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 | ₩46,564 | ₩46,980 | ₩44,284 | ₩44,875 | -3.63% | 975.6만 |
| 2026.09.28–2026.10.02 | ₩48,026 | ₩49,367 | ₩46,739 | ₩46,779 | -2.60% | 546.5만 |
| 2026.09.21–2026.09.25 | ₩49,542 | ₩49,890 | ₩47,208 | ₩48,496 | -2.11% | 365만 |
| 2026.09.14–2026.09.18 | ₩50,963 | ₩51,567 | ₩48,026 | ₩49,193 | -3.47% | 464.4만 |
| 2026.09.08–2026.09.11 | ₩55,242 | ₩55,751 | ₩50,293 | ₩50,843 | -7.96% | 297.3만 |
| 2026.08.31–2026.09.04 | ₩57,991 | ₩58,487 | ₩54,182 | ₩55,751 | -3.86% | 471.7만 |
| 2026.08.24–2026.08.28 | ₩56,730 | ₩59,372 | ₩56,730 | ₩58,299 | +2.77% | 265.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,349 |
| ₩57,441 |
| ₩55,081 |
| ₩56,677 |
| +2.40% |
| 379.7만 |
| 2026.08.10–2026.08.14 | ₩56,878 | ₩58,138 | ₩55,738 | ₩56,569 | -0.54% | 418.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,042 | ₩58,755 | ₩53,002 | ₩57,066 | +7.59% | 470.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,592 | ₩56,851 | ₩52,197 | ₩52,626 | -1.80% | 548.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,553 | ₩53,230 | ₩51,057 | ₩52,760 | +2.34% | 360.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,938 | ₩54,316 | ₩48,201 | ₩51,647 | +5.54% | 576.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,678 | ₩49,904 | ₩47,409 | ₩48,938 | +2.64% | 356.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,235 | ₩47,651 | ₩45,545 | ₩47,490 | +0.54% | 430.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,093 | ₩48,858 | ₩46,323 | ₩47,704 | -0.81% | 433.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,885 | ₩49,716 | ₩47,664 | ₩48,120 | -1.56% | 281.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,823 | ₩50,105 | ₩46,095 | ₩48,120 | -3.42% | 492.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,051 | ₩51,030 | ₩47,946 | ₩49,877 | -0.35% | 312.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,776 | ₩51,285 | ₩49,636 | ₩50,212 | -1.11% | 312.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,938 | ₩50,668 | ₩47,946 | ₩50,668 | +3.54% | 361.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,869 | ₩51,084 | ₩48,294 | ₩48,858 | -3.95% | 380.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,025 | ₩51,258 | ₩49,260 | ₩50,990 | +1.93% | 308.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,601 | ₩51,620 | ₩48,080 | ₩50,360 | -0.48% | 469만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,387 | ₩51,969 | ₩50,118 | ₩50,668 | +0.56% | 306.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,005 | ₩51,500 | ₩48,281 | ₩50,534 | +3.12% | 383만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,804 | ₩49,810 | ₩47,101 | ₩49,381 | +1.18% | 432.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,490 | ₩49,622 | ₩46,940 | ₩49,045 | +3.28% | 352.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,300 | ₩49,555 | ₩46,926 | ₩47,114 | -4.43% | 394.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩48,187 | ₩49,045 | ₩47,476 | ₩48,147 | -0.08% | 571.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,233 | ₩50,051 | ₩46,967 | ₩47,476 | -3.57% | 398만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,176 | ₩54,759 | ₩49,273 | ₩50,078 | -5.83% | 402.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩55,644 | ₩56,046 | ₩53,056 | ₩54,021 | -2.92% | 308.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,629 | ₩58,112 | ₩55,040 | ₩55,791 | -3.19% | 236.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,794 | ₩62,403 | ₩56,314 | ₩57,119 | -6.04% | 291.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,640 | ₩61,947 | ₩57,012 | ₩60,512 | +1.46% | 411.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,870 | ₩60,123 | ₩57,481 | ₩59,708 | +3.17% | 309.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩58,313 | ₩59,748 | ₩57,025 | ₩57,790 | -0.90% | 163.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩58,889 | ₩60,043 | ₩56,690 | ₩59,426 | +0.91% | 179.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,309 | ₩59,520 | ₩55,201 | ₩59,439 | +7.47% | 216.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,113 | ₩56,382 | ₩54,128 | ₩55,537 | -1.03% | 188.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,724 | ₩56,502 | ₩55,349 | ₩56,086 | +0.65% | 144.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,194 | ₩56,905 | ₩55,188 | ₩55,644 | -0.98% | 342.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩57,320 | ₩57,401 | ₩53,565 | ₩55,644 | -2.92% | 331.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,121 | ₩57,749 | ₩54,893 | ₩57,186 | +3.75% | 218.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,604 | ₩57,066 | ₩54,142 | ₩55,630 | +0.05% | 206.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩56,341 | ₩56,502 | ₩54,075 | ₩55,630 | -1.26% | 195.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩60,620 | ₩61,049 | ₩56,475 | ₩56,730 | -6.42% | 217.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,554 | ₩60,311 | ₩57,521 | ₩60,231 | +2.86% | 178만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,050 | ₩60,821 | ₩57,374 | ₩58,554 | -0.84% | 279.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,313 | ₩59,185 | ₩57,951 | ₩58,407 | +0.16% | 157.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,428 | ₩59,989 | ₩57,066 | ₩57,924 | +0.86% | 187.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,782 | ₩59,600 | ₩56,542 | ₩56,851 | -3.29% | 51.3만 |
|---|