 | ₩55,850 | ₩57,070 | ₩55,796 | ₩56,091 | +0.43% | 80.1만 |
|---|
| 2025.11.25 | ₩54,616 | ₩55,890 | ₩54,146 | ₩55,796 | +2.16% | 58.1만 |
|---|
| 2025.11.24 | ₩55,608 | ₩55,689 | ₩54,978 | ₩55,206 | -0.72% | 46.8만 |
|---|
| 2025.11.21 | ₩54,522 | ₩55,809 | ₩54,361 | ₩55,635 | +2.04% | 41.7만 |
|---|
| 2025.11.20 | ₩55,541 | ₩56,507 | ₩54,079 | ₩54,240 | -2.34% | 52.4만 |
|---|
| 2025.11.19 | ₩55,394 | ₩55,675 | ₩54,750 | ₩55,058 | -0.61% | 25.8만 |
|---|
| 2025.11.18 | ₩54,857 | ₩55,957 | ₩54,468 | ₩55,380 | +0.95% | 35.7만 |
|---|
| 2025.11.17 | ₩56,346 | ₩56,480 | ₩54,911 | ₩55,139 | -2.14% | 40.3만 |
|---|
| 2025.11.14 | ₩56,842 | ₩57,419 | ₩56,480 | ₩56,735 | -0.19% | 36.2만 |
|---|
| 2025.11.13 | ₩59,082 | ₩59,914 | ₩58,170 | ₩58,304 | -1.32% | 55.2만 |
|---|
| 2025.11.12 | ₩60,705 | ₩60,893 | ₩59,364 | ₩59,444 | -2.08% | 48.9만 |
|---|
| 2025.11.11 | ₩60,437 | ₩61,054 | ₩60,061 | ₩60,611 | +0.29% | 48.6만 |
|---|
| 2025.11.10 | ₩60,625 | ₩60,933 | ₩59,766 | ₩60,437 | -0.31% | 28.4만 |
|---|
| 2025.11.07 | ₩59,686 | ₩60,289 | ₩59,149 | ₩60,236 | +0.92% | 32.5만 |
|---|
| 2025.11.06 | ₩59,686 | ₩60,316 | ₩59,015 | ₩59,927 | +0.40% | 33.6만 |
|---|
| 2025.11.05 | ₩58,425 | ₩59,967 | ₩58,022 | ₩59,860 | +2.46% | 36.8만 |
|---|
| 2025.11.04 | ₩58,210 | ₩58,680 | ₩57,835 | ₩58,546 | +0.58% | 29.9만 |
|---|
| 2025.11.03 | ₩58,559 | ₩58,774 | ₩57,526 | ₩58,680 | +0.21% | 45.2만 |
|---|
| 2025.10.31 | ₩58,009 | ₩58,988 | ₩57,379 | ₩58,559 | +0.95% | 39.4만 |
|---|
| 2025.10.30 | ₩58,465 | ₩59,243 | ₩57,754 | ₩58,224 | -0.41% | 52.4만 |
|---|
| 2025.10.29 | ₩60,276 | ₩60,826 | ₩57,701 | ₩58,465 | -3.00% | 61만 |
|---|
| 2025.10.28 | ₩59,887 | ₩60,249 | ₩59,136 | ₩59,243 | -1.08% | 61.7만 |
|---|
| 2025.10.27 | ₩59,055 | ₩60,155 | ₩59,042 | ₩59,954 | +1.52% | 64.9만 |
|---|
| 2025.10.24 | ₩58,827 | ₩59,189 | ₩57,955 | ₩58,411 | -0.71% | 34.2만 |
|---|
| 2025.10.23 | ₩58,653 | ₩58,787 | ₩57,996 | ₩58,049 | -1.03% | 32.4만 |
|---|
| 2025.10.22 | ₩58,653 | ₩59,015 | ₩58,264 | ₩58,385 | -0.46% | 40.5만 |
|---|
| 2025.10.21 | ₩58,505 | ₩59,082 | ₩58,465 | ₩58,559 | +0.09% | 23.3만 |
|---|
| 2025.10.20 | ₩58,318 | ₩59,082 | ₩58,291 | ₩58,559 | +0.41% | 27.1만 |
|---|
| 2025.10.17 | ₩58,613 | ₩59,028 | ₩57,459 | ₩57,929 | -1.17% | 38.6만 |
|---|
| 2025.10.16 | ₩59,203 | ₩59,605 | ₩58,291 | ₩58,613 | -1.00% | 32.9만 |
|---|
| 2025.10.15 | ₩59,578 | ₩59,967 | ₩58,881 | ₩59,310 | -0.45% | 41.2만 |
|---|
| 2025.10.14 | ₩57,634 | ₩59,994 | ₩57,499 | ₩59,015 | +2.40% | 44.8만 |
|---|
| 2025.10.13 | ₩57,432 | ₩58,371 | ₩57,070 | ₩58,210 | +1.35% | 30.2만 |
|---|
| 2025.10.10 | ₩58,787 | ₩59,605 | ₩56,547 | ₩56,856 | -3.29% | 51.3만 |
|---|