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 | ₩44,754 | ₩45,317 | ₩44,606 | ₩44,875 | +0.27% | 85.4만 |
| 2026.10.08 | ₩44,928 | ₩45,371 | ₩44,284 | ₩45,129 | +0.45% | 143만 |
| 2026.10.07 | ₩46,524 | ₩46,752 | ₩44,781 | ₩45,263 | -2.71% | 273.9만 |
| 2026.10.06 | ₩46,471 | ₩46,980 | ₩45,331 | ₩46,940 | +1.01% | 334.1만 |
| 2026.10.05 | ₩46,564 | ₩46,605 | ₩45,170 | ₩46,135 | -0.92% | 139.3만 |
| 2026.10.02 | ₩47,959 | ₩48,254 | ₩46,739 | ₩46,779 | -2.46% | 121만 |
| 2026.10.01 | ₩48,281 | ₩49,260 | ₩47,879 | ₩48,549 | +0.56% | 124.6만 |
| 2026.09.30 | ₩49,153 | ₩49,367 | ₩48,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,442 |
| -1.45% |
| 122.8만 |
| 2026.09.29 | ₩48,120 | ₩48,844 | ₩47,785 | ₩48,844 | +1.51% | 76.2만 |
|---|
| 2026.09.28 | ₩48,026 | ₩48,066 | ₩47,342 | ₩48,053 | +0.06% | 101.9만 |
|---|
| 2026.09.25 | ₩48,120 | ₩48,590 | ₩47,731 | ₩48,496 | +0.78% | 41.3만 |
|---|
| 2026.09.24 | ₩47,745 | ₩48,134 | ₩47,208 | ₩47,986 | +0.51% | 60.2만 |
|---|
| 2026.09.23 | ₩47,946 | ₩48,563 | ₩47,651 | ₩47,771 | -0.36% | 72.9만 |
|---|
| 2026.09.22 | ₩49,877 | ₩49,890 | ₩47,798 | ₩48,187 | -3.39% | 128.3만 |
|---|
| 2026.09.21 | ₩49,542 | ₩49,636 | ₩48,952 | ₩49,327 | -0.43% | 62.3만 |
|---|
| 2026.09.18 | ₩48,844 | ₩49,247 | ₩48,724 | ₩49,193 | +0.71% | 185.8만 |
|---|
| 2026.09.17 | ₩49,206 | ₩49,622 | ₩48,750 | ₩48,992 | -0.44% | 76만 |
|---|
| 2026.09.16 | ₩49,327 | ₩49,877 | ₩48,026 | ₩48,724 | -1.22% | 71.2만 |
|---|
| 2026.09.15 | ₩50,145 | ₩50,226 | ₩49,113 | ₩49,260 | -1.77% | 70.7만 |
|---|
| 2026.09.14 | ₩50,963 | ₩51,567 | ₩50,065 | ₩50,279 | -1.34% | 60.7만 |
|---|
| 2026.09.11 | ₩53,699 | ₩53,820 | ₩50,293 | ₩50,843 | -5.32% | 115.7만 |
|---|
| 2026.09.10 | ₩53,686 | ₩54,142 | ₩53,042 | ₩53,243 | -0.82% | 48.8만 |
|---|
| 2026.09.09 | ₩55,201 | ₩55,201 | ₩53,887 | ₩53,927 | -2.31% | 68만 |
|---|
| 2026.09.08 | ₩55,242 | ₩55,751 | ₩54,947 | ₩55,067 | -0.32% | 64.9만 |
|---|
| 2026.09.04 | ₩54,651 | ₩55,818 | ₩54,571 | ₩55,751 | +2.01% | 55.4만 |
|---|
| 2026.09.03 | ₩56,006 | ₩56,905 | ₩54,182 | ₩55,188 | -1.46% | 112.5만 |
|---|
| 2026.09.02 | ₩56,247 | ₩56,931 | ₩55,201 | ₩55,215 | -1.84% | 75.7만 |
|---|
| 2026.09.01 | ₩56,744 | ₩57,830 | ₩55,899 | ₩55,926 | -1.44% | 87.5만 |
|---|
| 2026.08.31 | ₩57,991 | ₩58,487 | ₩56,985 | ₩57,092 | -1.55% | 140.6만 |
|---|
| 2026.08.28 | ₩58,581 | ₩59,372 | ₩58,273 | ₩58,299 | -0.48% | 40만 |
|---|
| 2026.08.27 | ₩58,366 | ₩59,131 | ₩58,045 | ₩58,407 | +0.07% | 77.7만 |
|---|
| 2026.08.26 | ₩58,527 | ₩58,608 | ₩57,817 | ₩58,380 | -0.25% | 51.6만 |
|---|
| 2026.08.25 | ₩57,790 | ₩58,541 | ₩57,119 | ₩58,527 | +1.28% | 54.3만 |
|---|
| 2026.08.24 | ₩56,730 | ₩57,884 | ₩56,730 | ₩57,642 | +1.61% | 41.9만 |
|---|
| 2026.08.21 | ₩56,730 | ₩57,441 | ₩56,140 | ₩56,677 | -0.09% | 62.2만 |
|---|
| 2026.08.20 | ₩56,596 | ₩57,186 | ₩56,234 | ₩56,395 | -0.36% | 55.8만 |
|---|
| 2026.08.19 | ₩56,341 | ₩57,347 | ₩56,221 | ₩56,998 | +1.17% | 67만 |
|---|
| 2026.08.18 | ₩55,751 | ₩56,288 | ₩55,081 | ₩55,885 | +0.24% | 45.1만 |
|---|
| 2026.08.17 | ₩55,349 | ₩55,966 | ₩55,188 | ₩55,630 | +0.51% | 149.6만 |
|---|
| 2026.08.14 | ₩57,200 | ₩57,200 | ₩56,288 | ₩56,569 | -1.10% | 65.5만 |
|---|
| 2026.08.13 | ₩56,261 | ₩57,320 | ₩55,738 | ₩57,240 | +1.74% | 104.1만 |
|---|
| 2026.08.12 | ₩58,058 | ₩58,058 | ₩55,872 | ₩56,033 | -3.49% | 110만 |
|---|
| 2026.08.11 | ₩56,596 | ₩58,138 | ₩56,596 | ₩58,098 | +2.65% | 73.1만 |
|---|
| 2026.08.10 | ₩56,878 | ₩57,226 | ₩56,046 | ₩56,596 | -0.50% | 66.1만 |
|---|
| 2026.08.07 | ₩57,803 | ₩58,755 | ₩56,891 | ₩57,066 | -1.28% | 105만 |
|---|
| 2026.08.06 | ₩57,374 | ₩57,964 | ₩57,146 | ₩57,736 | +0.63% | 71.5만 |
|---|
| 2026.08.05 | ₩57,361 | ₩58,085 | ₩57,106 | ₩57,374 | +0.02% | 69.4만 |
|---|
| 2026.08.04 | ₩56,596 | ₩57,575 | ₩56,301 | ₩57,267 | +1.18% | 104.4만 |
|---|
| 2026.08.03 | ₩53,042 | ₩56,623 | ₩53,002 | ₩56,475 | +6.47% | 120만 |
|---|
| 2026.07.31 | ₩52,828 | ₩53,243 | ₩52,197 | ₩52,626 | -0.38% | 79.2만 |
|---|
| 2026.07.30 | ₩54,169 | ₩54,236 | ₩53,096 | ₩53,190 | -1.81% | 91.5만 |
|---|
| 2026.07.29 | ₩56,194 | ₩56,851 | ₩52,895 | ₩54,102 | -3.72% | 150.2만 |
|---|
| 2026.07.28 | ₩54,088 | ₩56,019 | ₩53,900 | ₩54,826 | +1.36% | 115만 |
|---|
| 2026.07.27 | ₩53,592 | ₩54,638 | ₩53,163 | ₩54,035 | +0.83% | 112.8만 |
|---|
| 2026.07.24 | ₩51,969 | ₩53,015 | ₩51,875 | ₩52,760 | +1.52% | 48.9만 |
|---|
| 2026.07.23 | ₩51,781 | ₩52,224 | ₩51,607 | ₩51,661 | -0.23% | 87.1만 |
|---|
| 2026.07.22 | ₩52,640 | ₩53,230 | ₩52,076 | ₩52,278 | -0.69% | 60.8만 |
|---|
| 2026.07.21 | ₩51,607 | ₩52,881 | ₩51,607 | ₩52,586 | +1.90% | 101.4만 |
|---|
| 2026.07.20 | ₩51,553 | ₩51,862 | ₩51,057 | ₩51,594 | +0.08% | 62.7만 |
|---|
| 2026.07.17 | ₩51,714 | ₩52,559 | ₩51,111 | ₩51,647 | -0.13% | 84만 |
|---|
| 2026.07.16 | ₩52,479 | ₩53,163 | ₩52,170 | ₩52,559 | +0.15% | 119.9만 |
|---|
| 2026.07.15 | ₩52,667 | ₩54,316 | ₩52,318 | ₩52,640 | -0.05% | 130.5만 |
|---|
| 2026.07.14 | ₩49,166 | ₩51,728 | ₩49,166 | ₩51,446 | +4.64% | 148.3만 |
|---|
| 2026.07.13 | ₩48,938 | ₩49,555 | ₩48,201 | ₩49,193 | +0.52% | 93.8만 |
|---|
| 2026.07.10 | ₩49,166 | ₩49,904 | ₩48,509 | ₩48,938 | -0.46% | 65만 |
|---|
| 2026.07.09 | ₩48,134 | ₩49,220 | ₩47,946 | ₩49,113 | +2.03% | 76.1만 |
|---|
| 2026.07.08 | ₩47,597 | ₩48,093 | ₩47,476 | ₩47,959 | +0.76% | 71.2만 |
|---|
| 2026.07.07 | ₩48,804 | ₩49,367 | ₩48,281 | ₩48,321 | -0.99% | 67.7만 |
|---|
| 2026.07.06 | ₩47,678 | ₩49,005 | ₩47,409 | ₩48,522 | +1.77% | 76.9만 |
|---|
| 2026.07.02 | ₩46,269 | ₩47,651 | ₩45,760 | ₩47,490 | +2.64% | 133.7만 |
|---|
| 2026.07.01 | ₩46,377 | ₩46,779 | ₩45,545 | ₩45,559 | -1.76% | 119.2만 |
|---|
| 2026.06.30 | ₩46,484 | ₩47,222 | ₩46,162 | ₩46,310 | -0.38% | 86.1만 |
|---|
| 2026.06.29 | ₩47,235 | ₩47,584 | ₩46,149 | ₩46,926 | -0.65% | 91.1만 |
|---|
| 2026.06.26 | ₩46,645 | ₩47,798 | ₩46,645 | ₩47,704 | +2.27% | 200.2만 |
|---|
| 2026.06.25 | ₩46,940 | ₩48,013 | ₩46,323 | ₩46,725 | -0.46% | 54.8만 |
|---|
| 2026.06.24 | ₩47,651 | ₩47,745 | ₩46,457 | ₩46,739 | -1.91% | 61.2만 |
|---|
| 2026.06.23 | ₩48,066 | ₩48,388 | ₩47,275 | ₩47,517 | -1.14% | 47.6만 |
|---|
| 2026.06.22 | ₩48,093 | ₩48,858 | ₩47,986 | ₩48,254 | +0.33% | 69.4만 |
|---|
| 2026.06.18 | ₩48,898 | ₩49,059 | ₩47,664 | ₩48,120 | -1.59% | 119.8만 |
|---|
| 2026.06.17 | ₩48,657 | ₩49,716 | ₩48,294 | ₩48,496 | -0.33% | 69.7만 |
|---|
| 2026.06.16 | ₩48,724 | ₩49,247 | ₩48,724 | ₩48,885 | +0.33% | 46.8만 |
|---|
| 2026.06.15 | ₩48,885 | ₩49,354 | ₩48,201 | ₩48,362 | -1.07% | 44.9만 |
|---|
| 2026.06.12 | ₩48,080 | ₩48,831 | ₩47,932 | ₩48,120 | +0.08% | 42.6만 |
|---|
| 2026.06.11 | ₩46,350 | ₩47,651 | ₩46,350 | ₩47,584 | +2.66% | 70.2만 |
|---|
| 2026.06.10 | ₩47,141 | ₩47,382 | ₩46,095 | ₩46,310 | -1.76% | 84.3만 |
|---|
| 2026.06.09 | ₩47,141 | ₩48,469 | ₩46,766 | ₩47,235 | +0.20% | 144.8만 |
|---|
| 2026.06.08 | ₩49,823 | ₩50,105 | ₩46,645 | ₩46,658 | -6.35% | 150.4만 |
|---|
| 2026.06.05 | ₩49,971 | ₩50,279 | ₩49,434 | ₩49,877 | -0.19% | 53.1만 |
|---|
| 2026.06.04 | ₩49,810 | ₩51,030 | ₩49,381 | ₩50,239 | +0.86% | 73.4만 |
|---|
| 2026.06.03 | ₩49,448 | ₩49,461 | ₩47,946 | ₩49,005 | -0.90% | 60만 |
|---|
| 2026.06.02 | ₩50,011 | ₩50,534 | ₩49,931 | ₩50,065 | +0.11% | 55.1만 |
|---|
| 2026.06.01 | ₩50,051 | ₩50,641 | ₩49,716 | ₩50,105 | +0.11% | 71.3만 |
|---|
| 2026.05.29 | ₩49,743 | ₩50,749 | ₩49,703 | ₩50,212 | +0.94% | 75.4만 |
|---|
| 2026.05.28 | ₩50,709 | ₩50,936 | ₩49,636 | ₩49,957 | -1.48% | 78.7만 |
|---|
| 2026.05.27 | ₩51,030 | ₩51,285 | ₩50,574 | ₩50,950 | -0.16% | 114.2만 |
|---|
| 2026.05.26 | ₩50,776 | ₩51,097 | ₩50,548 | ₩50,869 | +0.18% | 44.4만 |
|---|
| 2026.05.22 | ₩49,837 | ₩50,668 | ₩49,837 | ₩50,668 | +1.67% | 66.2만 |
|---|
| 2026.05.21 | ₩48,348 | ₩49,904 | ₩48,294 | ₩49,783 | +2.97% | 80.7만 |
|---|
| 2026.05.20 | ₩48,616 | ₩49,501 | ₩47,946 | ₩48,885 | +0.55% | 89.9만 |
|---|
| 2026.05.19 | ₩49,072 | ₩49,072 | ₩48,281 | ₩48,536 | -1.09% | 58.9만 |
|---|
| 2026.05.18 | ₩48,938 | ₩49,542 | ₩48,603 | ₩49,193 | +0.52% | 66.2만 |
|---|
| 2026.05.15 | ₩48,817 | ₩49,086 | ₩48,294 | ₩48,858 | +0.08% | 70만 |
|---|
| 2026.05.14 | ₩50,145 | ₩50,709 | ₩49,703 | ₩49,971 | -0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩49,260 | ₩49,636 | ₩48,750 | ₩49,461 | +0.41% | 92.4만 |
|---|
| 2026.05.12 | ₩50,333 | ₩50,333 | ₩49,032 | ₩49,542 | -1.57% | 77.9만 |
|---|
| 2026.05.11 | ₩50,869 | ₩51,084 | ₩50,387 | ₩50,440 | -0.84% | 62.3만 |
|---|
| 2026.05.08 | ₩50,440 | ₩51,071 | ₩50,025 | ₩50,990 | +1.09% | 48만 |
|---|
| 2026.05.07 | ₩50,963 | ₩51,205 | ₩50,092 | ₩50,440 | -1.03% | 53만 |
|---|
| 2026.05.06 | ₩51,017 | ₩51,258 | ₩50,400 | ₩50,749 | -0.53% | 58.8만 |
|---|
| 2026.05.05 | ₩49,542 | ₩50,776 | ₩49,542 | ₩50,400 | +1.73% | 63.2만 |
|---|
| 2026.05.04 | ₩50,025 | ₩50,588 | ₩49,260 | ₩49,421 | -1.21% | 85.9만 |
|---|
| 2026.05.01 | ₩50,373 | ₩51,124 | ₩49,636 | ₩50,360 | -0.03% | 111.3만 |
|---|
| 2026.04.30 | ₩48,925 | ₩50,481 | ₩48,925 | ₩50,212 | +2.63% | 105.2만 |
|---|
| 2026.04.29 | ₩48,227 | ₩51,111 | ₩48,080 | ₩49,126 | +1.86% | 111.6만 |
|---|
| 2026.04.28 | ₩51,433 | ₩51,620 | ₩50,360 | ₩50,735 | -1.36% | 78.8만 |
|---|
| 2026.04.27 | ₩50,601 | ₩51,473 | ₩50,440 | ₩51,138 | +1.06% | 62.2만 |
|---|
| 2026.04.24 | ₩50,990 | ₩51,500 | ₩50,561 | ₩50,668 | -0.63% | 49.2만 |
|---|
| 2026.04.23 | ₩51,634 | ₩51,969 | ₩50,521 | ₩51,124 | -0.99% | 54만 |
|---|
| 2026.04.22 | ₩51,218 | ₩51,701 | ₩50,843 | ₩51,553 | +0.65% | 65.3만 |
|---|
| 2026.04.21 | ₩50,481 | ₩51,728 | ₩50,172 | ₩50,869 | +0.77% | 76.8만 |
|---|
| 2026.04.20 | ₩50,387 | ₩51,017 | ₩50,118 | ₩50,440 | +0.11% | 61.2만 |
|---|
| 2026.04.17 | ₩50,239 | ₩51,500 | ₩50,092 | ₩50,534 | +0.59% | 69.1만 |
|---|
| 2026.04.16 | ₩50,373 | ₩50,776 | ₩49,260 | ₩49,569 | -1.60% | 72.4만 |
|---|
| 2026.04.15 | ₩50,883 | ₩51,312 | ₩50,132 | ₩50,413 | -0.92% | 113.5만 |
|---|
| 2026.04.14 | ₩49,729 | ₩51,030 | ₩49,729 | ₩50,776 | +2.10% | 62.4만 |
|---|
| 2026.04.13 | ₩49,005 | ₩49,515 | ₩48,281 | ₩49,501 | +1.01% | 65.6만 |
|---|
| 2026.04.10 | ₩49,595 | ₩49,609 | ₩49,099 | ₩49,381 | -0.43% | 42.3만 |
|---|
| 2026.04.09 | ₩48,844 | ₩49,783 | ₩48,670 | ₩49,676 | +1.70% | 54.9만 |
|---|
| 2026.04.08 | ₩49,300 | ₩49,810 | ₩48,657 | ₩49,354 | +0.11% | 108.5만 |
|---|
| 2026.04.07 | ₩48,294 | ₩48,683 | ₩47,101 | ₩47,637 | -1.36% | 149.2만 |
|---|
| 2026.04.06 | ₩48,804 | ₩49,287 | ₩47,745 | ₩48,522 | -0.58% | 77.3만 |
|---|
| 2026.04.02 | ₩48,013 | ₩49,126 | ₩47,356 | ₩49,045 | +2.15% | 106.4만 |
|---|
| 2026.04.01 | ₩49,139 | ₩49,622 | ₩48,187 | ₩49,032 | -0.22% | 73.6만 |
|---|
| 2026.03.31 | ₩48,469 | ₩49,394 | ₩47,731 | ₩48,804 | +0.69% | 103.8만 |
|---|
| 2026.03.30 | ₩47,490 | ₩47,946 | ₩46,940 | ₩47,745 | +0.54% | 68.4만 |
|---|
| 2026.03.27 | ₩48,281 | ₩48,522 | ₩46,926 | ₩47,114 | -2.42% | 83.8만 |
|---|
| 2026.03.26 | ₩48,871 | ₩49,555 | ₩48,536 | ₩48,683 | -0.38% | 91.6만 |
|---|
| 2026.03.25 | ₩48,590 | ₩49,421 | ₩48,321 | ₩49,233 | +1.32% | 63만 |
|---|
| 2026.03.24 | ₩47,597 | ₩48,536 | ₩47,423 | ₩48,026 | +0.90% | 82.8만 |
|---|
| 2026.03.23 | ₩49,300 | ₩49,555 | ₩48,147 | ₩48,187 | -2.26% | 73.3만 |
|---|
| 2026.03.20 | ₩48,402 | ₩48,522 | ₩47,771 | ₩48,147 | -0.53% | 303.9만 |
|---|
| 2026.03.19 | ₩47,959 | ₩48,750 | ₩47,624 | ₩48,375 | +0.87% | 75.9만 |
|---|
| 2026.03.18 | ₩48,107 | ₩48,952 | ₩48,107 | ₩48,294 | +0.39% | 62.5만 |
|---|
| 2026.03.17 | ₩48,362 | ₩49,045 | ₩48,362 | ₩48,657 | +0.61% | 70.4만 |
|---|
| 2026.03.16 | ₩48,187 | ₩48,469 | ₩47,476 | ₩47,557 | -1.31% | 58.7만 |
|---|
| 2026.03.13 | ₩47,570 | ₩47,946 | ₩47,101 | ₩47,476 | -0.20% | 67.2만 |
|---|
| 2026.03.12 | ₩47,718 | ₩47,919 | ₩46,967 | ₩47,074 | -1.35% | 81.6만 |
|---|
| 2026.03.11 | ₩48,911 | ₩49,461 | ₩47,959 | ₩48,657 | -0.52% | 83만 |
|---|
| 2026.03.10 | ₩49,810 | ₩50,051 | ₩48,992 | ₩49,032 | -1.56% | 76.7만 |
|---|
| 2026.03.09 | ₩49,233 | ₩49,877 | ₩47,275 | ₩49,649 | +0.84% | 89.6만 |
|---|
| 2026.03.06 | ₩50,400 | ₩50,481 | ₩49,273 | ₩50,078 | -0.64% | 80.7만 |
|---|
| 2026.03.05 | ₩53,310 | ₩53,914 | ₩50,883 | ₩51,205 | -3.95% | 132.5만 |
|---|
| 2026.03.04 | ₩53,833 | ₩54,745 | ₩53,605 | ₩53,713 | -0.22% | 63.9만 |
|---|
| 2026.03.03 | ₩53,109 | ₩53,954 | ₩52,640 | ₩53,646 | +1.01% | 70.7만 |
|---|
| 2026.03.02 | ₩53,176 | ₩54,759 | ₩53,056 | ₩54,209 | +1.94% | 55.1만 |
|---|
| 2026.02.27 | ₩54,598 | ₩55,121 | ₩53,498 | ₩54,021 | -1.06% | 81.5만 |
|---|
| 2026.02.26 | ₩55,309 | ₩56,046 | ₩55,054 | ₩55,429 | +0.22% | 59.4만 |
|---|
| 2026.02.25 | ₩53,994 | ₩55,094 | ₩53,444 | ₩55,000 | +1.86% | 46.6만 |
|---|
| 2026.02.24 | ₩53,605 | ₩54,423 | ₩53,431 | ₩53,726 | +0.23% | 65.2만 |
|---|
| 2026.02.23 | ₩55,644 | ₩55,805 | ₩53,056 | ₩53,860 | -3.21% | 55.5만 |
|---|
| 2026.02.20 | ₩55,845 | ₩56,636 | ₩55,040 | ₩55,791 | -0.10% | 60.6만 |
|---|
| 2026.02.19 | ₩56,221 | ₩56,556 | ₩55,470 | ₩56,100 | -0.21% | 54.5만 |
|---|
| 2026.02.18 | ₩57,025 | ₩58,112 | ₩56,757 | ₩56,905 | -0.21% | 62.6만 |
|---|
| 2026.02.17 | ₩57,629 | ₩57,817 | ₩55,926 | ₩56,851 | -1.35% | 58.5만 |
|---|
| 2026.02.13 | ₩56,690 | ₩57,575 | ₩56,314 | ₩57,119 | +0.76% | 49.1만 |
|---|
| 2026.02.12 | ₩59,547 | ₩59,989 | ₩57,749 | ₩58,755 | -1.33% | 62.1만 |
|---|
| 2026.02.11 | ₩61,022 | ₩61,679 | ₩58,742 | ₩59,372 | -2.70% | 73.4만 |
|---|
| 2026.02.10 | ₩61,827 | ₩62,403 | ₩60,794 | ₩60,901 | -1.50% | 56.5만 |
|---|
| 2026.02.09 | ₩60,794 | ₩62,055 | ₩60,539 | ₩62,001 | +1.99% | 50.5만 |
|---|
| 2026.02.06 | ₩59,506 | ₩60,874 | ₩59,024 | ₩60,512 | +1.69% | 60.3만 |
|---|
| 2026.02.05 | ₩59,198 | ₩60,284 | ₩58,541 | ₩59,426 | +0.39% | 90.2만 |
|---|
| 2026.02.04 | ₩61,692 | ₩61,947 | ₩57,012 | ₩58,970 | -4.41% | 100.2만 |
|---|
| 2026.02.03 | ₩60,338 | ₩61,384 | ₩58,340 | ₩59,748 | -0.98% | 83만 |
|---|
| 2026.02.02 | ₩59,640 | ₩60,968 | ₩59,158 | ₩60,928 | +2.16% | 77.6만 |
|---|
| 2026.01.30 | ₩58,004 | ₩59,922 | ₩57,924 | ₩59,708 | +2.94% | 80.8만 |
|---|
| 2026.01.29 | ₩59,640 | ₩60,123 | ₩57,749 | ₩58,299 | -2.25% | 109.1만 |
|---|
| 2026.01.28 | ₩58,943 | ₩59,533 | ₩58,045 | ₩59,319 | +0.64% | 52.4만 |
|---|
| 2026.01.27 | ₩58,460 | ₩58,997 | ₩57,776 | ₩58,755 | +0.50% | 34.8만 |
|---|
| 2026.01.26 | ₩57,870 | ₩58,527 | ₩57,481 | ₩58,487 | +1.07% | 32.7만 |
|---|
| 2026.01.23 | ₩58,527 | ₩58,742 | ₩57,374 | ₩57,790 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩59,319 | ₩59,748 | ₩58,648 | ₩58,983 | -0.57% | 38.2만 |
|---|
| 2026.01.21 | ₩57,991 | ₩59,278 | ₩57,870 | ₩58,997 | +1.73% | 44.3만 |
|---|
| 2026.01.20 | ₩58,313 | ₩58,675 | ₩57,025 | ₩57,414 | -1.54% | 48.7만 |
|---|
| 2026.01.16 | ₩59,815 | ₩60,016 | ₩59,131 | ₩59,426 | -0.65% | 43.1만 |
|---|
| 2026.01.15 | ₩58,299 | ₩60,043 | ₩58,232 | ₩59,587 | +2.21% | 39.3만 |
|---|
| 2026.01.14 | ₩56,972 | ₩58,125 | ₩56,690 | ₩57,964 | +1.74% | 36만 |
|---|
| 2026.01.13 | ₩58,661 | ₩58,769 | ₩56,824 | ₩57,508 | -1.97% | 30.6만 |
|---|
| 2026.01.12 | ₩58,889 | ₩59,198 | ₩58,514 | ₩58,997 | +0.18% | 30.6만 |
|---|
| 2026.01.09 | ₩58,594 | ₩59,520 | ₩58,098 | ₩59,439 | +1.44% | 39.6만 |
|---|
| 2026.01.08 | ₩56,744 | ₩58,554 | ₩56,623 | ₩58,407 | +2.93% | 46.8만 |
|---|
| 2026.01.07 | ₩58,071 | ₩58,098 | ₩56,623 | ₩57,012 | -1.82% | 37.9만 |
|---|
| 2026.01.06 | ₩57,106 | ₩58,474 | ₩56,945 | ₩58,031 | +1.62% | 60.1만 |
|---|
| 2026.01.05 | ₩55,309 | ₩57,521 | ₩55,201 | ₩56,811 | +2.72% | 31.9만 |
|---|
| 2026.01.02 | ₩54,558 | ₩55,537 | ₩54,128 | ₩55,537 | +1.79% | 62.3만 |
|---|
| 2025.12.31 | ₩55,054 | ₩55,242 | ₩54,517 | ₩54,638 | -0.76% | 29.5만 |
|---|
| 2025.12.30 | ₩55,818 | ₩55,926 | ₩55,000 | ₩55,027 | -1.42% | 24.2만 |
|---|
| 2025.12.29 | ₩56,113 | ₩56,382 | ₩55,537 | ₩55,926 | -0.33% | 72.9만 |
|---|
| 2025.12.26 | ₩56,167 | ₩56,261 | ₩55,751 | ₩56,086 | -0.14% | 55.2만 |
|---|
| 2025.12.24 | ₩56,060 | ₩56,100 | ₩55,657 | ₩55,979 | -0.14% | 11.7만 |
|---|
| 2025.12.23 | ₩56,086 | ₩56,502 | ₩55,765 | ₩55,818 | -0.48% | 31.8만 |
|---|
| 2025.12.22 | ₩55,724 | ₩56,341 | ₩55,349 | ₩56,100 | +0.67% | 45.6만 |
|---|
| 2025.12.19 | ₩55,738 | ₩55,778 | ₩55,188 | ₩55,644 | -0.17% | 96.4만 |
|---|
| 2025.12.18 | ₩56,234 | ₩56,703 | ₩55,617 | ₩55,858 | -0.67% | 49.8만 |
|---|
| 2025.12.17 | ₩55,912 | ₩56,905 | ₩55,644 | ₩55,778 | -0.24% | 54.7만 |
|---|
| 2025.12.16 | ₩55,805 | ₩56,261 | ₩55,429 | ₩55,765 | -0.07% | 80.2만 |
|---|
| 2025.12.15 | ₩56,194 | ₩56,502 | ₩55,335 | ₩55,630 | -1.00% | 61.4만 |
|---|
| 2025.12.12 | ₩55,885 | ₩56,194 | ₩55,174 | ₩55,644 | -0.43% | 60.5만 |
|---|
| 2025.12.11 | ₩55,550 | ₩55,993 | ₩55,255 | ₩55,617 | +0.12% | 54.5만 |
|---|
| 2025.12.10 | ₩55,322 | ₩55,496 | ₩53,565 | ₩55,134 | -0.34% | 110만 |
|---|
| 2025.12.09 | ₩55,470 | ₩55,966 | ₩55,255 | ₩55,858 | +0.70% | 63.8만 |
|---|
| 2025.12.08 | ₩57,320 | ₩57,401 | ₩55,443 | ₩55,577 | -3.04% | 42.7만 |
|---|
| 2025.12.05 | ₩56,663 | ₩57,749 | ₩56,475 | ₩57,186 | +0.92% | 48.6만 |
|---|
| 2025.12.04 | ₩57,052 | ₩57,454 | ₩56,703 | ₩56,878 | -0.31% | 26.4만 |
|---|
| 2025.12.03 | ₩55,952 | ₩57,226 | ₩55,805 | ₩56,998 | +1.87% | 33.6만 |
|---|
| 2025.12.02 | ₩55,751 | ₩56,100 | ₩54,987 | ₩55,751 | 0.00% | 49.7만 |
|---|
| 2025.12.01 | ₩55,121 | ₩56,180 | ₩54,893 | ₩55,322 | +0.36% | 60.1만 |
|---|
| 2025.11.28 | ₩56,408 | ₩56,408 | ₩55,402 | ₩55,630 | -1.38% | 21.4만 |
|---|
| 2025.11.26 | ₩55,845 | ₩57,066 | ₩55,791 | ₩56,086 | +0.43% | 80.1만 |
|---|
| 2025.11.25 | ₩54,611 | ₩55,885 | ₩54,142 | ₩55,791 | +2.16% | 58.1만 |
|---|
| 2025.11.24 | ₩55,604 | ₩55,684 | ₩54,973 | ₩55,201 | -0.72% | 46.8만 |
|---|
| 2025.11.21 | ₩54,517 | ₩55,805 | ₩54,356 | ₩55,630 | +2.04% | 41.7만 |
|---|
| 2025.11.20 | ₩55,537 | ₩56,502 | ₩54,075 | ₩54,236 | -2.34% | 52.4만 |
|---|
| 2025.11.19 | ₩55,389 | ₩55,671 | ₩54,745 | ₩55,054 | -0.61% | 25.8만 |
|---|
| 2025.11.18 | ₩54,853 | ₩55,952 | ₩54,464 | ₩55,376 | +0.95% | 35.7만 |
|---|
| 2025.11.17 | ₩56,341 | ₩56,475 | ₩54,906 | ₩55,134 | -2.14% | 40.3만 |
|---|
| 2025.11.14 | ₩56,838 | ₩57,414 | ₩56,475 | ₩56,730 | -0.19% | 36.2만 |
|---|
| 2025.11.13 | ₩59,077 | ₩59,909 | ₩58,165 | ₩58,299 | -1.32% | 55.2만 |
|---|
| 2025.11.12 | ₩60,700 | ₩60,888 | ₩59,359 | ₩59,439 | -2.08% | 48.9만 |
|---|
| 2025.11.11 | ₩60,432 | ₩61,049 | ₩60,056 | ₩60,606 | +0.29% | 48.6만 |
|---|
| 2025.11.10 | ₩60,620 | ₩60,928 | ₩59,761 | ₩60,432 | -0.31% | 28.4만 |
|---|
| 2025.11.07 | ₩59,681 | ₩60,284 | ₩59,144 | ₩60,231 | +0.92% | 32.5만 |
|---|
| 2025.11.06 | ₩59,681 | ₩60,311 | ₩59,010 | ₩59,922 | +0.40% | 33.6만 |
|---|
| 2025.11.05 | ₩58,420 | ₩59,962 | ₩58,018 | ₩59,855 | +2.46% | 36.8만 |
|---|
| 2025.11.04 | ₩58,205 | ₩58,675 | ₩57,830 | ₩58,541 | +0.58% | 29.9만 |
|---|
| 2025.11.03 | ₩58,554 | ₩58,769 | ₩57,521 | ₩58,675 | +0.21% | 45.2만 |
|---|
| 2025.10.31 | ₩58,004 | ₩58,983 | ₩57,374 | ₩58,554 | +0.95% | 39.4만 |
|---|
| 2025.10.30 | ₩58,460 | ₩59,238 | ₩57,749 | ₩58,219 | -0.41% | 52.4만 |
|---|
| 2025.10.29 | ₩60,271 | ₩60,821 | ₩57,696 | ₩58,460 | -3.00% | 61만 |
|---|
| 2025.10.28 | ₩59,882 | ₩60,244 | ₩59,131 | ₩59,238 | -1.08% | 61.7만 |
|---|
| 2025.10.27 | ₩59,050 | ₩60,150 | ₩59,037 | ₩59,949 | +1.52% | 64.9만 |
|---|
| 2025.10.24 | ₩58,822 | ₩59,185 | ₩57,951 | ₩58,407 | -0.71% | 34.2만 |
|---|
| 2025.10.23 | ₩58,648 | ₩58,782 | ₩57,991 | ₩58,045 | -1.03% | 32.4만 |
|---|
| 2025.10.22 | ₩58,648 | ₩59,010 | ₩58,259 | ₩58,380 | -0.46% | 40.5만 |
|---|
| 2025.10.21 | ₩58,501 | ₩59,077 | ₩58,460 | ₩58,554 | +0.09% | 23.3만 |
|---|
| 2025.10.20 | ₩58,313 | ₩59,077 | ₩58,286 | ₩58,554 | +0.41% | 27.1만 |
|---|
| 2025.10.17 | ₩58,608 | ₩59,024 | ₩57,454 | ₩57,924 | -1.17% | 38.6만 |
|---|
| 2025.10.16 | ₩59,198 | ₩59,600 | ₩58,286 | ₩58,608 | -1.00% | 32.9만 |
|---|
| 2025.10.15 | ₩59,573 | ₩59,962 | ₩58,876 | ₩59,305 | -0.45% | 41.2만 |
|---|
| 2025.10.14 | ₩57,629 | ₩59,989 | ₩57,495 | ₩59,010 | +2.40% | 44.8만 |
|---|
| 2025.10.13 | ₩57,428 | ₩58,366 | ₩57,066 | ₩58,205 | +1.35% | 30.2만 |
|---|
| 2025.10.10 | ₩58,782 | ₩59,600 | ₩56,542 | ₩56,851 | -3.29% | 51.3만 |
|---|