아티잔 파트너스 애셋 매니지먼트 Class A (APAM)

APAM
🏛️ 미국 →
43.03
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.64 29.77 29.16 29.70 0.5M
2022-12-29 29.67 30.20 29.67 30.00 0.5M
2022-12-28 30.60 30.75 29.23 29.46 0.5M
2022-12-27 30.78 31.00 30.51 30.59 0.3M
2022-12-23 30.35 30.91 30.10 30.81 0.3M
2022-12-22 30.72 30.72 29.55 30.47 0.5M
2022-12-21 31.07 31.57 30.99 31.26 0.3M
2022-12-20 30.66 31.24 30.59 30.76 0.4M
2022-12-19 31.26 31.53 30.56 30.78 0.5M
2022-12-16 31.81 32.21 30.94 31.30 0.8M
2022-12-15 32.39 32.45 31.79 32.25 0.4M
2022-12-14 33.25 33.82 32.73 33.01 0.5M
2022-12-13 34.52 35.23 33.15 33.50 0.7M
2022-12-12 34.30 34.41 31.14 33.01 0.8M
2022-12-09 34.50 34.86 34.43 34.61 0.4M
2022-12-08 34.52 35.04 34.25 34.63 0.4M
2022-12-07 34.03 34.55 33.94 34.36 0.3M
2022-12-06 34.59 34.87 33.91 34.16 0.4M
2022-12-05 35.12 35.38 34.47 34.69 0.4M
2022-12-02 34.43 35.53 34.29 35.25 0.4M
2022-12-01 34.75 35.13 34.57 34.97 0.5M
2022-11-30 33.61 34.74 33.14 34.69 0.6M
2022-11-29 33.45 33.84 33.35 33.61 0.5M
2022-11-28 33.34 33.82 33.15 33.35 0.4M
2022-11-25 33.66 34.03 33.66 33.77 0.2M
2022-11-23 34.00 34.13 33.41 33.82 0.5M
2022-11-22 34.13 34.33 33.92 34.03 0.5M
2022-11-21 33.94 34.61 33.59 33.79 0.6M
2022-11-18 34.32 34.32 33.85 34.04 0.5M
2022-11-17 33.05 33.76 32.79 33.72 0.5M
2022-11-16 33.51 33.98 33.12 33.69 0.6M
2022-11-15 33.37 34.19 33.31 33.56 0.7M
2022-11-14 34.34 34.66 33.55 33.55 0.4M
2022-11-11 33.43 34.85 33.27 34.62 0.9M
2022-11-10 31.60 33.33 31.58 33.30 0.9M
2022-11-09 30.44 30.59 29.87 30.03 0.4M
2022-11-08 30.70 31.01 29.98 30.64 0.6M
2022-11-07 29.83 30.60 29.34 30.44 0.5M
2022-11-04 28.99 29.47 28.70 29.41 0.5M
2022-11-03 28.68 28.68 28.02 28.32 0.5M
2022-11-02 29.50 30.01 28.50 29.05 0.9M
2022-11-01 28.87 29.20 28.66 29.05 0.7M
2022-10-31 28.87 29.10 28.50 28.51 0.6M
2022-10-28 28.43 29.39 28.35 29.14 0.4M
2022-10-27 28.43 28.89 28.30 28.35 0.4M
2022-10-26 28.17 28.66 28.11 28.12 0.3M
2022-10-25 27.35 28.25 27.34 28.05 0.4M
2022-10-24 26.98 27.67 26.82 27.50 0.4M
2022-10-21 26.17 26.96 26.03 26.71 1.0M
2022-10-20 26.63 27.21 25.97 25.97 0.5M
2022-10-19 27.00 27.36 26.44 26.81 0.7M
2022-10-18 27.83 28.64 27.24 27.37 0.7M
2022-10-17 27.23 27.70 27.11 27.31 0.5M
2022-10-14 27.43 27.73 26.46 26.61 0.5M
2022-10-13 26.06 27.20 25.67 27.11 0.8M
2022-10-12 26.57 26.81 26.08 26.62 0.7M
2022-10-11 26.28 26.83 26.05 26.57 0.7M
2022-10-10 27.30 27.40 26.39 26.67 0.9M
2022-10-07 27.43 27.43 26.63 27.05 0.6M
2022-10-06 28.00 28.50 27.50 27.71 0.4M
2022-10-05 27.83 28.29 27.37 28.13 0.4M
2022-10-04 27.75 28.51 27.75 28.34 0.5M
2022-10-03 27.27 27.61 26.60 27.21 0.8M
2022-09-30 27.49 27.55 26.47 26.93 1.0M
2022-09-29 28.43 28.44 27.67 27.87 0.4M
2022-09-28 28.65 29.27 28.52 28.98 0.5M
2022-09-27 29.66 29.86 28.28 28.48 0.5M
2022-09-26 29.39 30.08 29.24 29.27 0.5M
2022-09-23 29.98 30.14 28.98 29.51 0.4M
2022-09-22 31.12 31.15 30.30 30.37 0.3M
2022-09-21 31.79 32.20 31.21 31.25 0.4M
2022-09-20 31.95 32.20 31.23 31.56 0.3M
2022-09-19 31.42 32.36 31.42 32.30 0.4M
2022-09-16 31.75 31.86 31.23 31.84 0.7M
2022-09-15 32.32 32.78 31.75 32.01 0.5M
2022-09-14 32.80 32.96 31.98 32.32 0.5M
2022-09-13 33.58 33.65 32.39 32.62 0.7M
2022-09-12 34.04 34.47 33.95 34.36 0.5M
2022-09-09 33.84 34.37 33.81 33.85 0.4M
2022-09-08 32.67 33.76 32.39 33.65 0.5M
2022-09-07 32.82 33.02 32.50 32.99 0.3M
2022-09-06 32.61 32.89 32.04 32.74 0.3M
2022-09-02 33.75 33.86 32.48 32.61 0.4M
2022-09-01 33.56 33.79 32.88 33.47 0.4M
2022-08-31 34.50 34.54 33.56 33.76 0.4M
2022-08-30 34.04 34.15 33.70 34.11 0.3M
2022-08-29 34.36 34.50 34.02 34.05 0.3M
2022-08-26 35.59 35.77 34.39 34.65 0.5M
2022-08-25 35.22 36.02 35.22 35.64 0.2M
2022-08-24 35.47 35.59 35.11 35.18 0.3M
2022-08-23 35.19 35.91 35.19 35.37 0.3M
2022-08-22 35.58 35.65 35.05 35.49 0.3M
2022-08-19 37.52 37.52 36.04 36.15 0.4M
2022-08-18 37.66 38.00 37.50 37.81 0.5M
2022-08-17 37.52 37.86 37.16 37.70 0.3M
2022-08-16 37.99 38.28 37.58 37.96 0.4M
2022-08-15 38.91 39.04 38.01 38.70 0.7M
2022-08-12 38.63 39.35 38.27 39.31 1.0M
2022-08-11 38.13 38.59 38.08 38.37 0.4M
2022-08-10 37.74 38.16 37.50 38.05 0.4M
2022-08-09 37.64 37.67 36.52 36.83 0.4M
2022-08-08 37.36 37.97 37.21 37.72 0.9M
2022-08-05 38.25 38.59 37.16 37.28 0.6M
2022-08-04 39.00 39.85 38.21 38.37 0.4M
2022-08-03 38.08 38.85 36.67 38.55 0.7M
2022-08-02 40.05 40.50 39.79 40.04 0.4M
2022-08-01 39.34 40.68 39.19 40.52 0.3M
2022-07-29 39.33 40.35 39.30 39.76 0.4M
2022-07-28 38.62 39.50 38.22 39.41 0.3M
2022-07-27 37.74 38.62 37.54 38.38 0.3M
2022-07-26 37.60 37.86 37.24 37.38 0.2M
2022-07-25 37.50 37.92 37.07 37.90 0.4M
2022-07-22 37.99 38.07 37.17 37.43 0.3M
2022-07-21 37.12 37.67 36.78 37.63 0.2M
2022-07-20 36.55 37.41 36.47 37.26 0.3M
2022-07-19 35.60 36.70 35.60 36.53 0.4M
2022-07-18 36.15 36.22 35.02 35.11 0.4M
2022-07-15 35.83 36.07 35.20 35.74 0.5M
2022-07-14 34.70 35.34 34.65 35.15 0.3M
2022-07-13 35.65 35.78 34.72 35.48 0.5M
2022-07-12 36.21 36.94 36.02 36.22 0.3M
2022-07-11 35.96 36.41 35.62 36.23 0.3M
2022-07-08 37.54 37.54 36.50 36.78 0.2M
2022-07-07 37.00 37.54 36.97 37.39 0.3M
2022-07-06 37.26 37.70 36.40 36.77 0.7M
2022-07-05 35.32 37.30 34.94 37.30 0.4M
2022-07-01 35.40 36.14 35.21 35.90 0.4M
2022-06-30 34.31 36.00 34.15 35.57 0.6M
2022-06-29 36.74 36.74 34.84 34.98 0.8M
2022-06-28 38.25 38.36 36.99 37.17 0.5M
2022-06-27 38.05 38.40 37.61 37.87 0.6M
2022-06-24 36.51 38.02 36.28 37.78 1.3M
2022-06-23 35.25 36.18 35.25 36.15 0.7M
2022-06-22 34.88 35.57 34.88 35.22 0.3M
2022-06-21 35.50 35.86 35.05 35.50 0.7M
2022-06-17 34.09 34.88 33.89 34.50 1.2M
2022-06-16 34.48 34.48 33.51 34.02 0.6M
2022-06-15 35.38 36.00 34.94 35.30 0.6M
2022-06-14 34.97 35.45 34.52 34.96 0.8M
2022-06-13 34.99 35.15 34.29 34.77 0.9M
2022-06-10 37.36 37.63 35.65 36.17 0.8M
2022-06-09 38.79 38.92 38.11 38.16 0.4M
2022-06-08 38.52 39.32 38.51 38.77 0.5M
2022-06-07 38.56 39.17 38.41 39.13 0.3M
2022-06-06 39.02 39.27 38.79 38.97 0.3M
2022-06-03 38.82 38.94 38.47 38.75 0.3M
2022-06-02 38.36 39.12 38.24 39.10 0.4M
2022-06-01 38.46 38.69 37.65 38.17 0.3M
2022-05-31 38.59 38.69 37.85 38.41 0.4M
2022-05-27 37.82 38.68 37.82 38.65 0.4M
2022-05-26 36.39 37.55 36.39 37.49 0.3M
2022-05-25 35.58 36.53 35.43 36.40 0.4M
2022-05-24 35.50 35.75 34.91 35.73 0.4M
2022-05-23 35.95 36.10 35.43 35.77 0.4M
2022-05-20 35.88 36.16 34.60 35.56 0.5M
2022-05-19 34.87 35.62 34.76 35.46 0.7M
2022-05-18 35.64 36.04 35.01 35.27 0.9M
2022-05-17 35.35 36.33 34.97 36.17 0.4M
2022-05-16 34.11 34.90 33.71 34.53 0.7M
2022-05-13 34.49 35.51 34.25 35.28 0.7M
2022-05-12 32.40 33.90 32.23 33.90 0.8M
2022-05-11 33.59 34.23 32.61 32.75 0.6M
2022-05-10 34.71 34.86 32.53 33.40 0.7M
2022-05-09 33.37 34.78 33.29 34.17 0.8M
2022-05-06 33.81 34.30 33.16 33.86 0.4M
2022-05-05 34.80 34.90 33.48 34.11 0.4M
2022-05-04 33.72 35.58 33.35 35.50 0.7M
2022-05-03 33.55 34.37 33.23 33.80 0.7M
2022-05-02 32.28 33.64 32.15 33.55 0.8M
2022-04-29 33.41 33.93 32.07 32.14 0.6M
2022-04-28 33.90 34.08 32.51 33.60 0.7M
2022-04-27 35.18 35.42 33.49 33.75 0.9M
2022-04-26 36.91 37.37 35.75 35.80 0.6M
2022-04-25 36.80 37.37 35.93 37.35 0.6M
2022-04-22 37.95 38.00 36.78 36.82 0.5M
2022-04-21 38.86 39.04 37.81 37.98 0.4M
2022-04-20 38.92 38.97 38.45 38.57 0.4M
2022-04-19 36.44 38.68 36.44 38.66 0.5M
2022-04-18 37.13 37.40 36.38 36.52 0.5M
2022-04-14 37.69 38.10 37.14 37.30 0.4M
2022-04-13 37.41 37.70 37.23 37.53 0.4M
2022-04-12 38.38 38.83 37.49 37.74 0.3M
2022-04-11 38.28 38.52 37.75 38.20 0.3M
2022-04-08 38.32 39.26 38.18 38.38 0.5M
2022-04-07 37.60 38.57 37.15 38.29 0.7M
2022-04-06 38.39 38.73 37.47 37.76 0.5M
2022-04-05 39.27 39.50 38.65 38.88 0.4M
2022-04-04 39.74 39.74 39.29 39.48 0.7M
2022-04-01 39.72 39.85 39.12 39.58 0.4M
2022-03-31 39.93 40.33 39.31 39.35 0.5M
2022-03-30 40.15 40.47 39.60 39.93 0.5M
2022-03-29 39.07 39.96 39.07 39.85 0.4M
2022-03-28 38.45 38.60 37.84 38.50 0.4M
2022-03-25 38.40 38.76 38.14 38.45 0.4M
2022-03-24 37.65 38.40 37.39 38.40 0.4M
2022-03-23 38.00 38.09 37.27 37.46 0.4M
2022-03-22 38.32 39.07 38.23 38.36 0.5M
2022-03-21 38.65 39.09 37.74 38.03 0.5M
2022-03-18 38.66 39.05 38.00 38.62 1.0M
2022-03-17 37.49 38.64 37.20 38.55 0.7M
2022-03-16 36.96 38.19 36.64 37.83 0.8M
2022-03-15 36.56 37.15 36.06 36.39 0.7M
2022-03-14 36.22 36.80 35.93 36.34 0.6M
2022-03-11 36.67 37.12 35.75 35.79 0.5M
2022-03-10 35.11 36.59 34.94 36.43 0.7M
2022-03-09 35.22 36.39 35.21 35.82 0.7M
2022-03-08 34.68 35.54 33.93 34.20 1.1M
2022-03-07 36.59 36.72 34.52 34.57 0.9M
2022-03-04 36.99 37.07 36.27 36.85 0.6M
2022-03-03 38.38 38.59 37.28 37.61 0.6M
2022-03-02 37.27 38.72 37.27 38.29 0.8M
2022-03-01 37.81 38.07 36.53 36.87 0.7M
2022-02-28 37.86 38.74 37.77 38.11 0.7M
2022-02-25 37.11 38.54 37.11 38.48 0.7M
2022-02-24 35.77 37.09 35.37 36.89 1.1M
2022-02-23 38.48 38.78 37.05 37.06 0.6M
2022-02-22 38.67 38.97 37.72 38.16 0.6M
2022-02-18 38.28 39.20 38.28 38.91 0.7M
2022-02-17 40.04 40.38 38.33 38.46 1.0M
2022-02-16 39.77 40.75 39.76 40.44 0.5M
2022-02-15 39.88 40.47 39.35 39.98 0.6M
2022-02-14 39.50 39.83 38.92 39.21 0.7M
2022-02-11 40.14 41.14 38.81 39.61 0.8M
2022-02-10 42.52 43.18 41.69 41.89 1.1M
2022-02-09 42.94 43.67 42.75 42.98 0.7M
2022-02-08 42.01 42.83 42.01 42.35 0.8M
2022-02-07 41.65 42.39 41.59 41.90 0.8M
2022-02-04 41.34 41.90 40.70 41.47 0.7M
2022-02-03 41.95 42.60 41.23 41.34 1.1M
2022-02-02 43.50 44.00 41.50 41.95 1.3M
2022-02-01 43.75 43.85 42.68 43.30 0.8M
2022-01-31 41.38 43.28 41.38 43.21 0.7M
2022-01-28 41.06 41.67 40.11 41.63 0.6M
2022-01-27 42.07 42.84 41.06 41.27 0.5M
2022-01-26 43.13 43.43 40.85 41.42 0.8M
2022-01-25 41.72 42.61 40.29 42.00 0.8M
2022-01-24 41.18 42.36 40.19 42.22 0.7M
2022-01-21 43.16 43.16 41.86 42.23 0.9M
2022-01-20 44.54 45.34 43.32 43.36 0.6M
2022-01-19 44.87 45.10 44.05 44.24 0.7M
2022-01-18 45.54 46.71 44.44 44.61 0.5M
2022-01-14 45.95 46.21 45.17 45.90 0.4M
2022-01-13 46.60 47.28 46.08 46.25 0.5M
2022-01-12 47.92 48.00 45.93 46.22 0.7M
2022-01-11 46.34 47.59 45.55 47.46 0.8M
2022-01-10 46.62 46.77 45.50 46.14 0.6M
2022-01-07 47.02 47.46 46.44 46.89 0.6M
2022-01-06 46.75 47.52 46.63 47.15 0.3M
2022-01-05 47.54 48.46 46.42 46.48 0.5M
2022-01-04 46.99 47.95 46.99 47.48 0.4M
2022-01-03 47.95 48.49 47.31 47.62 0.3M