시장 데이터를 불러오는 중
전체 종목
Apollo Global Management, Inc. (New) Common Stock 과거 주가
Apollo Global Management, Inc. (New) Common Stock · APO · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Apollo Global Management, Inc. (New) Common Stock · APO · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩154,866 | ₩161,044 | ₩154,008 | ₩158,993 | +2.67% | 349.3만 |
| 2026.10.08 | ₩153,566 | ₩155,496 | ₩152,374 | ₩154,504 | +0.61% | 423.4만 |
| 2026.10.07 | ₩153,312 | ₩157,037 | ₩152,628 | ₩154,839 | +1.00% | 267.6만 |
| 2026.10.06 | ₩154,853 | ₩155,885 | ₩153,740 | ₩155,375 | +0.34% | 270.6만 |
| 2026.10.05 | ₩152,481 | ₩155,576 | ₩151,141 | ₩154,571 | +1.37% | 369.1만 |
| 2026.10.02 | ₩154,370 | ₩156,715 | ₩152,494 | ₩152,789 | -1.02% | 281만 |
| 2026.10.01 | ₩155,952 | ₩157,694 | ₩150,216 | ₩153,218 | -1.75% | 425만 |
| 2026.09.30 | ₩159,838 | ₩160,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,523 |
| -2.70% |
| 418.9만 |
| 2026.09.29 | ₩159,998 | ₩163,281 | ₩158,578 | ₩159,462 | -0.34% | 250.6만 |
|---|
| 2026.09.28 | ₩161,928 | ₩161,928 | ₩159,074 | ₩159,462 | -1.52% | 309.3만 |
|---|
| 2026.09.25 | ₩162,209 | ₩164,126 | ₩161,137 | ₩163,067 | +0.53% | 186.4만 |
|---|
| 2026.09.24 | ₩166,082 | ₩166,216 | ₩158,792 | ₩161,727 | -2.62% | 384.7만 |
|---|
| 2026.09.23 | ₩166,162 | ₩169,124 | ₩165,251 | ₩166,645 | +0.29% | 306.5만 |
|---|
| 2026.09.22 | ₩173,077 | ₩174,069 | ₩166,363 | ₩166,363 | -3.88% | 305.3만 |
|---|
| 2026.09.21 | ₩170,678 | ₩172,367 | ₩169,070 | ₩171,402 | +0.42% | 236.8만 |
|---|
| 2026.09.18 | ₩169,325 | ₩170,035 | ₩166,471 | ₩168,722 | -0.36% | 541.5만 |
|---|
| 2026.09.17 | ₩168,400 | ₩172,474 | ₩168,400 | ₩168,843 | +0.26% | 302만 |
|---|
| 2026.09.16 | ₩170,585 | ₩172,943 | ₩164,447 | ₩166,873 | -2.18% | 306.2만 |
|---|
| 2026.09.15 | ₩171,871 | ₩173,573 | ₩169,419 | ₩170,183 | -0.98% | 255.5만 |
|---|
| 2026.09.14 | ₩172,193 | ₩174,203 | ₩169,499 | ₩171,938 | -0.15% | 219.3만 |
|---|
| 2026.09.11 | ₩174,203 | ₩175,837 | ₩171,844 | ₩172,836 | -0.78% | 187.2만 |
|---|
| 2026.09.10 | ₩174,484 | ₩175,904 | ₩171,161 | ₩171,402 | -1.77% | 216.6만 |
|---|
| 2026.09.09 | ₩176,119 | ₩176,534 | ₩173,211 | ₩175,516 | -0.34% | 243.7만 |
|---|
| 2026.09.08 | ₩176,950 | ₩180,997 | ₩176,333 | ₩176,628 | -0.18% | 309.4만 |
|---|
| 2026.09.04 | ₩179,442 | ₩180,420 | ₩176,119 | ₩179,120 | -0.18% | 194.1만 |
|---|
| 2026.09.03 | ₩177,043 | ₩181,720 | ₩175,007 | ₩180,219 | +1.79% | 189.5만 |
|---|
| 2026.09.02 | ₩175,878 | ₩180,407 | ₩175,248 | ₩177,271 | +0.79% | 211.6만 |
|---|
| 2026.09.01 | ₩179,469 | ₩181,385 | ₩174,055 | ₩176,467 | -1.67% | 257.6만 |
|---|
| 2026.08.31 | ₩180,635 | ₩184,695 | ₩180,032 | ₩183,020 | +1.32% | 260.4만 |
|---|
| 2026.08.28 | ₩178,973 | ₩183,127 | ₩178,544 | ₩180,956 | +1.11% | 224.3만 |
|---|
| 2026.08.27 | ₩179,549 | ₩181,747 | ₩178,504 | ₩178,812 | -0.41% | 184만 |
|---|
| 2026.08.26 | ₩178,732 | ₩180,889 | ₩176,869 | ₩179,120 | +0.22% | 146.2만 |
|---|
| 2026.08.25 | ₩178,424 | ₩178,893 | ₩175,261 | ₩178,464 | +0.02% | 183.5만 |
|---|
| 2026.08.24 | ₩178,410 | ₩179,388 | ₩176,494 | ₩177,941 | -0.26% | 140.1만 |
|---|
| 2026.08.21 | ₩175,770 | ₩179,750 | ₩175,770 | ₩177,807 | +1.16% | 221.5만 |
|---|
| 2026.08.20 | ₩176,213 | ₩179,898 | ₩174,136 | ₩174,176 | -1.16% | 679.7만 |
|---|
| 2026.08.19 | ₩179,107 | ₩182,162 | ₩177,593 | ₩179,067 | -0.02% | 269.4만 |
|---|
| 2026.08.18 | ₩178,424 | ₩180,380 | ₩176,172 | ₩179,362 | +0.53% | 292.9만 |
|---|
| 2026.08.17 | ₩187,603 | ₩187,697 | ₩179,710 | ₩180,286 | -3.90% | 446.9만 |
|---|
| 2026.08.14 | ₩192,400 | ₩193,405 | ₩188,246 | ₩188,621 | -1.96% | 255.9만 |
|---|
| 2026.08.13 | ₩186,062 | ₩193,137 | ₩185,579 | ₩192,400 | +3.41% | 395.9만 |
|---|
| 2026.08.12 | ₩189,733 | ₩189,747 | ₩183,489 | ₩185,740 | -2.10% | 420.8만 |
|---|
| 2026.08.11 | ₩177,553 | ₩188,916 | ₩177,231 | ₩187,978 | +5.87% | 578.4만 |
|---|
| 2026.08.10 | ₩170,102 | ₩176,990 | ₩169,834 | ₩176,909 | +4.00% | 457.2만 |
|---|
| 2026.08.07 | ₩171,804 | ₩173,358 | ₩169,995 | ₩170,772 | -0.60% | 405만 |
|---|
| 2026.08.06 | ₩175,167 | ₩175,194 | ₩170,544 | ₩171,509 | -2.09% | 293.3만 |
|---|
| 2026.08.05 | ₩179,563 | ₩181,399 | ₩170,893 | ₩173,854 | -3.18% | 383.4만 |
|---|
| 2026.08.04 | ₩171,456 | ₩179,201 | ₩169,419 | ₩178,491 | +4.10% | 541.3만 |
|---|
| 2026.08.03 | ₩169,915 | ₩174,457 | ₩168,709 | ₩173,425 | +2.07% | 385.3만 |
|---|
| 2026.07.31 | ₩161,673 | ₩169,097 | ₩160,655 | ₩168,293 | +4.09% | 465.7만 |
|---|
| 2026.07.30 | ₩159,838 | ₩162,544 | ₩156,206 | ₩161,137 | +0.81% | 489.5만 |
|---|
| 2026.07.29 | ₩165,988 | ₩166,243 | ₩160,387 | ₩160,494 | -3.31% | 286만 |
|---|
| 2026.07.28 | ₩166,189 | ₩167,905 | ₩164,863 | ₩167,087 | +0.54% | 311.9만 |
|---|
| 2026.07.27 | ₩164,822 | ₩168,320 | ₩163,858 | ₩166,484 | +1.01% | 403.9만 |
|---|
| 2026.07.24 | ₩159,248 | ₩164,742 | ₩158,136 | ₩164,300 | +3.17% | 341.6만 |
|---|
| 2026.07.23 | ₩160,749 | ₩163,107 | ₩157,493 | ₩159,462 | -0.80% | 281.1만 |
|---|
| 2026.07.22 | ₩158,122 | ₩161,955 | ₩158,122 | ₩159,516 | +0.88% | 354.8만 |
|---|
| 2026.07.21 | ₩159,958 | ₩161,647 | ₩158,122 | ₩158,658 | -0.81% | 297.8만 |
|---|
| 2026.07.20 | ₩163,013 | ₩163,040 | ₩156,608 | ₩158,444 | -2.80% | 384.9만 |
|---|
| 2026.07.17 | ₩162,866 | ₩167,824 | ₩159,958 | ₩161,432 | -0.88% | 493.5만 |
|---|
| 2026.07.16 | ₩161,137 | ₩165,412 | ₩159,288 | ₩165,278 | +2.57% | 713.2만 |
|---|
| 2026.07.15 | ₩162,933 | ₩166,966 | ₩162,437 | ₩163,255 | +0.20% | 459.7만 |
|---|
| 2026.07.14 | ₩159,328 | ₩162,330 | ₩158,404 | ₩160,709 | +0.87% | 400.2만 |
|---|
| 2026.07.13 | ₩160,280 | ₩161,968 | ₩158,404 | ₩159,235 | -0.65% | 549.1만 |
|---|
| 2026.07.10 | ₩163,308 | ₩163,563 | ₩161,137 | ₩161,258 | -1.26% | 307.7만 |
|---|
| 2026.07.09 | ₩158,350 | ₩162,049 | ₩158,350 | ₩160,588 | +1.41% | 313.7만 |
|---|
| 2026.07.08 | ₩158,122 | ₩160,548 | ₩156,782 | ₩158,310 | +0.12% | 332.5만 |
|---|
| 2026.07.07 | ₩163,281 | ₩164,581 | ₩158,859 | ₩159,905 | -2.07% | 415.1만 |
|---|
| 2026.07.06 | ₩159,462 | ₩164,849 | ₩159,328 | ₩163,710 | +2.66% | 425.1만 |
|---|
| 2026.07.02 | ₩159,958 | ₩163,724 | ₩157,734 | ₩158,940 | -0.64% | 625.8만 |
|---|
| 2026.07.01 | ₩158,538 | ₩162,987 | ₩156,354 | ₩158,712 | +0.11% | 900.6만 |
|---|
| 2026.06.30 | ₩154,705 | ₩158,819 | ₩154,411 | ₩158,538 | +2.48% | 716.9만 |
|---|
| 2026.06.29 | ₩159,998 | ₩161,526 | ₩152,802 | ₩153,874 | -3.83% | 484.3만 |
|---|
| 2026.06.26 | ₩162,786 | ₩163,603 | ₩157,546 | ₩158,511 | -2.63% | 1169.4만 |
|---|
| 2026.06.25 | ₩165,975 | ₩167,623 | ₩161,821 | ₩162,826 | -1.90% | 470.3만 |
|---|
| 2026.06.24 | ₩174,189 | ₩174,189 | ₩163,429 | ₩164,286 | -5.69% | 698.5만 |
|---|
| 2026.06.23 | ₩176,883 | ₩180,273 | ₩174,752 | ₩175,020 | -1.05% | 402만 |
|---|
| 2026.06.22 | ₩185,137 | ₩186,236 | ₩180,179 | ₩181,184 | -2.14% | 403.5만 |
|---|
| 2026.06.18 | ₩188,447 | ₩189,921 | ₩183,824 | ₩184,253 | -2.23% | 616.9만 |
|---|
| 2026.06.17 | ₩185,177 | ₩189,492 | ₩184,347 | ₩186,142 | +0.52% | 378.3만 |
|---|
| 2026.06.16 | ₩183,623 | ₩187,013 | ₩182,846 | ₩185,566 | +1.06% | 282.1만 |
|---|
| 2026.06.15 | ₩183,569 | ₩186,973 | ₩182,337 | ₩182,390 | -0.64% | 318.6만 |
|---|
| 2026.06.12 | ₩180,997 | ₩182,672 | ₩178,638 | ₩179,402 | -0.88% | 231.1만 |
|---|
| 2026.06.11 | ₩175,824 | ₩179,978 | ₩173,010 | ₩179,442 | +2.06% | 234.2만 |
|---|
| 2026.06.10 | ₩176,883 | ₩181,358 | ₩174,926 | ₩175,730 | -0.65% | 265.8만 |
|---|
| 2026.06.09 | ₩172,487 | ₩179,040 | ₩172,487 | ₩177,821 | +3.09% | 366.1만 |
|---|
| 2026.06.08 | ₩171,871 | ₩173,827 | ₩170,397 | ₩170,946 | -0.54% | 313.5만 |
|---|
| 2026.06.05 | ₩171,469 | ₩171,831 | ₩168,360 | ₩171,563 | +0.05% | 285.8만 |
|---|
| 2026.06.04 | ₩168,025 | ₩173,533 | ₩167,315 | ₩172,072 | +2.41% | 410.8만 |
|---|
| 2026.06.03 | ₩166,162 | ₩168,990 | ₩164,072 | ₩166,631 | +0.28% | 519.8만 |
|---|
| 2026.06.02 | ₩172,286 | ₩174,203 | ₩170,330 | ₩172,541 | +0.15% | 253.8만 |
|---|
| 2026.06.01 | ₩171,094 | ₩175,744 | ₩171,094 | ₩171,817 | +0.42% | 308.8만 |
|---|
| 2026.05.29 | ₩169,660 | ₩176,320 | ₩168,950 | ₩172,474 | +1.66% | 523.1만 |
|---|
| 2026.05.28 | ₩172,863 | ₩173,653 | ₩170,692 | ₩170,866 | -1.16% | 328.8만 |
|---|
| 2026.05.27 | ₩174,122 | ₩177,191 | ₩173,184 | ₩174,564 | +0.25% | 286.2만 |
|---|
| 2026.05.26 | ₩172,595 | ₩176,186 | ₩171,683 | ₩174,082 | +0.86% | 253.2만 |
|---|
| 2026.05.22 | ₩176,869 | ₩177,378 | ₩171,335 | ₩172,206 | -2.64% | 252.4만 |
|---|
| 2026.05.21 | ₩176,548 | ₩178,276 | ₩174,739 | ₩175,409 | -0.65% | 323.5만 |
|---|
| 2026.05.20 | ₩176,239 | ₩177,727 | ₩172,581 | ₩177,204 | +0.55% | 342.6만 |
|---|
| 2026.05.19 | ₩177,941 | ₩179,482 | ₩175,730 | ₩175,744 | -1.24% | 335.3만 |
|---|
| 2026.05.18 | ₩179,402 | ₩181,077 | ₩177,861 | ₩179,656 | +0.14% | 340만 |
|---|
| 2026.05.15 | ₩180,474 | ₩182,270 | ₩176,963 | ₩181,412 | +0.52% | 336.4만 |
|---|
| 2026.05.14 | ₩177,928 | ₩183,020 | ₩176,829 | ₩181,600 | +2.06% | 296.3만 |
|---|
| 2026.05.13 | ₩175,690 | ₩178,517 | ₩172,863 | ₩176,347 | +0.37% | 266.6만 |
|---|
| 2026.05.12 | ₩173,975 | ₩177,338 | ₩172,822 | ₩176,789 | +1.62% | 268.7만 |
|---|
| 2026.05.11 | ₩178,852 | ₩179,147 | ₩173,533 | ₩174,819 | -2.26% | 309.6만 |
|---|
| 2026.05.08 | ₩171,710 | ₩178,745 | ₩170,116 | ₩178,491 | +3.95% | 476.9만 |
|---|
| 2026.05.07 | ₩173,345 | ₩175,221 | ₩169,325 | ₩171,241 | -1.21% | 406.1만 |
|---|
| 2026.05.06 | ₩179,589 | ₩181,358 | ₩172,702 | ₩173,573 | -3.35% | 450.2만 |
|---|
| 2026.05.05 | ₩174,605 | ₩176,762 | ₩173,037 | ₩174,605 | 0.00% | 423.9만 |
|---|
| 2026.05.04 | ₩174,631 | ₩178,678 | ₩172,983 | ₩173,117 | -0.87% | 333.4만 |
|---|
| 2026.05.01 | ₩173,961 | ₩177,043 | ₩172,219 | ₩174,819 | +0.49% | 390.7만 |
|---|
| 2026.04.30 | ₩162,826 | ₩173,198 | ₩160,802 | ₩172,487 | +5.93% | 421.3만 |
|---|
| 2026.04.29 | ₩164,179 | ₩166,015 | ₩162,946 | ₩163,858 | -0.20% | 233.5만 |
|---|
| 2026.04.28 | ₩166,270 | ₩167,998 | ₩164,380 | ₩165,586 | -0.41% | 383.7만 |
|---|
| 2026.04.27 | ₩166,511 | ₩169,017 | ₩164,474 | ₩165,265 | -0.75% | 289.4만 |
|---|
| 2026.04.24 | ₩166,765 | ₩168,575 | ₩163,831 | ₩166,511 | -0.15% | 342.9만 |
|---|
| 2026.04.23 | ₩170,625 | ₩171,255 | ₩164,273 | ₩167,194 | -2.01% | 452.3만 |
|---|
| 2026.04.22 | ₩171,831 | ₩174,605 | ₩170,183 | ₩172,943 | +0.65% | 360만 |
|---|
| 2026.04.21 | ₩171,898 | ₩175,543 | ₩169,807 | ₩170,531 | -0.80% | 504만 |
|---|
| 2026.04.20 | ₩166,283 | ₩170,786 | ₩166,176 | ₩170,625 | +2.61% | 523.9만 |
|---|
| 2026.04.17 | ₩164,554 | ₩169,620 | ₩162,303 | ₩166,993 | +1.48% | 640.5만 |
|---|
| 2026.04.16 | ₩162,477 | ₩164,313 | ₩161,084 | ₩161,888 | -0.36% | 586.1만 |
|---|
| 2026.04.15 | ₩156,916 | ₩162,317 | ₩156,112 | ₩161,526 | +2.94% | 663만 |
|---|
| 2026.04.14 | ₩149,814 | ₩155,697 | ₩149,814 | ₩153,861 | +2.70% | 615.6만 |
|---|
| 2026.04.13 | ₩139,308 | ₩147,402 | ₩138,705 | ₩147,335 | +5.76% | 470.1만 |
|---|
| 2026.04.10 | ₩144,280 | ₩144,776 | ₩137,620 | ₩139,737 | -3.15% | 452.7만 |
|---|
| 2026.04.09 | ₩140,689 | ₩144,481 | ₩140,032 | ₩143,355 | +1.90% | 373.4만 |
|---|
| 2026.04.08 | ₩147,349 | ₩150,471 | ₩141,198 | ₩143,449 | -2.65% | 453.8만 |
|---|
| 2026.04.07 | ₩140,756 | ₩142,605 | ₩140,126 | ₩141,185 | +0.30% | 282만 |
|---|
| 2026.04.06 | ₩143,221 | ₩143,543 | ₩140,313 | ₩142,190 | -0.72% | 282만 |
|---|
| 2026.04.02 | ₩141,801 | ₩146,746 | ₩139,550 | ₩143,436 | +1.15% | 541.9만 |
|---|
| 2026.04.01 | ₩150,926 | ₩151,395 | ₩146,035 | ₩147,737 | -2.11% | 264.3만 |
|---|
| 2026.03.31 | ₩149,586 | ₩151,181 | ₩146,210 | ₩149,305 | -0.19% | 351.7만 |
|---|
| 2026.03.30 | ₩146,424 | ₩150,766 | ₩144,736 | ₩147,335 | +0.62% | 421.6만 |
|---|
| 2026.03.27 | ₩145,540 | ₩147,818 | ₩143,530 | ₩145,285 | -0.17% | 467.4만 |
|---|
| 2026.03.26 | ₩145,674 | ₩149,546 | ₩144,401 | ₩147,375 | +1.17% | 456.2만 |
|---|
| 2026.03.25 | ₩149,653 | ₩151,529 | ₩146,437 | ₩147,134 | -1.68% | 520.9만 |
|---|
| 2026.03.24 | ₩143,771 | ₩149,345 | ₩140,300 | ₩149,077 | +3.69% | 866.9만 |
|---|
| 2026.03.23 | ₩153,405 | ₩153,700 | ₩147,871 | ₩148,005 | -3.52% | 611.7만 |
|---|
| 2026.03.20 | ₩150,082 | ₩151,034 | ₩147,670 | ₩150,082 | 0.00% | 831.8만 |
|---|
| 2026.03.19 | ₩147,737 | ₩150,685 | ₩145,794 | ₩149,238 | +1.02% | 538.1만 |
|---|
| 2026.03.18 | ₩145,205 | ₩150,819 | ₩144,856 | ₩149,010 | +2.62% | 826.1만 |
|---|
| 2026.03.17 | ₩141,680 | ₩146,531 | ₩140,354 | ₩145,915 | +2.99% | 687.5만 |
|---|
| 2026.03.16 | ₩141,185 | ₩141,908 | ₩135,824 | ₩138,625 | -1.81% | 722만 |
|---|
| 2026.03.13 | ₩136,146 | ₩140,313 | ₩134,136 | ₩139,952 | +2.80% | 809.2만 |
|---|
| 2026.03.12 | ₩138,826 | ₩140,796 | ₩134,203 | ₩134,404 | -3.19% | 754.6만 |
|---|
| 2026.03.11 | ₩144,280 | ₩147,952 | ₩137,352 | ₩142,176 | -1.46% | 625.8만 |
|---|
| 2026.03.10 | ₩145,205 | ₩146,169 | ₩141,386 | ₩144,950 | -0.18% | 348.8만 |
|---|
| 2026.03.09 | ₩142,806 | ₩145,808 | ₩139,952 | ₩144,910 | +1.47% | 555.6만 |
|---|
| 2026.03.06 | ₩143,918 | ₩147,040 | ₩140,233 | ₩145,660 | +1.21% | 600.9만 |
|---|
| 2026.03.05 | ₩146,263 | ₩150,176 | ₩146,263 | ₩149,064 | +1.91% | 455.5만 |
|---|
| 2026.03.04 | ₩144,267 | ₩147,282 | ₩143,154 | ₩147,121 | +1.98% | 492만 |
|---|
| 2026.03.03 | ₩136,213 | ₩144,883 | ₩133,412 | ₩143,489 | +5.34% | 919.5만 |
|---|
| 2026.03.02 | ₩137,352 | ₩144,481 | ₩136,092 | ₩142,645 | +3.85% | 783.8만 |
|---|
| 2026.02.27 | ₩149,037 | ₩149,198 | ₩139,362 | ₩140,166 | -5.95% | 1513.6만 |
|---|
| 2026.02.26 | ₩158,993 | ₩158,993 | ₩149,720 | ₩153,298 | -3.58% | 678.1만 |
|---|
| 2026.02.25 | ₩154,102 | ₩159,355 | ₩153,700 | ₩157,064 | +1.92% | 626.7만 |
|---|
| 2026.02.24 | ₩151,422 | ₩156,380 | ₩150,283 | ₩152,936 | +1.00% | 722.1만 |
|---|
| 2026.02.23 | ₩158,256 | ₩158,444 | ₩149,198 | ₩152,400 | -3.70% | 943.7만 |
|---|
| 2026.02.20 | ₩156,648 | ₩161,901 | ₩154,893 | ₩160,427 | +2.41% | 630.2만 |
|---|
| 2026.02.19 | ₩164,152 | ₩164,755 | ₩156,153 | ₩158,578 | -3.40% | 948.8만 |
|---|
| 2026.02.18 | ₩166,832 | ₩169,821 | ₩165,894 | ₩167,985 | +0.69% | 332.3만 |
|---|
| 2026.02.17 | ₩168,280 | ₩169,258 | ₩165,452 | ₩167,704 | -0.34% | 421.9만 |
|---|
| 2026.02.13 | ₩167,596 | ₩168,950 | ₩165,935 | ₩167,596 | 0.00% | 370.7만 |
|---|
| 2026.02.12 | ₩170,397 | ₩173,975 | ₩164,461 | ₩167,998 | -1.41% | 736.3만 |
|---|
| 2026.02.11 | ₩176,762 | ₩178,611 | ₩169,312 | ₩170,116 | -3.76% | 631.4만 |
|---|
| 2026.02.10 | ₩180,621 | ₩184,883 | ₩177,352 | ₩177,459 | -1.75% | 409.9만 |
|---|
| 2026.02.09 | ₩180,018 | ₩187,831 | ₩179,094 | ₩179,496 | -0.29% | 615.2만 |
|---|
| 2026.02.06 | ₩173,399 | ₩179,576 | ₩171,817 | ₩178,263 | +2.81% | 611.4만 |
|---|
| 2026.02.05 | ₩175,891 | ₩176,574 | ₩167,516 | ₩168,950 | -3.95% | 566.2만 |
|---|
| 2026.02.04 | ₩171,322 | ₩179,991 | ₩169,982 | ₩177,955 | +3.87% | 648.6만 |
|---|
| 2026.02.03 | ₩176,320 | ₩177,673 | ₩163,563 | ₩169,982 | -3.59% | 942.2만 |
|---|
| 2026.02.02 | ₩179,898 | ₩183,020 | ₩175,717 | ₩178,477 | -0.79% | 282.1만 |
|---|
| 2026.01.30 | ₩179,777 | ₩182,243 | ₩179,053 | ₩180,286 | +0.28% | 234.8만 |
|---|
| 2026.01.29 | ₩180,340 | ₩181,667 | ₩178,316 | ₩180,219 | -0.07% | 334.9만 |
|---|
| 2026.01.28 | ₩176,749 | ₩178,397 | ₩174,417 | ₩178,075 | +0.75% | 308.2만 |
|---|
| 2026.01.27 | ₩176,293 | ₩177,553 | ₩172,702 | ₩176,507 | +0.12% | 401.6만 |
|---|
| 2026.01.26 | ₩182,028 | ₩183,583 | ₩174,792 | ₩176,293 | -3.15% | 556만 |
|---|
| 2026.01.23 | ₩186,223 | ₩187,187 | ₩181,935 | ₩182,658 | -1.91% | 350.3만 |
|---|
| 2026.01.22 | ₩188,353 | ₩189,841 | ₩186,826 | ₩187,241 | -0.59% | 265.1만 |
|---|
| 2026.01.21 | ₩188,259 | ₩189,439 | ₩186,397 | ₩186,973 | -0.68% | 355.4만 |
|---|
| 2026.01.20 | ₩188,956 | ₩192,534 | ₩185,124 | ₩185,780 | -1.68% | 355.4만 |
|---|
| 2026.01.16 | ₩191,931 | ₩195,911 | ₩191,931 | ₩192,802 | +0.45% | 229.6만 |
|---|
| 2026.01.15 | ₩194,035 | ₩195,978 | ₩192,467 | ₩193,164 | -0.45% | 204.8만 |
|---|
| 2026.01.14 | ₩191,623 | ₩193,566 | ₩187,951 | ₩193,043 | +0.74% | 223.5만 |
|---|
| 2026.01.13 | ₩190,712 | ₩192,320 | ₩187,522 | ₩191,944 | +0.65% | 344만 |
|---|
| 2026.01.12 | ₩191,650 | ₩193,955 | ₩190,283 | ₩192,842 | +0.62% | 242.9만 |
|---|
| 2026.01.09 | ₩197,425 | ₩198,430 | ₩191,234 | ₩195,402 | -1.02% | 234.8만 |
|---|
| 2026.01.08 | ₩192,212 | ₩199,234 | ₩191,100 | ₩195,898 | +1.92% | 228만 |
|---|
| 2026.01.07 | ₩204,487 | ₩204,487 | ₩193,124 | ₩193,338 | -5.45% | 509만 |
|---|
| 2026.01.06 | ₩200,320 | ₩205,412 | ₩200,132 | ₩204,621 | +2.15% | 275.7만 |
|---|
| 2026.01.05 | ₩195,496 | ₩203,656 | ₩195,496 | ₩200,681 | +2.65% | 302만 |
|---|
| 2026.01.02 | ₩194,316 | ₩196,916 | ₩193,177 | ₩196,460 | +1.10% | 204.7만 |
|---|
| 2025.12.31 | ₩195,817 | ₩195,978 | ₩193,887 | ₩193,981 | -0.94% | 138.9만 |
|---|
| 2025.12.30 | ₩197,104 | ₩198,256 | ₩195,643 | ₩195,723 | -0.70% | 146.6만 |
|---|
| 2025.12.29 | ₩199,006 | ₩199,703 | ₩196,849 | ₩197,345 | -0.83% | 129.1만 |
|---|
| 2025.12.26 | ₩199,395 | ₩199,717 | ₩198,296 | ₩199,020 | -0.19% | 130.8만 |
|---|
| 2025.12.24 | ₩198,738 | ₩200,266 | ₩197,425 | ₩199,462 | +0.36% | 88.4만 |
|---|
| 2025.12.23 | ₩198,926 | ₩200,547 | ₩198,457 | ₩198,819 | -0.05% | 217.4만 |
|---|
| 2025.12.22 | ₩197,278 | ₩201,606 | ₩197,251 | ₩199,516 | +1.13% | 275.4만 |
|---|
| 2025.12.19 | ₩196,474 | ₩198,269 | ₩195,643 | ₩196,099 | -0.19% | 516.3만 |
|---|
| 2025.12.18 | ₩199,073 | ₩200,239 | ₩195,978 | ₩196,045 | -1.52% | 265.4만 |
|---|
| 2025.12.17 | ₩197,854 | ₩201,847 | ₩195,053 | ₩196,179 | -0.85% | 348만 |
|---|
| 2025.12.16 | ₩196,983 | ₩199,288 | ₩196,045 | ₩197,184 | +0.10% | 232.5만 |
|---|
| 2025.12.15 | ₩200,306 | ₩200,413 | ₩196,340 | ₩196,755 | -1.77% | 258.6만 |
|---|
| 2025.12.12 | ₩203,495 | ₩203,495 | ₩196,889 | ₩198,390 | -2.51% | 374.4만 |
|---|
| 2025.12.11 | ₩199,770 | ₩202,316 | ₩198,336 | ₩201,445 | +0.84% | 442.8만 |
|---|
| 2025.12.10 | ₩191,784 | ₩200,467 | ₩191,784 | ₩199,770 | +4.16% | 507.4만 |
|---|
| 2025.12.09 | ₩184,668 | ₩195,630 | ₩184,266 | ₩192,815 | +4.41% | 502.6만 |
|---|
| 2025.12.08 | ₩184,802 | ₩184,816 | ₩181,224 | ₩184,092 | -0.38% | 255.6만 |
|---|
| 2025.12.05 | ₩182,645 | ₩185,780 | ₩182,176 | ₩185,097 | +1.34% | 197.7만 |
|---|
| 2025.12.04 | ₩181,238 | ₩183,382 | ₩179,603 | ₩183,248 | +1.11% | 268만 |
|---|
| 2025.12.03 | ₩176,909 | ₩181,653 | ₩175,650 | ₩180,233 | +1.88% | 483.3만 |
|---|
| 2025.12.02 | ₩176,293 | ₩178,852 | ₩175,556 | ₩176,990 | +0.40% | 158.8만 |
|---|
| 2025.12.01 | ₩174,457 | ₩177,311 | ₩172,916 | ₩176,065 | +0.92% | 275.6만 |
|---|
| 2025.11.28 | ₩176,467 | ₩178,424 | ₩174,605 | ₩176,682 | +0.12% | 139.2만 |
|---|
| 2025.11.26 | ₩175,543 | ₩177,311 | ₩174,564 | ₩174,564 | -0.56% | 263.8만 |
|---|
| 2025.11.25 | ₩174,471 | ₩175,650 | ₩170,678 | ₩175,033 | +0.32% | 343.8만 |
|---|
| 2025.11.24 | ₩174,069 | ₩175,543 | ₩172,849 | ₩174,337 | +0.15% | 357.7만 |
|---|
| 2025.11.21 | ₩171,201 | ₩175,221 | ₩168,776 | ₩174,229 | +1.77% | 321.4만 |
|---|
| 2025.11.20 | ₩176,641 | ₩177,794 | ₩169,767 | ₩169,861 | -3.84% | 396.6만 |
|---|
| 2025.11.19 | ₩167,033 | ₩170,812 | ₩166,417 | ₩170,451 | +2.05% | 282만 |
|---|
| 2025.11.18 | ₩164,863 | ₩168,856 | ₩164,139 | ₩166,591 | +1.05% | 286만 |
|---|
| 2025.11.17 | ₩174,203 | ₩174,524 | ₩165,640 | ₩166,618 | -4.35% | 411만 |
|---|
| 2025.11.14 | ₩169,030 | ₩177,070 | ₩168,293 | ₩175,007 | +3.54% | 349.8만 |
|---|
| 2025.11.13 | ₩178,893 | ₩180,527 | ₩172,340 | ₩172,474 | -3.59% | 486.8만 |
|---|
| 2025.11.12 | ₩179,120 | ₩183,623 | ₩178,812 | ₩179,000 | -0.07% | 293.7만 |
|---|
| 2025.11.11 | ₩175,543 | ₩179,804 | ₩174,926 | ₩178,062 | +1.44% | 213.4만 |
|---|
| 2025.11.10 | ₩180,997 | ₩181,908 | ₩173,881 | ₩175,435 | -3.07% | 287.6만 |
|---|
| 2025.11.07 | ₩171,228 | ₩177,754 | ₩170,169 | ₩177,378 | +3.59% | 421.5만 |
|---|
| 2025.11.06 | ₩179,777 | ₩183,462 | ₩172,662 | ₩172,836 | -3.86% | 409.6만 |
|---|
| 2025.11.05 | ₩176,065 | ₩182,055 | ₩173,935 | ₩179,228 | +1.80% | 548.4만 |
|---|
| 2025.11.04 | ₩177,218 | ₩179,965 | ₩173,224 | ₩174,886 | -1.32% | 668.4만 |
|---|
| 2025.11.03 | ₩166,618 | ₩167,020 | ₩164,662 | ₩166,095 | -0.31% | 476.1만 |
|---|
| 2025.10.31 | ₩164,152 | ₩167,288 | ₩163,389 | ₩166,578 | +1.48% | 305.6만 |
|---|
| 2025.10.30 | ₩167,154 | ₩168,829 | ₩165,090 | ₩165,425 | -1.03% | 409.2만 |
|---|
| 2025.10.29 | ₩166,002 | ₩168,253 | ₩164,595 | ₩167,342 | +0.81% | 299.1만 |
|---|
| 2025.10.28 | ₩169,513 | ₩169,901 | ₩166,471 | ₩166,792 | -1.60% | 200.5만 |
|---|
| 2025.10.27 | ₩170,035 | ₩171,482 | ₩169,124 | ₩169,338 | -0.41% | 184.4만 |
|---|
| 2025.10.24 | ₩167,194 | ₩169,834 | ₩166,631 | ₩167,503 | +0.18% | 245.3만 |
|---|
| 2025.10.23 | ₩170,370 | ₩170,759 | ₩164,193 | ₩164,889 | -3.22% | 334.6만 |
|---|
| 2025.10.22 | ₩169,164 | ₩171,402 | ₩168,039 | ₩169,553 | +0.23% | 257.6만 |
|---|
| 2025.10.21 | ₩167,315 | ₩170,585 | ₩166,765 | ₩168,816 | +0.90% | 360.5만 |
|---|
| 2025.10.20 | ₩164,179 | ₩168,896 | ₩163,482 | ₩167,757 | +2.18% | 294.4만 |
|---|
| 2025.10.17 | ₩162,893 | ₩164,889 | ₩161,111 | ₩162,652 | -0.15% | 335만 |
|---|
| 2025.10.16 | ₩171,268 | ₩171,482 | ₩160,213 | ₩161,928 | -5.45% | 529만 |
|---|
| 2025.10.15 | ₩174,136 | ₩174,176 | ₩169,003 | ₩171,121 | -1.73% | 377.7만 |
|---|
| 2025.10.14 | ₩162,102 | ₩172,420 | ₩161,566 | ₩171,040 | +5.51% | 528.4만 |
|---|
| 2025.10.13 | ₩161,472 | ₩164,327 | ₩159,462 | ₩164,072 | +1.61% | 370.6만 |
|---|
| 2025.10.10 | ₩164,822 | ₩165,358 | ₩158,310 | ₩158,417 | -3.89% | 550.4만 |
|---|