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 | ₩44,767 | ₩45,330 | ₩44,619 | ₩44,887 | +0.27% | 85.4만 |
| 2026.10.08 | ₩44,941 | ₩45,384 | ₩44,297 | ₩45,142 | +0.45% | 143만 |
| 2026.10.07 | ₩46,537 | ₩46,765 | ₩44,793 | ₩45,276 | -2.71% | 273.9만 |
| 2026.10.06 | ₩46,484 | ₩46,993 | ₩45,343 | ₩46,953 | +1.01% | 334.1만 |
| 2026.10.05 | ₩46,578 | ₩46,618 | ₩45,182 | ₩46,148 | -0.92% | 139.3만 |
| 2026.10.02 | ₩47,973 | ₩48,268 | ₩46,752 | ₩46,792 | -2.46% | 121만 |
| 2026.10.01 | ₩48,295 | ₩49,274 | ₩47,892 | ₩48,563 | +0.56% | 124.6만 |
| 2026.09.30 | ₩49,167 | ₩49,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,456 |
| -1.45% |
| 122.8만 |
| 2026.09.29 | ₩48,134 | ₩48,858 | ₩47,798 | ₩48,858 | +1.51% | 76.2만 |
|---|
| 2026.09.28 | ₩48,040 | ₩48,080 | ₩47,356 | ₩48,067 | +0.06% | 101.9만 |
|---|
| 2026.09.25 | ₩48,134 | ₩48,603 | ₩47,745 | ₩48,509 | +0.78% | 41.3만 |
|---|
| 2026.09.24 | ₩47,758 | ₩48,147 | ₩47,222 | ₩48,000 | +0.51% | 60.2만 |
|---|
| 2026.09.23 | ₩47,959 | ₩48,576 | ₩47,664 | ₩47,785 | -0.36% | 72.9만 |
|---|
| 2026.09.22 | ₩49,891 | ₩49,905 | ₩47,812 | ₩48,201 | -3.39% | 128.3만 |
|---|
| 2026.09.21 | ₩49,556 | ₩49,650 | ₩48,965 | ₩49,341 | -0.43% | 62.3만 |
|---|
| 2026.09.18 | ₩48,858 | ₩49,261 | ₩48,737 | ₩49,207 | +0.71% | 185.8만 |
|---|
| 2026.09.17 | ₩49,220 | ₩49,636 | ₩48,764 | ₩49,006 | -0.44% | 76만 |
|---|
| 2026.09.16 | ₩49,341 | ₩49,891 | ₩48,040 | ₩48,737 | -1.22% | 71.2만 |
|---|
| 2026.09.15 | ₩50,159 | ₩50,240 | ₩49,126 | ₩49,274 | -1.77% | 70.7만 |
|---|
| 2026.09.14 | ₩50,978 | ₩51,581 | ₩50,079 | ₩50,294 | -1.34% | 60.7만 |
|---|
| 2026.09.11 | ₩53,714 | ₩53,835 | ₩50,307 | ₩50,857 | -5.32% | 115.7만 |
|---|
| 2026.09.10 | ₩53,701 | ₩54,157 | ₩53,057 | ₩53,258 | -0.82% | 48.8만 |
|---|
| 2026.09.09 | ₩55,217 | ₩55,217 | ₩53,902 | ₩53,943 | -2.31% | 68만 |
|---|
| 2026.09.08 | ₩55,257 | ₩55,767 | ₩54,962 | ₩55,083 | -0.32% | 64.9만 |
|---|
| 2026.09.04 | ₩54,667 | ₩55,834 | ₩54,586 | ₩55,767 | +2.01% | 55.4만 |
|---|
| 2026.09.03 | ₩56,022 | ₩56,921 | ₩54,197 | ₩55,204 | -1.46% | 112.5만 |
|---|
| 2026.09.02 | ₩56,263 | ₩56,948 | ₩55,217 | ₩55,230 | -1.84% | 75.7만 |
|---|
| 2026.09.01 | ₩56,760 | ₩57,846 | ₩55,915 | ₩55,941 | -1.44% | 87.5만 |
|---|
| 2026.08.31 | ₩58,007 | ₩58,504 | ₩57,001 | ₩57,109 | -1.55% | 140.6만 |
|---|
| 2026.08.28 | ₩58,598 | ₩59,389 | ₩58,289 | ₩58,316 | -0.48% | 40만 |
|---|
| 2026.08.27 | ₩58,383 | ₩59,148 | ₩58,061 | ₩58,423 | +0.07% | 77.7만 |
|---|
| 2026.08.26 | ₩58,544 | ₩58,624 | ₩57,833 | ₩58,396 | -0.25% | 51.6만 |
|---|
| 2026.08.25 | ₩57,806 | ₩58,557 | ₩57,135 | ₩58,544 | +1.28% | 54.3만 |
|---|
| 2026.08.24 | ₩56,746 | ₩57,900 | ₩56,746 | ₩57,659 | +1.61% | 41.9만 |
|---|
| 2026.08.21 | ₩56,746 | ₩57,457 | ₩56,156 | ₩56,693 | -0.09% | 62.2만 |
|---|
| 2026.08.20 | ₩56,612 | ₩57,202 | ₩56,250 | ₩56,411 | -0.36% | 55.8만 |
|---|
| 2026.08.19 | ₩56,357 | ₩57,363 | ₩56,237 | ₩57,015 | +1.17% | 67만 |
|---|
| 2026.08.18 | ₩55,767 | ₩56,304 | ₩55,096 | ₩55,901 | +0.24% | 45.1만 |
|---|
| 2026.08.17 | ₩55,365 | ₩55,982 | ₩55,204 | ₩55,646 | +0.51% | 149.6만 |
|---|
| 2026.08.14 | ₩57,216 | ₩57,216 | ₩56,304 | ₩56,585 | -1.10% | 65.5만 |
|---|
| 2026.08.13 | ₩56,277 | ₩57,337 | ₩55,754 | ₩57,256 | +1.74% | 104.1만 |
|---|
| 2026.08.12 | ₩58,074 | ₩58,074 | ₩55,888 | ₩56,049 | -3.49% | 110만 |
|---|
| 2026.08.11 | ₩56,612 | ₩58,155 | ₩56,612 | ₩58,115 | +2.65% | 73.1만 |
|---|
| 2026.08.10 | ₩56,894 | ₩57,243 | ₩56,062 | ₩56,612 | -0.50% | 66.1만 |
|---|
| 2026.08.07 | ₩57,820 | ₩58,772 | ₩56,907 | ₩57,082 | -1.28% | 105만 |
|---|
| 2026.08.06 | ₩57,390 | ₩57,980 | ₩57,162 | ₩57,752 | +0.63% | 71.5만 |
|---|
| 2026.08.05 | ₩57,377 | ₩58,101 | ₩57,122 | ₩57,390 | +0.02% | 69.4만 |
|---|
| 2026.08.04 | ₩56,612 | ₩57,591 | ₩56,317 | ₩57,283 | +1.18% | 104.4만 |
|---|
| 2026.08.03 | ₩53,057 | ₩56,639 | ₩53,017 | ₩56,491 | +6.47% | 120만 |
|---|
| 2026.07.31 | ₩52,842 | ₩53,258 | ₩52,212 | ₩52,641 | -0.38% | 79.2만 |
|---|
| 2026.07.30 | ₩54,184 | ₩54,251 | ₩53,111 | ₩53,205 | -1.81% | 91.5만 |
|---|
| 2026.07.29 | ₩56,210 | ₩56,867 | ₩52,910 | ₩54,117 | -3.72% | 150.2만 |
|---|
| 2026.07.28 | ₩54,104 | ₩56,035 | ₩53,916 | ₩54,841 | +1.36% | 115만 |
|---|
| 2026.07.27 | ₩53,607 | ₩54,654 | ₩53,178 | ₩54,050 | +0.83% | 112.8만 |
|---|
| 2026.07.24 | ₩51,984 | ₩53,030 | ₩51,890 | ₩52,775 | +1.52% | 48.9만 |
|---|
| 2026.07.23 | ₩51,796 | ₩52,239 | ₩51,622 | ₩51,675 | -0.23% | 87.1만 |
|---|
| 2026.07.22 | ₩52,655 | ₩53,245 | ₩52,091 | ₩52,292 | -0.69% | 60.8만 |
|---|
| 2026.07.21 | ₩51,622 | ₩52,896 | ₩51,622 | ₩52,601 | +1.90% | 101.4만 |
|---|
| 2026.07.20 | ₩51,568 | ₩51,877 | ₩51,072 | ₩51,608 | +0.08% | 62.7만 |
|---|
| 2026.07.17 | ₩51,729 | ₩52,574 | ₩51,125 | ₩51,662 | -0.13% | 84만 |
|---|
| 2026.07.16 | ₩52,494 | ₩53,178 | ₩52,185 | ₩52,574 | +0.15% | 119.9만 |
|---|
| 2026.07.15 | ₩52,681 | ₩54,332 | ₩52,333 | ₩52,655 | -0.05% | 130.5만 |
|---|
| 2026.07.14 | ₩49,180 | ₩51,742 | ₩49,180 | ₩51,461 | +4.64% | 148.3만 |
|---|
| 2026.07.13 | ₩48,952 | ₩49,569 | ₩48,214 | ₩49,207 | +0.52% | 93.8만 |
|---|
| 2026.07.10 | ₩49,180 | ₩49,918 | ₩48,523 | ₩48,952 | -0.46% | 65만 |
|---|
| 2026.07.09 | ₩48,147 | ₩49,234 | ₩47,959 | ₩49,126 | +2.03% | 76.1만 |
|---|
| 2026.07.08 | ₩47,611 | ₩48,107 | ₩47,490 | ₩47,973 | +0.76% | 71.2만 |
|---|
| 2026.07.07 | ₩48,818 | ₩49,381 | ₩48,295 | ₩48,335 | -0.99% | 67.7만 |
|---|
| 2026.07.06 | ₩47,691 | ₩49,019 | ₩47,423 | ₩48,536 | +1.77% | 76.9만 |
|---|
| 2026.07.02 | ₩46,282 | ₩47,664 | ₩45,773 | ₩47,503 | +2.64% | 133.7만 |
|---|
| 2026.07.01 | ₩46,390 | ₩46,792 | ₩45,558 | ₩45,571 | -1.76% | 119.2만 |
|---|
| 2026.06.30 | ₩46,497 | ₩47,235 | ₩46,175 | ₩46,323 | -0.38% | 86.1만 |
|---|
| 2026.06.29 | ₩47,248 | ₩47,597 | ₩46,162 | ₩46,940 | -0.65% | 91.1만 |
|---|
| 2026.06.26 | ₩46,658 | ₩47,812 | ₩46,658 | ₩47,718 | +2.27% | 200.2만 |
|---|
| 2026.06.25 | ₩46,953 | ₩48,026 | ₩46,336 | ₩46,739 | -0.46% | 54.8만 |
|---|
| 2026.06.24 | ₩47,664 | ₩47,758 | ₩46,470 | ₩46,752 | -1.91% | 61.2만 |
|---|
| 2026.06.23 | ₩48,080 | ₩48,402 | ₩47,289 | ₩47,530 | -1.14% | 47.6만 |
|---|
| 2026.06.22 | ₩48,107 | ₩48,872 | ₩48,000 | ₩48,268 | +0.33% | 69.4만 |
|---|
| 2026.06.18 | ₩48,912 | ₩49,073 | ₩47,678 | ₩48,134 | -1.59% | 119.8만 |
|---|
| 2026.06.17 | ₩48,670 | ₩49,730 | ₩48,308 | ₩48,509 | -0.33% | 69.7만 |
|---|
| 2026.06.16 | ₩48,737 | ₩49,261 | ₩48,737 | ₩48,898 | +0.33% | 46.8만 |
|---|
| 2026.06.15 | ₩48,898 | ₩49,368 | ₩48,214 | ₩48,375 | -1.07% | 44.9만 |
|---|
| 2026.06.12 | ₩48,093 | ₩48,845 | ₩47,946 | ₩48,134 | +0.08% | 42.6만 |
|---|
| 2026.06.11 | ₩46,363 | ₩47,664 | ₩46,363 | ₩47,597 | +2.66% | 70.2만 |
|---|
| 2026.06.10 | ₩47,154 | ₩47,396 | ₩46,108 | ₩46,323 | -1.76% | 84.3만 |
|---|
| 2026.06.09 | ₩47,154 | ₩48,483 | ₩46,779 | ₩47,248 | +0.20% | 144.8만 |
|---|
| 2026.06.08 | ₩49,837 | ₩50,119 | ₩46,658 | ₩46,671 | -6.35% | 150.4만 |
|---|
| 2026.06.05 | ₩49,985 | ₩50,294 | ₩49,448 | ₩49,891 | -0.19% | 53.1만 |
|---|
| 2026.06.04 | ₩49,824 | ₩51,045 | ₩49,395 | ₩50,253 | +0.86% | 73.4만 |
|---|
| 2026.06.03 | ₩49,462 | ₩49,475 | ₩47,959 | ₩49,019 | -0.90% | 60만 |
|---|
| 2026.06.02 | ₩50,025 | ₩50,548 | ₩49,945 | ₩50,079 | +0.11% | 55.1만 |
|---|
| 2026.06.01 | ₩50,066 | ₩50,656 | ₩49,730 | ₩50,119 | +0.11% | 71.3만 |
|---|
| 2026.05.29 | ₩49,757 | ₩50,763 | ₩49,717 | ₩50,227 | +0.94% | 75.4만 |
|---|
| 2026.05.28 | ₩50,723 | ₩50,951 | ₩49,650 | ₩49,972 | -1.48% | 78.7만 |
|---|
| 2026.05.27 | ₩51,045 | ₩51,300 | ₩50,589 | ₩50,964 | -0.16% | 114.2만 |
|---|
| 2026.05.26 | ₩50,790 | ₩51,112 | ₩50,562 | ₩50,884 | +0.18% | 44.4만 |
|---|
| 2026.05.22 | ₩49,851 | ₩50,683 | ₩49,851 | ₩50,683 | +1.67% | 66.2만 |
|---|
| 2026.05.21 | ₩48,362 | ₩49,918 | ₩48,308 | ₩49,797 | +2.97% | 80.7만 |
|---|
| 2026.05.20 | ₩48,630 | ₩49,516 | ₩47,959 | ₩48,898 | +0.55% | 89.9만 |
|---|
| 2026.05.19 | ₩49,086 | ₩49,086 | ₩48,295 | ₩48,550 | -1.09% | 58.9만 |
|---|
| 2026.05.18 | ₩48,952 | ₩49,556 | ₩48,617 | ₩49,207 | +0.52% | 66.2만 |
|---|
| 2026.05.15 | ₩48,831 | ₩49,100 | ₩48,308 | ₩48,872 | +0.08% | 70만 |
|---|
| 2026.05.14 | ₩50,159 | ₩50,723 | ₩49,717 | ₩49,985 | -0.35% | 77.9만 |
|---|
| 2026.05.13 | ₩49,274 | ₩49,650 | ₩48,764 | ₩49,475 | +0.41% | 92.4만 |
|---|
| 2026.05.12 | ₩50,347 | ₩50,347 | ₩49,046 | ₩49,556 | -1.57% | 77.9만 |
|---|
| 2026.05.11 | ₩50,884 | ₩51,098 | ₩50,401 | ₩50,455 | -0.84% | 62.3만 |
|---|
| 2026.05.08 | ₩50,455 | ₩51,085 | ₩50,039 | ₩51,005 | +1.09% | 48만 |
|---|
| 2026.05.07 | ₩50,978 | ₩51,219 | ₩50,106 | ₩50,455 | -1.03% | 53만 |
|---|
| 2026.05.06 | ₩51,031 | ₩51,273 | ₩50,414 | ₩50,763 | -0.53% | 58.8만 |
|---|
| 2026.05.05 | ₩49,556 | ₩50,790 | ₩49,556 | ₩50,414 | +1.73% | 63.2만 |
|---|
| 2026.05.04 | ₩50,039 | ₩50,602 | ₩49,274 | ₩49,435 | -1.21% | 85.9만 |
|---|
| 2026.05.01 | ₩50,387 | ₩51,139 | ₩49,650 | ₩50,374 | -0.03% | 111.3만 |
|---|
| 2026.04.30 | ₩48,939 | ₩50,495 | ₩48,939 | ₩50,227 | +2.63% | 105.2만 |
|---|
| 2026.04.29 | ₩48,241 | ₩51,125 | ₩48,093 | ₩49,140 | +1.86% | 111.6만 |
|---|
| 2026.04.28 | ₩51,447 | ₩51,635 | ₩50,374 | ₩50,750 | -1.36% | 78.8만 |
|---|
| 2026.04.27 | ₩50,616 | ₩51,488 | ₩50,455 | ₩51,152 | +1.06% | 62.2만 |
|---|
| 2026.04.24 | ₩51,005 | ₩51,514 | ₩50,575 | ₩50,683 | -0.63% | 49.2만 |
|---|
| 2026.04.23 | ₩51,649 | ₩51,984 | ₩50,535 | ₩51,139 | -0.99% | 54만 |
|---|
| 2026.04.22 | ₩51,233 | ₩51,716 | ₩50,857 | ₩51,568 | +0.65% | 65.3만 |
|---|
| 2026.04.21 | ₩50,495 | ₩51,742 | ₩50,186 | ₩50,884 | +0.77% | 76.8만 |
|---|
| 2026.04.20 | ₩50,401 | ₩51,031 | ₩50,133 | ₩50,455 | +0.11% | 61.2만 |
|---|
| 2026.04.17 | ₩50,253 | ₩51,514 | ₩50,106 | ₩50,548 | +0.59% | 69.1만 |
|---|
| 2026.04.16 | ₩50,387 | ₩50,790 | ₩49,274 | ₩49,583 | -1.60% | 72.4만 |
|---|
| 2026.04.15 | ₩50,897 | ₩51,327 | ₩50,146 | ₩50,428 | -0.92% | 113.5만 |
|---|
| 2026.04.14 | ₩49,744 | ₩51,045 | ₩49,744 | ₩50,790 | +2.10% | 62.4만 |
|---|
| 2026.04.13 | ₩49,019 | ₩49,529 | ₩48,295 | ₩49,516 | +1.01% | 65.6만 |
|---|
| 2026.04.10 | ₩49,609 | ₩49,623 | ₩49,113 | ₩49,395 | -0.43% | 42.3만 |
|---|
| 2026.04.09 | ₩48,858 | ₩49,797 | ₩48,684 | ₩49,690 | +1.70% | 54.9만 |
|---|
| 2026.04.08 | ₩49,314 | ₩49,824 | ₩48,670 | ₩49,368 | +0.11% | 108.5만 |
|---|
| 2026.04.07 | ₩48,308 | ₩48,697 | ₩47,114 | ₩47,651 | -1.36% | 149.2만 |
|---|
| 2026.04.06 | ₩48,818 | ₩49,301 | ₩47,758 | ₩48,536 | -0.58% | 77.3만 |
|---|
| 2026.04.02 | ₩48,026 | ₩49,140 | ₩47,369 | ₩49,059 | +2.15% | 106.4만 |
|---|
| 2026.04.01 | ₩49,153 | ₩49,636 | ₩48,201 | ₩49,046 | -0.22% | 73.6만 |
|---|
| 2026.03.31 | ₩48,483 | ₩49,408 | ₩47,745 | ₩48,818 | +0.69% | 103.8만 |
|---|
| 2026.03.30 | ₩47,503 | ₩47,959 | ₩46,953 | ₩47,758 | +0.54% | 68.4만 |
|---|
| 2026.03.27 | ₩48,295 | ₩48,536 | ₩46,940 | ₩47,128 | -2.42% | 83.8만 |
|---|
| 2026.03.26 | ₩48,885 | ₩49,569 | ₩48,550 | ₩48,697 | -0.38% | 91.6만 |
|---|
| 2026.03.25 | ₩48,603 | ₩49,435 | ₩48,335 | ₩49,247 | +1.32% | 63만 |
|---|
| 2026.03.24 | ₩47,611 | ₩48,550 | ₩47,436 | ₩48,040 | +0.90% | 82.8만 |
|---|
| 2026.03.23 | ₩49,314 | ₩49,569 | ₩48,161 | ₩48,201 | -2.26% | 73.3만 |
|---|
| 2026.03.20 | ₩48,415 | ₩48,536 | ₩47,785 | ₩48,161 | -0.53% | 303.9만 |
|---|
| 2026.03.19 | ₩47,973 | ₩48,764 | ₩47,637 | ₩48,389 | +0.87% | 75.9만 |
|---|
| 2026.03.18 | ₩48,120 | ₩48,965 | ₩48,120 | ₩48,308 | +0.39% | 62.5만 |
|---|
| 2026.03.17 | ₩48,375 | ₩49,059 | ₩48,375 | ₩48,670 | +0.61% | 70.4만 |
|---|
| 2026.03.16 | ₩48,201 | ₩48,483 | ₩47,490 | ₩47,570 | -1.31% | 58.7만 |
|---|
| 2026.03.13 | ₩47,584 | ₩47,959 | ₩47,114 | ₩47,490 | -0.20% | 67.2만 |
|---|
| 2026.03.12 | ₩47,731 | ₩47,933 | ₩46,980 | ₩47,087 | -1.35% | 81.6만 |
|---|
| 2026.03.11 | ₩48,925 | ₩49,475 | ₩47,973 | ₩48,670 | -0.52% | 83만 |
|---|
| 2026.03.10 | ₩49,824 | ₩50,066 | ₩49,006 | ₩49,046 | -1.56% | 76.7만 |
|---|
| 2026.03.09 | ₩49,247 | ₩49,891 | ₩47,289 | ₩49,663 | +0.84% | 89.6만 |
|---|
| 2026.03.06 | ₩50,414 | ₩50,495 | ₩49,287 | ₩50,092 | -0.64% | 80.7만 |
|---|
| 2026.03.05 | ₩53,325 | ₩53,929 | ₩50,897 | ₩51,219 | -3.95% | 132.5만 |
|---|
| 2026.03.04 | ₩53,849 | ₩54,761 | ₩53,621 | ₩53,728 | -0.22% | 63.9만 |
|---|
| 2026.03.03 | ₩53,124 | ₩53,969 | ₩52,655 | ₩53,661 | +1.01% | 70.7만 |
|---|
| 2026.03.02 | ₩53,191 | ₩54,774 | ₩53,071 | ₩54,224 | +1.94% | 55.1만 |
|---|
| 2026.02.27 | ₩54,613 | ₩55,136 | ₩53,513 | ₩54,036 | -1.06% | 81.5만 |
|---|
| 2026.02.26 | ₩55,324 | ₩56,062 | ₩55,069 | ₩55,445 | +0.22% | 59.4만 |
|---|
| 2026.02.25 | ₩54,010 | ₩55,110 | ₩53,460 | ₩55,016 | +1.86% | 46.6만 |
|---|
| 2026.02.24 | ₩53,621 | ₩54,439 | ₩53,446 | ₩53,741 | +0.23% | 65.2만 |
|---|
| 2026.02.23 | ₩55,660 | ₩55,821 | ₩53,071 | ₩53,875 | -3.21% | 55.5만 |
|---|
| 2026.02.20 | ₩55,861 | ₩56,652 | ₩55,056 | ₩55,807 | -0.10% | 60.6만 |
|---|
| 2026.02.19 | ₩56,237 | ₩56,572 | ₩55,485 | ₩56,116 | -0.21% | 54.5만 |
|---|
| 2026.02.18 | ₩57,041 | ₩58,128 | ₩56,773 | ₩56,921 | -0.21% | 62.6만 |
|---|
| 2026.02.17 | ₩57,645 | ₩57,833 | ₩55,941 | ₩56,867 | -1.35% | 58.5만 |
|---|
| 2026.02.13 | ₩56,706 | ₩57,591 | ₩56,330 | ₩57,135 | +0.76% | 49.1만 |
|---|
| 2026.02.12 | ₩59,563 | ₩60,006 | ₩57,766 | ₩58,772 | -1.33% | 62.1만 |
|---|
| 2026.02.11 | ₩61,039 | ₩61,697 | ₩58,759 | ₩59,389 | -2.70% | 73.4만 |
|---|
| 2026.02.10 | ₩61,844 | ₩62,421 | ₩60,811 | ₩60,918 | -1.50% | 56.5만 |
|---|
| 2026.02.09 | ₩60,811 | ₩62,072 | ₩60,556 | ₩62,018 | +1.99% | 50.5만 |
|---|
| 2026.02.06 | ₩59,523 | ₩60,892 | ₩59,040 | ₩60,529 | +1.69% | 60.3만 |
|---|
| 2026.02.05 | ₩59,215 | ₩60,301 | ₩58,557 | ₩59,443 | +0.39% | 90.2만 |
|---|
| 2026.02.04 | ₩61,710 | ₩61,965 | ₩57,028 | ₩58,987 | -4.41% | 100.2만 |
|---|
| 2026.02.03 | ₩60,355 | ₩61,401 | ₩58,356 | ₩59,765 | -0.98% | 83만 |
|---|
| 2026.02.02 | ₩59,657 | ₩60,985 | ₩59,174 | ₩60,945 | +2.16% | 77.6만 |
|---|
| 2026.01.30 | ₩58,021 | ₩59,939 | ₩57,940 | ₩59,724 | +2.94% | 80.8만 |
|---|
| 2026.01.29 | ₩59,657 | ₩60,140 | ₩57,766 | ₩58,316 | -2.25% | 109.1만 |
|---|
| 2026.01.28 | ₩58,960 | ₩59,550 | ₩58,061 | ₩59,335 | +0.64% | 52.4만 |
|---|
| 2026.01.27 | ₩58,477 | ₩59,013 | ₩57,793 | ₩58,772 | +0.50% | 34.8만 |
|---|
| 2026.01.26 | ₩57,887 | ₩58,544 | ₩57,498 | ₩58,504 | +1.07% | 32.7만 |
|---|
| 2026.01.23 | ₩58,544 | ₩58,759 | ₩57,390 | ₩57,806 | -1.26% | 32.5만 |
|---|
| 2026.01.22 | ₩59,335 | ₩59,765 | ₩58,665 | ₩59,000 | -0.57% | 38.2만 |
|---|
| 2026.01.21 | ₩58,007 | ₩59,295 | ₩57,887 | ₩59,013 | +1.73% | 44.3만 |
|---|
| 2026.01.20 | ₩58,329 | ₩58,692 | ₩57,041 | ₩57,430 | -1.54% | 48.7만 |
|---|
| 2026.01.16 | ₩59,832 | ₩60,033 | ₩59,148 | ₩59,443 | -0.65% | 43.1만 |
|---|
| 2026.01.15 | ₩58,316 | ₩60,060 | ₩58,249 | ₩59,604 | +2.21% | 39.3만 |
|---|
| 2026.01.14 | ₩56,988 | ₩58,141 | ₩56,706 | ₩57,980 | +1.74% | 36만 |
|---|
| 2026.01.13 | ₩58,678 | ₩58,785 | ₩56,840 | ₩57,524 | -1.97% | 30.6만 |
|---|
| 2026.01.12 | ₩58,906 | ₩59,215 | ₩58,531 | ₩59,013 | +0.18% | 30.6만 |
|---|
| 2026.01.09 | ₩58,611 | ₩59,537 | ₩58,115 | ₩59,456 | +1.44% | 39.6만 |
|---|
| 2026.01.08 | ₩56,760 | ₩58,571 | ₩56,639 | ₩58,423 | +2.93% | 46.8만 |
|---|
| 2026.01.07 | ₩58,088 | ₩58,115 | ₩56,639 | ₩57,028 | -1.82% | 37.9만 |
|---|
| 2026.01.06 | ₩57,122 | ₩58,490 | ₩56,961 | ₩58,048 | +1.62% | 60.1만 |
|---|
| 2026.01.05 | ₩55,324 | ₩57,538 | ₩55,217 | ₩56,827 | +2.72% | 31.9만 |
|---|
| 2026.01.02 | ₩54,573 | ₩55,552 | ₩54,144 | ₩55,552 | +1.79% | 62.3만 |
|---|
| 2025.12.31 | ₩55,069 | ₩55,257 | ₩54,533 | ₩54,654 | -0.76% | 29.5만 |
|---|
| 2025.12.30 | ₩55,834 | ₩55,941 | ₩55,016 | ₩55,043 | -1.42% | 24.2만 |
|---|
| 2025.12.29 | ₩56,129 | ₩56,398 | ₩55,552 | ₩55,941 | -0.33% | 72.9만 |
|---|
| 2025.12.26 | ₩56,183 | ₩56,277 | ₩55,767 | ₩56,102 | -0.14% | 55.2만 |
|---|
| 2025.12.24 | ₩56,076 | ₩56,116 | ₩55,673 | ₩55,995 | -0.14% | 11.7만 |
|---|
| 2025.12.23 | ₩56,102 | ₩56,518 | ₩55,780 | ₩55,834 | -0.48% | 31.8만 |
|---|
| 2025.12.22 | ₩55,740 | ₩56,357 | ₩55,365 | ₩56,116 | +0.67% | 45.6만 |
|---|
| 2025.12.19 | ₩55,754 | ₩55,794 | ₩55,204 | ₩55,660 | -0.17% | 96.4만 |
|---|
| 2025.12.18 | ₩56,250 | ₩56,719 | ₩55,633 | ₩55,874 | -0.67% | 49.8만 |
|---|
| 2025.12.17 | ₩55,928 | ₩56,921 | ₩55,660 | ₩55,794 | -0.24% | 54.7만 |
|---|
| 2025.12.16 | ₩55,821 | ₩56,277 | ₩55,445 | ₩55,780 | -0.07% | 80.2만 |
|---|
| 2025.12.15 | ₩56,210 | ₩56,518 | ₩55,351 | ₩55,646 | -1.00% | 61.4만 |
|---|
| 2025.12.12 | ₩55,901 | ₩56,210 | ₩55,190 | ₩55,660 | -0.43% | 60.5만 |
|---|
| 2025.12.11 | ₩55,566 | ₩56,008 | ₩55,271 | ₩55,633 | +0.12% | 54.5만 |
|---|
| 2025.12.10 | ₩55,338 | ₩55,512 | ₩53,580 | ₩55,150 | -0.34% | 110만 |
|---|
| 2025.12.09 | ₩55,485 | ₩55,982 | ₩55,271 | ₩55,874 | +0.70% | 63.8만 |
|---|
| 2025.12.08 | ₩57,337 | ₩57,417 | ₩55,458 | ₩55,593 | -3.04% | 42.7만 |
|---|
| 2025.12.05 | ₩56,679 | ₩57,766 | ₩56,491 | ₩57,202 | +0.92% | 48.6만 |
|---|
| 2025.12.04 | ₩57,068 | ₩57,471 | ₩56,719 | ₩56,894 | -0.31% | 26.4만 |
|---|
| 2025.12.03 | ₩55,968 | ₩57,243 | ₩55,821 | ₩57,015 | +1.87% | 33.6만 |
|---|
| 2025.12.02 | ₩55,767 | ₩56,116 | ₩55,002 | ₩55,767 | 0.00% | 49.7만 |
|---|
| 2025.12.01 | ₩55,136 | ₩56,196 | ₩54,908 | ₩55,338 | +0.36% | 60.1만 |
|---|
| 2025.11.28 | ₩56,424 | ₩56,424 | ₩55,418 | ₩55,646 | -1.38% | 21.4만 |
|---|
| 2025.11.26 | ₩55,861 | ₩57,082 | ₩55,807 | ₩56,102 | +0.43% | 80.1만 |
|---|
| 2025.11.25 | ₩54,627 | ₩55,901 | ₩54,157 | ₩55,807 | +2.16% | 58.1만 |
|---|
| 2025.11.24 | ₩55,619 | ₩55,700 | ₩54,989 | ₩55,217 | -0.72% | 46.8만 |
|---|
| 2025.11.21 | ₩54,533 | ₩55,821 | ₩54,372 | ₩55,646 | +2.04% | 41.7만 |
|---|
| 2025.11.20 | ₩55,552 | ₩56,518 | ₩54,090 | ₩54,251 | -2.34% | 52.4만 |
|---|
| 2025.11.19 | ₩55,405 | ₩55,686 | ₩54,761 | ₩55,069 | -0.61% | 25.8만 |
|---|
| 2025.11.18 | ₩54,868 | ₩55,968 | ₩54,479 | ₩55,391 | +0.95% | 35.7만 |
|---|
| 2025.11.17 | ₩56,357 | ₩56,491 | ₩54,922 | ₩55,150 | -2.14% | 40.3만 |
|---|
| 2025.11.14 | ₩56,854 | ₩57,430 | ₩56,491 | ₩56,746 | -0.19% | 36.2만 |
|---|
| 2025.11.13 | ₩59,094 | ₩59,926 | ₩58,182 | ₩58,316 | -1.32% | 55.2만 |
|---|
| 2025.11.12 | ₩60,717 | ₩60,905 | ₩59,376 | ₩59,456 | -2.08% | 48.9만 |
|---|
| 2025.11.11 | ₩60,449 | ₩61,066 | ₩60,073 | ₩60,623 | +0.29% | 48.6만 |
|---|
| 2025.11.10 | ₩60,637 | ₩60,945 | ₩59,778 | ₩60,449 | -0.31% | 28.4만 |
|---|
| 2025.11.07 | ₩59,698 | ₩60,301 | ₩59,161 | ₩60,248 | +0.92% | 32.5만 |
|---|
| 2025.11.06 | ₩59,698 | ₩60,328 | ₩59,027 | ₩59,939 | +0.40% | 33.6만 |
|---|
| 2025.11.05 | ₩58,437 | ₩59,979 | ₩58,034 | ₩59,872 | +2.46% | 36.8만 |
|---|
| 2025.11.04 | ₩58,222 | ₩58,692 | ₩57,846 | ₩58,557 | +0.58% | 29.9만 |
|---|
| 2025.11.03 | ₩58,571 | ₩58,785 | ₩57,538 | ₩58,692 | +0.21% | 45.2만 |
|---|
| 2025.10.31 | ₩58,021 | ₩59,000 | ₩57,390 | ₩58,571 | +0.95% | 39.4만 |
|---|
| 2025.10.30 | ₩58,477 | ₩59,255 | ₩57,766 | ₩58,235 | -0.41% | 52.4만 |
|---|
| 2025.10.29 | ₩60,288 | ₩60,838 | ₩57,712 | ₩58,477 | -3.00% | 61만 |
|---|
| 2025.10.28 | ₩59,899 | ₩60,261 | ₩59,148 | ₩59,255 | -1.08% | 61.7만 |
|---|
| 2025.10.27 | ₩59,067 | ₩60,167 | ₩59,054 | ₩59,966 | +1.52% | 64.9만 |
|---|
| 2025.10.24 | ₩58,839 | ₩59,201 | ₩57,967 | ₩58,423 | -0.71% | 34.2만 |
|---|
| 2025.10.23 | ₩58,665 | ₩58,799 | ₩58,007 | ₩58,061 | -1.03% | 32.4만 |
|---|
| 2025.10.22 | ₩58,665 | ₩59,027 | ₩58,276 | ₩58,396 | -0.46% | 40.5만 |
|---|
| 2025.10.21 | ₩58,517 | ₩59,094 | ₩58,477 | ₩58,571 | +0.09% | 23.3만 |
|---|
| 2025.10.20 | ₩58,329 | ₩59,094 | ₩58,302 | ₩58,571 | +0.41% | 27.1만 |
|---|
| 2025.10.17 | ₩58,624 | ₩59,040 | ₩57,471 | ₩57,940 | -1.17% | 38.6만 |
|---|
| 2025.10.16 | ₩59,215 | ₩59,617 | ₩58,302 | ₩58,624 | -1.00% | 32.9만 |
|---|
| 2025.10.15 | ₩59,590 | ₩59,979 | ₩58,893 | ₩59,322 | -0.45% | 41.2만 |
|---|
| 2025.10.14 | ₩57,645 | ₩60,006 | ₩57,511 | ₩59,027 | +2.40% | 44.8만 |
|---|
| 2025.10.13 | ₩57,444 | ₩58,383 | ₩57,082 | ₩58,222 | +1.35% | 30.2만 |
|---|
| 2025.10.10 | ₩58,799 | ₩59,617 | ₩56,558 | ₩56,867 | -3.29% | 51.3만 |
|---|