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 | ₩44,760 | ₩45,323 | ₩44,612 | ₩44,880 | +0.27% | 85.4만 |
| 2026.10.08 | ₩44,934 | ₩45,377 | ₩44,290 | ₩45,135 | +0.45% | 143만 |
| 2026.10.07 | ₩46,530 | ₩46,758 | ₩44,786 | ₩45,269 | -2.71% | 273.9만 |
| 2026.10.06 | ₩46,476 | ₩46,986 | ₩45,336 | ₩46,946 | +1.01% | 334.1만 |
| 2026.10.05 | ₩46,570 | ₩46,611 | ₩45,175 | ₩46,141 | -0.92% | 139.3만 |
| 2026.10.02 | ₩47,965 | ₩48,260 | ₩46,745 | ₩46,785 | -2.46% | 121만 |
| 2026.10.01 | ₩48,287 | ₩49,266 | ₩47,885 | ₩48,555 | +0.56% | 124.6만 |
| 2026.09.30 | ₩49,159 | ₩49,374 | ₩48,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,448 |
| -1.45% |
| 122.8만 |
| 2026.09.29 | ₩48,126 | ₩48,851 | ₩47,791 | ₩48,851 | +1.51% | 76.2만 |
|---|
| 2026.09.28 | ₩48,032 | ₩48,073 | ₩47,348 | ₩48,059 | +0.06% | 101.9만 |
|---|
| 2026.09.25 | ₩48,126 | ₩48,596 | ₩47,737 | ₩48,502 | +0.78% | 41.3만 |
|---|
| 2026.09.24 | ₩47,751 | ₩48,140 | ₩47,214 | ₩47,992 | +0.51% | 60.2만 |
|---|
| 2026.09.23 | ₩47,952 | ₩48,569 | ₩47,657 | ₩47,777 | -0.36% | 72.9만 |
|---|
| 2026.09.22 | ₩49,883 | ₩49,897 | ₩47,804 | ₩48,193 | -3.39% | 128.3만 |
|---|
| 2026.09.21 | ₩49,548 | ₩49,642 | ₩48,958 | ₩49,333 | -0.43% | 62.3만 |
|---|
| 2026.09.18 | ₩48,851 | ₩49,253 | ₩48,730 | ₩49,199 | +0.71% | 185.8만 |
|---|
| 2026.09.17 | ₩49,213 | ₩49,628 | ₩48,757 | ₩48,998 | -0.44% | 76만 |
|---|
| 2026.09.16 | ₩49,333 | ₩49,883 | ₩48,032 | ₩48,730 | -1.22% | 71.2만 |
|---|
| 2026.09.15 | ₩50,152 | ₩50,232 | ₩49,119 | ₩49,266 | -1.77% | 70.7만 |
|---|
| 2026.09.14 | ₩50,970 | ₩51,573 | ₩50,071 | ₩50,286 | -1.34% | 60.7만 |
|---|
| 2026.09.11 | ₩53,706 | ₩53,827 | ₩50,299 | ₩50,849 | -5.32% | 115.7만 |
|---|
| 2026.09.10 | ₩53,693 | ₩54,149 | ₩53,049 | ₩53,250 | -0.82% | 48.8만 |
|---|
| 2026.09.09 | ₩55,208 | ₩55,208 | ₩53,894 | ₩53,934 | -2.31% | 68만 |
|---|
| 2026.09.08 | ₩55,249 | ₩55,758 | ₩54,953 | ₩55,074 | -0.32% | 64.9만 |
|---|
| 2026.09.04 | ₩54,658 | ₩55,825 | ₩54,578 | ₩55,758 | +2.01% | 55.4만 |
|---|
| 2026.09.03 | ₩56,013 | ₩56,912 | ₩54,189 | ₩55,195 | -1.46% | 112.5만 |
|---|
| 2026.09.02 | ₩56,255 | ₩56,939 | ₩55,208 | ₩55,222 | -1.84% | 75.7만 |
|---|
| 2026.09.01 | ₩56,751 | ₩57,837 | ₩55,906 | ₩55,933 | -1.44% | 87.5만 |
|---|
| 2026.08.31 | ₩57,998 | ₩58,495 | ₩56,992 | ₩57,100 | -1.55% | 140.6만 |
|---|
| 2026.08.28 | ₩58,588 | ₩59,380 | ₩58,280 | ₩58,307 | -0.48% | 40만 |
|---|
| 2026.08.27 | ₩58,374 | ₩59,138 | ₩58,052 | ₩58,414 | +0.07% | 77.7만 |
|---|
| 2026.08.26 | ₩58,535 | ₩58,615 | ₩57,824 | ₩58,387 | -0.25% | 51.6만 |
|---|
| 2026.08.25 | ₩57,797 | ₩58,548 | ₩57,126 | ₩58,535 | +1.28% | 54.3만 |
|---|
| 2026.08.24 | ₩56,737 | ₩57,891 | ₩56,737 | ₩57,650 | +1.61% | 41.9만 |
|---|
| 2026.08.21 | ₩56,737 | ₩57,448 | ₩56,147 | ₩56,684 | -0.09% | 62.2만 |
|---|
| 2026.08.20 | ₩56,603 | ₩57,193 | ₩56,241 | ₩56,402 | -0.36% | 55.8만 |
|---|
| 2026.08.19 | ₩56,348 | ₩57,354 | ₩56,228 | ₩57,006 | +1.17% | 67만 |
|---|
| 2026.08.18 | ₩55,758 | ₩56,295 | ₩55,088 | ₩55,892 | +0.24% | 45.1만 |
|---|
| 2026.08.17 | ₩55,356 | ₩55,973 | ₩55,195 | ₩55,638 | +0.51% | 149.6만 |
|---|
| 2026.08.14 | ₩57,207 | ₩57,207 | ₩56,295 | ₩56,576 | -1.10% | 65.5만 |
|---|
| 2026.08.13 | ₩56,268 | ₩57,328 | ₩55,745 | ₩57,247 | +1.74% | 104.1만 |
|---|
| 2026.08.12 | ₩58,065 | ₩58,065 | ₩55,879 | ₩56,040 | -3.49% | 110만 |
|---|
| 2026.08.11 | ₩56,603 | ₩58,146 | ₩56,603 | ₩58,106 | +2.65% | 73.1만 |
|---|
| 2026.08.10 | ₩56,885 | ₩57,234 | ₩56,053 | ₩56,603 | -0.50% | 66.1만 |
|---|
| 2026.08.07 | ₩57,810 | ₩58,763 | ₩56,898 | ₩57,073 | -1.28% | 105만 |
|---|
| 2026.08.06 | ₩57,381 | ₩57,971 | ₩57,153 | ₩57,743 | +0.63% | 71.5만 |
|---|
| 2026.08.05 | ₩57,368 | ₩58,092 | ₩57,113 | ₩57,381 | +0.02% | 69.4만 |
|---|
| 2026.08.04 | ₩56,603 | ₩57,582 | ₩56,308 | ₩57,274 | +1.18% | 104.4만 |
|---|
| 2026.08.03 | ₩53,049 | ₩56,630 | ₩53,009 | ₩56,483 | +6.47% | 120만 |
|---|
| 2026.07.31 | ₩52,834 | ₩53,250 | ₩52,204 | ₩52,633 | -0.38% | 79.2만 |
|---|
| 2026.07.30 | ₩54,176 | ₩54,243 | ₩53,102 | ₩53,196 | -1.81% | 91.5만 |
|---|
| 2026.07.29 | ₩56,201 | ₩56,858 | ₩52,901 | ₩54,108 | -3.72% | 150.2만 |
|---|
| 2026.07.28 | ₩54,095 | ₩56,027 | ₩53,907 | ₩54,833 | +1.36% | 115만 |
|---|
| 2026.07.27 | ₩53,599 | ₩54,645 | ₩53,170 | ₩54,041 | +0.83% | 112.8만 |
|---|
| 2026.07.24 | ₩51,976 | ₩53,022 | ₩51,882 | ₩52,767 | +1.52% | 48.9만 |
|---|
| 2026.07.23 | ₩51,788 | ₩52,231 | ₩51,614 | ₩51,667 | -0.23% | 87.1만 |
|---|
| 2026.07.22 | ₩52,646 | ₩53,237 | ₩52,083 | ₩52,284 | -0.69% | 60.8만 |
|---|
| 2026.07.21 | ₩51,614 | ₩52,888 | ₩51,614 | ₩52,593 | +1.90% | 101.4만 |
|---|
| 2026.07.20 | ₩51,560 | ₩51,868 | ₩51,064 | ₩51,600 | +0.08% | 62.7만 |
|---|
| 2026.07.17 | ₩51,721 | ₩52,566 | ₩51,117 | ₩51,654 | -0.13% | 84만 |
|---|
| 2026.07.16 | ₩52,485 | ₩53,170 | ₩52,177 | ₩52,566 | +0.15% | 119.9만 |
|---|
| 2026.07.15 | ₩52,673 | ₩54,323 | ₩52,325 | ₩52,646 | -0.05% | 130.5만 |
|---|
| 2026.07.14 | ₩49,172 | ₩51,734 | ₩49,172 | ₩51,453 | +4.64% | 148.3만 |
|---|
| 2026.07.13 | ₩48,944 | ₩49,561 | ₩48,207 | ₩49,199 | +0.52% | 93.8만 |
|---|
| 2026.07.10 | ₩49,172 | ₩49,910 | ₩48,515 | ₩48,944 | -0.46% | 65만 |
|---|
| 2026.07.09 | ₩48,140 | ₩49,226 | ₩47,952 | ₩49,119 | +2.03% | 76.1만 |
|---|
| 2026.07.08 | ₩47,603 | ₩48,099 | ₩47,482 | ₩47,965 | +0.76% | 71.2만 |
|---|
| 2026.07.07 | ₩48,810 | ₩49,374 | ₩48,287 | ₩48,327 | -0.99% | 67.7만 |
|---|
| 2026.07.06 | ₩47,684 | ₩49,011 | ₩47,415 | ₩48,529 | +1.77% | 76.9만 |
|---|
| 2026.07.02 | ₩46,275 | ₩47,657 | ₩45,765 | ₩47,496 | +2.64% | 133.7만 |
|---|
| 2026.07.01 | ₩46,383 | ₩46,785 | ₩45,551 | ₩45,564 | -1.76% | 119.2만 |
|---|
| 2026.06.30 | ₩46,490 | ₩47,228 | ₩46,168 | ₩46,315 | -0.38% | 86.1만 |
|---|
| 2026.06.29 | ₩47,241 | ₩47,590 | ₩46,154 | ₩46,932 | -0.65% | 91.1만 |
|---|
| 2026.06.26 | ₩46,651 | ₩47,804 | ₩46,651 | ₩47,710 | +2.27% | 200.2만 |
|---|
| 2026.06.25 | ₩46,946 | ₩48,019 | ₩46,329 | ₩46,731 | -0.46% | 54.8만 |
|---|
| 2026.06.24 | ₩47,657 | ₩47,751 | ₩46,463 | ₩46,745 | -1.91% | 61.2만 |
|---|
| 2026.06.23 | ₩48,073 | ₩48,394 | ₩47,281 | ₩47,523 | -1.14% | 47.6만 |
|---|
| 2026.06.22 | ₩48,099 | ₩48,864 | ₩47,992 | ₩48,260 | +0.33% | 69.4만 |
|---|
| 2026.06.18 | ₩48,904 | ₩49,065 | ₩47,670 | ₩48,126 | -1.59% | 119.8만 |
|---|
| 2026.06.17 | ₩48,663 | ₩49,722 | ₩48,301 | ₩48,502 | -0.33% | 69.7만 |
|---|
| 2026.06.16 | ₩48,730 | ₩49,253 | ₩48,730 | ₩48,891 | +0.33% | 46.8만 |
|---|
| 2026.06.15 | ₩48,891 | ₩49,360 | ₩48,207 | ₩48,368 | -1.07% | 44.9만 |
|---|
| 2026.06.12 | ₩48,086 | ₩48,837 | ₩47,938 | ₩48,126 | +0.08% | 42.6만 |
|---|
| 2026.06.11 | ₩46,356 | ₩47,657 | ₩46,356 | ₩47,590 | +2.66% | 70.2만 |
|---|
| 2026.06.10 | ₩47,147 | ₩47,388 | ₩46,101 | ₩46,315 | -1.76% | 84.3만 |
|---|
| 2026.06.09 | ₩47,147 | ₩48,475 | ₩46,771 | ₩47,241 | +0.20% | 144.8만 |
|---|
| 2026.06.08 | ₩49,830 | ₩50,111 | ₩46,651 | ₩46,664 | -6.35% | 150.4만 |
|---|
| 2026.06.05 | ₩49,977 | ₩50,286 | ₩49,441 | ₩49,883 | -0.19% | 53.1만 |
|---|
| 2026.06.04 | ₩49,816 | ₩51,037 | ₩49,387 | ₩50,245 | +0.86% | 73.4만 |
|---|
| 2026.06.03 | ₩49,454 | ₩49,468 | ₩47,952 | ₩49,011 | -0.90% | 60만 |
|---|
| 2026.06.02 | ₩50,017 | ₩50,541 | ₩49,937 | ₩50,071 | +0.11% | 55.1만 |
|---|
| 2026.06.01 | ₩50,058 | ₩50,648 | ₩49,722 | ₩50,111 | +0.11% | 71.3만 |
|---|
| 2026.05.29 | ₩49,749 | ₩50,755 | ₩49,709 | ₩50,219 | +0.94% | 75.4만 |
|---|
| 2026.05.28 | ₩50,715 | ₩50,943 | ₩49,642 | ₩49,964 | -1.48% | 78.7만 |
|---|
| 2026.05.27 | ₩51,037 | ₩51,292 | ₩50,581 | ₩50,956 | -0.16% | 114.2만 |
|---|
| 2026.05.26 | ₩50,782 | ₩51,104 | ₩50,554 | ₩50,876 | +0.18% | 44.4만 |
|---|
| 2026.05.22 | ₩49,843 | ₩50,675 | ₩49,843 | ₩50,675 | +1.67% | 66.2만 |
|---|
| 2026.05.21 | ₩48,354 | ₩49,910 | ₩48,301 | ₩49,789 | +2.97% | 80.7만 |
|---|
| 2026.05.20 | ₩48,622 | ₩49,508 | ₩47,952 | ₩48,891 | +0.55% | 89.9만 |
|---|
| 2026.05.19 | ₩49,079 | ₩49,079 | ₩48,287 | ₩48,542 | -1.09% | 58.9만 |
|---|
| 2026.05.18 | ₩48,944 | ₩49,548 | ₩48,609 | ₩49,199 | +0.52% | 66.2만 |
|---|
| 2026.05.15 | ₩48,824 | ₩49,092 | ₩48,301 | ₩48,864 | +0.08% | 70만 |
|---|
| 2026.05.14 | ₩50,152 | ₩50,715 | ₩49,709 | ₩49,977 | -0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩49,266 | ₩49,642 | ₩48,757 | ₩49,468 | +0.41% | 92.4만 |
|---|
| 2026.05.12 | ₩50,339 | ₩50,339 | ₩49,038 | ₩49,548 | -1.57% | 77.9만 |
|---|
| 2026.05.11 | ₩50,876 | ₩51,090 | ₩50,393 | ₩50,447 | -0.84% | 62.3만 |
|---|
| 2026.05.08 | ₩50,447 | ₩51,077 | ₩50,031 | ₩50,997 | +1.09% | 48만 |
|---|
| 2026.05.07 | ₩50,970 | ₩51,211 | ₩50,098 | ₩50,447 | -1.03% | 53만 |
|---|
| 2026.05.06 | ₩51,023 | ₩51,265 | ₩50,406 | ₩50,755 | -0.53% | 58.8만 |
|---|
| 2026.05.05 | ₩49,548 | ₩50,782 | ₩49,548 | ₩50,406 | +1.73% | 63.2만 |
|---|
| 2026.05.04 | ₩50,031 | ₩50,594 | ₩49,266 | ₩49,427 | -1.21% | 85.9만 |
|---|
| 2026.05.01 | ₩50,380 | ₩51,131 | ₩49,642 | ₩50,366 | -0.03% | 111.3만 |
|---|
| 2026.04.30 | ₩48,931 | ₩50,487 | ₩48,931 | ₩50,219 | +2.63% | 105.2만 |
|---|
| 2026.04.29 | ₩48,234 | ₩51,117 | ₩48,086 | ₩49,132 | +1.86% | 111.6만 |
|---|
| 2026.04.28 | ₩51,439 | ₩51,627 | ₩50,366 | ₩50,742 | -1.36% | 78.8만 |
|---|
| 2026.04.27 | ₩50,608 | ₩51,479 | ₩50,447 | ₩51,144 | +1.06% | 62.2만 |
|---|
| 2026.04.24 | ₩50,997 | ₩51,506 | ₩50,567 | ₩50,675 | -0.63% | 49.2만 |
|---|
| 2026.04.23 | ₩51,640 | ₩51,976 | ₩50,527 | ₩51,131 | -0.99% | 54만 |
|---|
| 2026.04.22 | ₩51,225 | ₩51,707 | ₩50,849 | ₩51,560 | +0.65% | 65.3만 |
|---|
| 2026.04.21 | ₩50,487 | ₩51,734 | ₩50,178 | ₩50,876 | +0.77% | 76.8만 |
|---|
| 2026.04.20 | ₩50,393 | ₩51,023 | ₩50,125 | ₩50,447 | +0.11% | 61.2만 |
|---|
| 2026.04.17 | ₩50,245 | ₩51,506 | ₩50,098 | ₩50,541 | +0.59% | 69.1만 |
|---|
| 2026.04.16 | ₩50,380 | ₩50,782 | ₩49,266 | ₩49,575 | -1.60% | 72.4만 |
|---|
| 2026.04.15 | ₩50,889 | ₩51,319 | ₩50,138 | ₩50,420 | -0.92% | 113.5만 |
|---|
| 2026.04.14 | ₩49,736 | ₩51,037 | ₩49,736 | ₩50,782 | +2.10% | 62.4만 |
|---|
| 2026.04.13 | ₩49,011 | ₩49,521 | ₩48,287 | ₩49,508 | +1.01% | 65.6만 |
|---|
| 2026.04.10 | ₩49,602 | ₩49,615 | ₩49,105 | ₩49,387 | -0.43% | 42.3만 |
|---|
| 2026.04.09 | ₩48,851 | ₩49,789 | ₩48,676 | ₩49,682 | +1.70% | 54.9만 |
|---|
| 2026.04.08 | ₩49,307 | ₩49,816 | ₩48,663 | ₩49,360 | +0.11% | 108.5만 |
|---|
| 2026.04.07 | ₩48,301 | ₩48,690 | ₩47,107 | ₩47,643 | -1.36% | 149.2만 |
|---|
| 2026.04.06 | ₩48,810 | ₩49,293 | ₩47,751 | ₩48,529 | -0.58% | 77.3만 |
|---|
| 2026.04.02 | ₩48,019 | ₩49,132 | ₩47,362 | ₩49,052 | +2.15% | 106.4만 |
|---|
| 2026.04.01 | ₩49,146 | ₩49,628 | ₩48,193 | ₩49,038 | -0.22% | 73.6만 |
|---|
| 2026.03.31 | ₩48,475 | ₩49,400 | ₩47,737 | ₩48,810 | +0.69% | 103.8만 |
|---|
| 2026.03.30 | ₩47,496 | ₩47,952 | ₩46,946 | ₩47,751 | +0.54% | 68.4만 |
|---|
| 2026.03.27 | ₩48,287 | ₩48,529 | ₩46,932 | ₩47,120 | -2.42% | 83.8만 |
|---|
| 2026.03.26 | ₩48,877 | ₩49,561 | ₩48,542 | ₩48,690 | -0.38% | 91.6만 |
|---|
| 2026.03.25 | ₩48,596 | ₩49,427 | ₩48,327 | ₩49,239 | +1.32% | 63만 |
|---|
| 2026.03.24 | ₩47,603 | ₩48,542 | ₩47,429 | ₩48,032 | +0.90% | 82.8만 |
|---|
| 2026.03.23 | ₩49,307 | ₩49,561 | ₩48,153 | ₩48,193 | -2.26% | 73.3만 |
|---|
| 2026.03.20 | ₩48,408 | ₩48,529 | ₩47,777 | ₩48,153 | -0.53% | 303.9만 |
|---|
| 2026.03.19 | ₩47,965 | ₩48,757 | ₩47,630 | ₩48,381 | +0.87% | 75.9만 |
|---|
| 2026.03.18 | ₩48,113 | ₩48,958 | ₩48,113 | ₩48,301 | +0.39% | 62.5만 |
|---|
| 2026.03.17 | ₩48,368 | ₩49,052 | ₩48,368 | ₩48,663 | +0.61% | 70.4만 |
|---|
| 2026.03.16 | ₩48,193 | ₩48,475 | ₩47,482 | ₩47,563 | -1.31% | 58.7만 |
|---|
| 2026.03.13 | ₩47,576 | ₩47,952 | ₩47,107 | ₩47,482 | -0.20% | 67.2만 |
|---|
| 2026.03.12 | ₩47,724 | ₩47,925 | ₩46,973 | ₩47,080 | -1.35% | 81.6만 |
|---|
| 2026.03.11 | ₩48,918 | ₩49,468 | ₩47,965 | ₩48,663 | -0.52% | 83만 |
|---|
| 2026.03.10 | ₩49,816 | ₩50,058 | ₩48,998 | ₩49,038 | -1.56% | 76.7만 |
|---|
| 2026.03.09 | ₩49,239 | ₩49,883 | ₩47,281 | ₩49,655 | +0.84% | 89.6만 |
|---|
| 2026.03.06 | ₩50,406 | ₩50,487 | ₩49,280 | ₩50,085 | -0.64% | 80.7만 |
|---|
| 2026.03.05 | ₩53,317 | ₩53,921 | ₩50,889 | ₩51,211 | -3.95% | 132.5만 |
|---|
| 2026.03.04 | ₩53,840 | ₩54,752 | ₩53,612 | ₩53,719 | -0.22% | 63.9만 |
|---|
| 2026.03.03 | ₩53,116 | ₩53,961 | ₩52,646 | ₩53,652 | +1.01% | 70.7만 |
|---|
| 2026.03.02 | ₩53,183 | ₩54,766 | ₩53,062 | ₩54,216 | +1.94% | 55.1만 |
|---|
| 2026.02.27 | ₩54,605 | ₩55,128 | ₩53,505 | ₩54,028 | -1.06% | 81.5만 |
|---|
| 2026.02.26 | ₩55,316 | ₩56,053 | ₩55,061 | ₩55,436 | +0.22% | 59.4만 |
|---|
| 2026.02.25 | ₩54,001 | ₩55,101 | ₩53,451 | ₩55,007 | +1.86% | 46.6만 |
|---|
| 2026.02.24 | ₩53,612 | ₩54,430 | ₩53,438 | ₩53,733 | +0.23% | 65.2만 |
|---|
| 2026.02.23 | ₩55,651 | ₩55,812 | ₩53,062 | ₩53,867 | -3.21% | 55.5만 |
|---|
| 2026.02.20 | ₩55,852 | ₩56,644 | ₩55,047 | ₩55,798 | -0.10% | 60.6만 |
|---|
| 2026.02.19 | ₩56,228 | ₩56,563 | ₩55,477 | ₩56,107 | -0.21% | 54.5만 |
|---|
| 2026.02.18 | ₩57,033 | ₩58,119 | ₩56,764 | ₩56,912 | -0.21% | 62.6만 |
|---|
| 2026.02.17 | ₩57,636 | ₩57,824 | ₩55,933 | ₩56,858 | -1.35% | 58.5만 |
|---|
| 2026.02.13 | ₩56,697 | ₩57,582 | ₩56,322 | ₩57,126 | +0.76% | 49.1만 |
|---|
| 2026.02.12 | ₩59,554 | ₩59,997 | ₩57,757 | ₩58,763 | -1.33% | 62.1만 |
|---|
| 2026.02.11 | ₩61,030 | ₩61,687 | ₩58,749 | ₩59,380 | -2.70% | 73.4만 |
|---|
| 2026.02.10 | ₩61,834 | ₩62,411 | ₩60,802 | ₩60,909 | -1.50% | 56.5만 |
|---|
| 2026.02.09 | ₩60,802 | ₩62,062 | ₩60,547 | ₩62,009 | +1.99% | 50.5만 |
|---|
| 2026.02.06 | ₩59,514 | ₩60,882 | ₩59,031 | ₩60,520 | +1.69% | 60.3만 |
|---|
| 2026.02.05 | ₩59,205 | ₩60,292 | ₩58,548 | ₩59,433 | +0.39% | 90.2만 |
|---|
| 2026.02.04 | ₩61,700 | ₩61,955 | ₩57,019 | ₩58,977 | -4.41% | 100.2만 |
|---|
| 2026.02.03 | ₩60,346 | ₩61,392 | ₩58,347 | ₩59,755 | -0.98% | 83만 |
|---|
| 2026.02.02 | ₩59,648 | ₩60,976 | ₩59,165 | ₩60,936 | +2.16% | 77.6만 |
|---|
| 2026.01.30 | ₩58,012 | ₩59,930 | ₩57,931 | ₩59,715 | +2.94% | 80.8만 |
|---|
| 2026.01.29 | ₩59,648 | ₩60,131 | ₩57,757 | ₩58,307 | -2.25% | 109.1만 |
|---|
| 2026.01.28 | ₩58,951 | ₩59,541 | ₩58,052 | ₩59,326 | +0.64% | 52.4만 |
|---|
| 2026.01.27 | ₩58,468 | ₩59,004 | ₩57,784 | ₩58,763 | +0.50% | 34.8만 |
|---|
| 2026.01.26 | ₩57,878 | ₩58,535 | ₩57,489 | ₩58,495 | +1.07% | 32.7만 |
|---|
| 2026.01.23 | ₩58,535 | ₩58,749 | ₩57,381 | ₩57,797 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩59,326 | ₩59,755 | ₩58,655 | ₩58,991 | -0.57% | 38.2만 |
|---|
| 2026.01.21 | ₩57,998 | ₩59,286 | ₩57,878 | ₩59,004 | +1.73% | 44.3만 |
|---|
| 2026.01.20 | ₩58,320 | ₩58,682 | ₩57,033 | ₩57,421 | -1.54% | 48.7만 |
|---|
| 2026.01.16 | ₩59,822 | ₩60,024 | ₩59,138 | ₩59,433 | -0.65% | 43.1만 |
|---|
| 2026.01.15 | ₩58,307 | ₩60,050 | ₩58,240 | ₩59,594 | +2.21% | 39.3만 |
|---|
| 2026.01.14 | ₩56,979 | ₩58,132 | ₩56,697 | ₩57,971 | +1.74% | 36만 |
|---|
| 2026.01.13 | ₩58,669 | ₩58,776 | ₩56,831 | ₩57,515 | -1.97% | 30.6만 |
|---|
| 2026.01.12 | ₩58,897 | ₩59,205 | ₩58,521 | ₩59,004 | +0.18% | 30.6만 |
|---|
| 2026.01.09 | ₩58,602 | ₩59,527 | ₩58,106 | ₩59,447 | +1.44% | 39.6만 |
|---|
| 2026.01.08 | ₩56,751 | ₩58,562 | ₩56,630 | ₩58,414 | +2.93% | 46.8만 |
|---|
| 2026.01.07 | ₩58,079 | ₩58,106 | ₩56,630 | ₩57,019 | -1.82% | 37.9만 |
|---|
| 2026.01.06 | ₩57,113 | ₩58,481 | ₩56,952 | ₩58,038 | +1.62% | 60.1만 |
|---|
| 2026.01.05 | ₩55,316 | ₩57,529 | ₩55,208 | ₩56,818 | +2.72% | 31.9만 |
|---|
| 2026.01.02 | ₩54,564 | ₩55,544 | ₩54,135 | ₩55,544 | +1.79% | 62.3만 |
|---|
| 2025.12.31 | ₩55,061 | ₩55,249 | ₩54,524 | ₩54,645 | -0.76% | 29.5만 |
|---|
| 2025.12.30 | ₩55,825 | ₩55,933 | ₩55,007 | ₩55,034 | -1.42% | 24.2만 |
|---|
| 2025.12.29 | ₩56,120 | ₩56,389 | ₩55,544 | ₩55,933 | -0.33% | 72.9만 |
|---|
| 2025.12.26 | ₩56,174 | ₩56,268 | ₩55,758 | ₩56,094 | -0.14% | 55.2만 |
|---|
| 2025.12.24 | ₩56,067 | ₩56,107 | ₩55,664 | ₩55,986 | -0.14% | 11.7만 |
|---|
| 2025.12.23 | ₩56,094 | ₩56,509 | ₩55,772 | ₩55,825 | -0.48% | 31.8만 |
|---|
| 2025.12.22 | ₩55,731 | ₩56,348 | ₩55,356 | ₩56,107 | +0.67% | 45.6만 |
|---|
| 2025.12.19 | ₩55,745 | ₩55,785 | ₩55,195 | ₩55,651 | -0.17% | 96.4만 |
|---|
| 2025.12.18 | ₩56,241 | ₩56,711 | ₩55,624 | ₩55,866 | -0.67% | 49.8만 |
|---|
| 2025.12.17 | ₩55,919 | ₩56,912 | ₩55,651 | ₩55,785 | -0.24% | 54.7만 |
|---|
| 2025.12.16 | ₩55,812 | ₩56,268 | ₩55,436 | ₩55,772 | -0.07% | 80.2만 |
|---|
| 2025.12.15 | ₩56,201 | ₩56,509 | ₩55,342 | ₩55,638 | -1.00% | 61.4만 |
|---|
| 2025.12.12 | ₩55,892 | ₩56,201 | ₩55,181 | ₩55,651 | -0.43% | 60.5만 |
|---|
| 2025.12.11 | ₩55,557 | ₩56,000 | ₩55,262 | ₩55,624 | +0.12% | 54.5만 |
|---|
| 2025.12.10 | ₩55,329 | ₩55,503 | ₩53,572 | ₩55,141 | -0.34% | 110만 |
|---|
| 2025.12.09 | ₩55,477 | ₩55,973 | ₩55,262 | ₩55,866 | +0.70% | 63.8만 |
|---|
| 2025.12.08 | ₩57,328 | ₩57,408 | ₩55,450 | ₩55,584 | -3.04% | 42.7만 |
|---|
| 2025.12.05 | ₩56,670 | ₩57,757 | ₩56,483 | ₩57,193 | +0.92% | 48.6만 |
|---|
| 2025.12.04 | ₩57,059 | ₩57,462 | ₩56,711 | ₩56,885 | -0.31% | 26.4만 |
|---|
| 2025.12.03 | ₩55,959 | ₩57,234 | ₩55,812 | ₩57,006 | +1.87% | 33.6만 |
|---|
| 2025.12.02 | ₩55,758 | ₩56,107 | ₩54,994 | ₩55,758 | 0.00% | 49.7만 |
|---|
| 2025.12.01 | ₩55,128 | ₩56,187 | ₩54,900 | ₩55,329 | +0.36% | 60.1만 |
|---|
| 2025.11.28 | ₩56,416 | ₩56,416 | ₩55,410 | ₩55,638 | -1.38% | 21.4만 |
|---|
| 2025.11.26 | ₩55,852 | ₩57,073 | ₩55,798 | ₩56,094 | +0.43% | 80.1만 |
|---|
| 2025.11.25 | ₩54,618 | ₩55,892 | ₩54,149 | ₩55,798 | +2.16% | 58.1만 |
|---|
| 2025.11.24 | ₩55,611 | ₩55,691 | ₩54,980 | ₩55,208 | -0.72% | 46.8만 |
|---|
| 2025.11.21 | ₩54,524 | ₩55,812 | ₩54,363 | ₩55,638 | +2.04% | 41.7만 |
|---|
| 2025.11.20 | ₩55,544 | ₩56,509 | ₩54,082 | ₩54,243 | -2.34% | 52.4만 |
|---|
| 2025.11.19 | ₩55,396 | ₩55,678 | ₩54,752 | ₩55,061 | -0.61% | 25.8만 |
|---|
| 2025.11.18 | ₩54,860 | ₩55,959 | ₩54,471 | ₩55,383 | +0.95% | 35.7만 |
|---|
| 2025.11.17 | ₩56,348 | ₩56,483 | ₩54,913 | ₩55,141 | -2.14% | 40.3만 |
|---|
| 2025.11.14 | ₩56,845 | ₩57,421 | ₩56,483 | ₩56,737 | -0.19% | 36.2만 |
|---|
| 2025.11.13 | ₩59,085 | ₩59,916 | ₩58,173 | ₩58,307 | -1.32% | 55.2만 |
|---|
| 2025.11.12 | ₩60,708 | ₩60,895 | ₩59,366 | ₩59,447 | -2.08% | 48.9만 |
|---|
| 2025.11.11 | ₩60,439 | ₩61,056 | ₩60,064 | ₩60,614 | +0.29% | 48.6만 |
|---|
| 2025.11.10 | ₩60,627 | ₩60,936 | ₩59,769 | ₩60,439 | -0.31% | 28.4만 |
|---|
| 2025.11.07 | ₩59,688 | ₩60,292 | ₩59,152 | ₩60,238 | +0.92% | 32.5만 |
|---|
| 2025.11.06 | ₩59,688 | ₩60,319 | ₩59,018 | ₩59,930 | +0.40% | 33.6만 |
|---|
| 2025.11.05 | ₩58,427 | ₩59,970 | ₩58,025 | ₩59,863 | +2.46% | 36.8만 |
|---|
| 2025.11.04 | ₩58,213 | ₩58,682 | ₩57,837 | ₩58,548 | +0.58% | 29.9만 |
|---|
| 2025.11.03 | ₩58,562 | ₩58,776 | ₩57,529 | ₩58,682 | +0.21% | 45.2만 |
|---|
| 2025.10.31 | ₩58,012 | ₩58,991 | ₩57,381 | ₩58,562 | +0.95% | 39.4만 |
|---|
| 2025.10.30 | ₩58,468 | ₩59,246 | ₩57,757 | ₩58,226 | -0.41% | 52.4만 |
|---|
| 2025.10.29 | ₩60,278 | ₩60,828 | ₩57,703 | ₩58,468 | -3.00% | 61만 |
|---|
| 2025.10.28 | ₩59,889 | ₩60,252 | ₩59,138 | ₩59,246 | -1.08% | 61.7만 |
|---|
| 2025.10.27 | ₩59,058 | ₩60,158 | ₩59,044 | ₩59,957 | +1.52% | 64.9만 |
|---|
| 2025.10.24 | ₩58,830 | ₩59,192 | ₩57,958 | ₩58,414 | -0.71% | 34.2만 |
|---|
| 2025.10.23 | ₩58,655 | ₩58,790 | ₩57,998 | ₩58,052 | -1.03% | 32.4만 |
|---|
| 2025.10.22 | ₩58,655 | ₩59,018 | ₩58,267 | ₩58,387 | -0.46% | 40.5만 |
|---|
| 2025.10.21 | ₩58,508 | ₩59,085 | ₩58,468 | ₩58,562 | +0.09% | 23.3만 |
|---|
| 2025.10.20 | ₩58,320 | ₩59,085 | ₩58,293 | ₩58,562 | +0.41% | 27.1만 |
|---|
| 2025.10.17 | ₩58,615 | ₩59,031 | ₩57,462 | ₩57,931 | -1.17% | 38.6만 |
|---|
| 2025.10.16 | ₩59,205 | ₩59,608 | ₩58,293 | ₩58,615 | -1.00% | 32.9만 |
|---|
| 2025.10.15 | ₩59,581 | ₩59,970 | ₩58,884 | ₩59,313 | -0.45% | 41.2만 |
|---|
| 2025.10.14 | ₩57,636 | ₩59,997 | ₩57,502 | ₩59,018 | +2.40% | 44.8만 |
|---|
| 2025.10.13 | ₩57,435 | ₩58,374 | ₩57,073 | ₩58,213 | +1.35% | 30.2만 |
|---|
| 2025.10.10 | ₩58,790 | ₩59,608 | ₩56,550 | ₩56,858 | -3.29% | 51.3만 |
|---|