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 | ₩154,996 | ₩161,178 | ₩154,137 | ₩159,126 | +2.67% | 349.3만 |
| 2026.10.08 | ₩153,695 | ₩155,626 | ₩152,501 | ₩154,633 | +0.61% | 423.4만 |
| 2026.10.07 | ₩153,440 | ₩157,168 | ₩152,756 | ₩154,969 | +1.00% | 267.6만 |
| 2026.10.06 | ₩154,982 | ₩156,015 | ₩153,869 | ₩155,505 | +0.34% | 270.6만 |
| 2026.10.05 | ₩152,608 | ₩155,706 | ₩151,267 | ₩154,700 | +1.37% | 369.1만 |
| 2026.10.02 | ₩154,499 | ₩156,846 | ₩152,622 | ₩152,917 | -1.02% | 281만 |
| 2026.10.01 | ₩156,082 | ₩157,825 | ₩150,342 | ₩153,346 | -1.75% | 425만 |
| 2026.09.30 | ₩159,971 | ₩160,454 | ₩154,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,653 |
| -2.70% |
| 418.9만 |
| 2026.09.29 | ₩160,132 | ₩163,418 | ₩158,711 | ₩159,596 | -0.34% | 250.6만 |
|---|
| 2026.09.28 | ₩162,063 | ₩162,063 | ₩159,207 | ₩159,596 | -1.52% | 309.3만 |
|---|
| 2026.09.25 | ₩162,345 | ₩164,263 | ₩161,272 | ₩163,203 | +0.53% | 186.4만 |
|---|
| 2026.09.24 | ₩166,221 | ₩166,355 | ₩158,925 | ₩161,862 | -2.62% | 384.7만 |
|---|
| 2026.09.23 | ₩166,301 | ₩169,265 | ₩165,389 | ₩166,784 | +0.29% | 306.5만 |
|---|
| 2026.09.22 | ₩173,222 | ₩174,214 | ₩166,503 | ₩166,503 | -3.88% | 305.3만 |
|---|
| 2026.09.21 | ₩170,821 | ₩172,511 | ₩169,212 | ₩171,545 | +0.42% | 236.8만 |
|---|
| 2026.09.18 | ₩169,466 | ₩170,177 | ₩166,610 | ₩168,863 | -0.36% | 541.5만 |
|---|
| 2026.09.17 | ₩168,541 | ₩172,618 | ₩168,541 | ₩168,984 | +0.26% | 302만 |
|---|
| 2026.09.16 | ₩170,727 | ₩173,088 | ₩164,585 | ₩167,012 | -2.18% | 306.2만 |
|---|
| 2026.09.15 | ₩172,015 | ₩173,718 | ₩169,560 | ₩170,325 | -0.98% | 255.5만 |
|---|
| 2026.09.14 | ₩172,336 | ₩174,348 | ₩169,641 | ₩172,082 | -0.15% | 219.3만 |
|---|
| 2026.09.11 | ₩174,348 | ₩175,984 | ₩171,988 | ₩172,980 | -0.78% | 187.2만 |
|---|
| 2026.09.10 | ₩174,630 | ₩176,051 | ₩171,304 | ₩171,545 | -1.77% | 216.6만 |
|---|
| 2026.09.09 | ₩176,266 | ₩176,682 | ₩173,356 | ₩175,663 | -0.34% | 243.7만 |
|---|
| 2026.09.08 | ₩177,098 | ₩181,148 | ₩176,481 | ₩176,776 | -0.18% | 309.4만 |
|---|
| 2026.09.04 | ₩179,592 | ₩180,571 | ₩176,266 | ₩179,270 | -0.18% | 194.1만 |
|---|
| 2026.09.03 | ₩177,191 | ₩181,872 | ₩175,153 | ₩180,370 | +1.79% | 189.5만 |
|---|
| 2026.09.02 | ₩176,025 | ₩180,558 | ₩175,394 | ₩177,419 | +0.79% | 211.6만 |
|---|
| 2026.09.01 | ₩179,619 | ₩181,537 | ₩174,201 | ₩176,615 | -1.67% | 257.6만 |
|---|
| 2026.08.31 | ₩180,786 | ₩184,849 | ₩180,182 | ₩183,173 | +1.32% | 260.4만 |
|---|
| 2026.08.28 | ₩179,123 | ₩183,280 | ₩178,694 | ₩181,108 | +1.11% | 224.3만 |
|---|
| 2026.08.27 | ₩179,699 | ₩181,899 | ₩178,653 | ₩178,962 | -0.41% | 184만 |
|---|
| 2026.08.26 | ₩178,881 | ₩181,040 | ₩177,017 | ₩179,270 | +0.22% | 146.2만 |
|---|
| 2026.08.25 | ₩178,573 | ₩179,042 | ₩175,408 | ₩178,613 | +0.02% | 183.5만 |
|---|
| 2026.08.24 | ₩178,559 | ₩179,538 | ₩176,642 | ₩178,090 | -0.26% | 140.1만 |
|---|
| 2026.08.21 | ₩175,917 | ₩179,901 | ₩175,917 | ₩177,956 | +1.16% | 221.5만 |
|---|
| 2026.08.20 | ₩176,360 | ₩180,048 | ₩174,281 | ₩174,321 | -1.16% | 679.7만 |
|---|
| 2026.08.19 | ₩179,257 | ₩182,315 | ₩177,741 | ₩179,217 | -0.02% | 269.4만 |
|---|
| 2026.08.18 | ₩178,573 | ₩180,531 | ₩176,320 | ₩179,512 | +0.53% | 292.9만 |
|---|
| 2026.08.17 | ₩187,760 | ₩187,853 | ₩179,860 | ₩180,437 | -3.90% | 446.9만 |
|---|
| 2026.08.14 | ₩192,561 | ₩193,567 | ₩188,403 | ₩188,779 | -1.96% | 255.9만 |
|---|
| 2026.08.13 | ₩186,217 | ₩193,299 | ₩185,734 | ₩192,561 | +3.41% | 395.9만 |
|---|
| 2026.08.12 | ₩189,892 | ₩189,905 | ₩183,642 | ₩185,895 | -2.10% | 420.8만 |
|---|
| 2026.08.11 | ₩177,701 | ₩189,074 | ₩177,379 | ₩188,135 | +5.87% | 578.4만 |
|---|
| 2026.08.10 | ₩170,244 | ₩177,138 | ₩169,976 | ₩177,057 | +4.00% | 457.2만 |
|---|
| 2026.08.07 | ₩171,948 | ₩173,503 | ₩170,137 | ₩170,915 | -0.60% | 405만 |
|---|
| 2026.08.06 | ₩175,314 | ₩175,341 | ₩170,687 | ₩171,653 | -2.09% | 293.3만 |
|---|
| 2026.08.05 | ₩179,713 | ₩181,550 | ₩171,036 | ₩174,000 | -3.18% | 383.4만 |
|---|
| 2026.08.04 | ₩171,599 | ₩179,351 | ₩169,560 | ₩178,640 | +4.10% | 541.3만 |
|---|
| 2026.08.03 | ₩170,057 | ₩174,603 | ₩168,850 | ₩173,570 | +2.07% | 385.3만 |
|---|
| 2026.07.31 | ₩161,809 | ₩169,238 | ₩160,789 | ₩168,434 | +4.09% | 465.7만 |
|---|
| 2026.07.30 | ₩159,971 | ₩162,680 | ₩156,337 | ₩161,272 | +0.81% | 489.5만 |
|---|
| 2026.07.29 | ₩166,127 | ₩166,382 | ₩160,521 | ₩160,628 | -3.31% | 286만 |
|---|
| 2026.07.28 | ₩166,328 | ₩168,045 | ₩165,000 | ₩167,227 | +0.54% | 311.9만 |
|---|
| 2026.07.27 | ₩164,960 | ₩168,461 | ₩163,995 | ₩166,623 | +1.01% | 403.9만 |
|---|
| 2026.07.24 | ₩159,381 | ₩164,880 | ₩158,268 | ₩164,437 | +3.17% | 341.6만 |
|---|
| 2026.07.23 | ₩160,883 | ₩163,244 | ₩157,624 | ₩159,596 | -0.80% | 281.1만 |
|---|
| 2026.07.22 | ₩158,255 | ₩162,090 | ₩158,255 | ₩159,649 | +0.88% | 354.8만 |
|---|
| 2026.07.21 | ₩160,092 | ₩161,782 | ₩158,255 | ₩158,791 | -0.81% | 297.8만 |
|---|
| 2026.07.20 | ₩163,150 | ₩163,177 | ₩156,739 | ₩158,576 | -2.80% | 384.9만 |
|---|
| 2026.07.17 | ₩163,002 | ₩167,964 | ₩160,092 | ₩161,567 | -0.88% | 493.5만 |
|---|
| 2026.07.16 | ₩161,272 | ₩165,550 | ₩159,421 | ₩165,416 | +2.57% | 713.2만 |
|---|
| 2026.07.15 | ₩163,069 | ₩167,106 | ₩162,573 | ₩163,391 | +0.20% | 459.7만 |
|---|
| 2026.07.14 | ₩159,462 | ₩162,466 | ₩158,536 | ₩160,843 | +0.87% | 400.2만 |
|---|
| 2026.07.13 | ₩160,414 | ₩162,104 | ₩158,536 | ₩159,368 | -0.65% | 549.1만 |
|---|
| 2026.07.10 | ₩163,445 | ₩163,700 | ₩161,272 | ₩161,393 | -1.26% | 307.7만 |
|---|
| 2026.07.09 | ₩158,483 | ₩162,184 | ₩158,483 | ₩160,722 | +1.41% | 313.7만 |
|---|
| 2026.07.08 | ₩158,255 | ₩160,682 | ₩156,913 | ₩158,442 | +0.12% | 332.5만 |
|---|
| 2026.07.07 | ₩163,418 | ₩164,719 | ₩158,992 | ₩160,038 | -2.07% | 415.1만 |
|---|
| 2026.07.06 | ₩159,596 | ₩164,987 | ₩159,462 | ₩163,847 | +2.66% | 425.1만 |
|---|
| 2026.07.02 | ₩160,092 | ₩163,860 | ₩157,866 | ₩159,073 | -0.64% | 625.8만 |
|---|
| 2026.07.01 | ₩158,670 | ₩163,123 | ₩156,484 | ₩158,845 | +0.11% | 900.6만 |
|---|
| 2026.06.30 | ₩154,835 | ₩158,952 | ₩154,540 | ₩158,670 | +2.48% | 716.9만 |
|---|
| 2026.06.29 | ₩160,132 | ₩161,661 | ₩152,930 | ₩154,003 | -3.83% | 484.3만 |
|---|
| 2026.06.26 | ₩162,922 | ₩163,740 | ₩157,678 | ₩158,643 | -2.63% | 1169.4만 |
|---|
| 2026.06.25 | ₩166,114 | ₩167,763 | ₩161,956 | ₩162,962 | -1.90% | 470.3만 |
|---|
| 2026.06.24 | ₩174,335 | ₩174,335 | ₩163,565 | ₩164,424 | -5.69% | 698.5만 |
|---|
| 2026.06.23 | ₩177,030 | ₩180,424 | ₩174,898 | ₩175,166 | -1.05% | 402만 |
|---|
| 2026.06.22 | ₩185,292 | ₩186,392 | ₩180,330 | ₩181,336 | -2.14% | 403.5만 |
|---|
| 2026.06.18 | ₩188,605 | ₩190,080 | ₩183,978 | ₩184,407 | -2.23% | 616.9만 |
|---|
| 2026.06.17 | ₩185,332 | ₩189,651 | ₩184,501 | ₩186,298 | +0.52% | 378.3만 |
|---|
| 2026.06.16 | ₩183,776 | ₩187,169 | ₩182,999 | ₩185,721 | +1.06% | 282.1만 |
|---|
| 2026.06.15 | ₩183,723 | ₩187,129 | ₩182,489 | ₩182,543 | -0.64% | 318.6만 |
|---|
| 2026.06.12 | ₩181,148 | ₩182,824 | ₩178,787 | ₩179,552 | -0.88% | 231.1만 |
|---|
| 2026.06.11 | ₩175,971 | ₩180,129 | ₩173,155 | ₩179,592 | +2.06% | 234.2만 |
|---|
| 2026.06.10 | ₩177,030 | ₩181,510 | ₩175,072 | ₩175,877 | -0.65% | 265.8만 |
|---|
| 2026.06.09 | ₩172,632 | ₩179,190 | ₩172,632 | ₩177,969 | +3.09% | 366.1만 |
|---|
| 2026.06.08 | ₩172,015 | ₩173,973 | ₩170,539 | ₩171,089 | -0.54% | 313.5만 |
|---|
| 2026.06.05 | ₩171,612 | ₩171,974 | ₩168,501 | ₩171,706 | +0.05% | 285.8만 |
|---|
| 2026.06.04 | ₩168,166 | ₩173,678 | ₩167,455 | ₩172,216 | +2.41% | 410.8만 |
|---|
| 2026.06.03 | ₩166,301 | ₩169,131 | ₩164,209 | ₩166,771 | +0.28% | 519.8만 |
|---|
| 2026.06.02 | ₩172,430 | ₩174,348 | ₩170,472 | ₩172,685 | +0.15% | 253.8만 |
|---|
| 2026.06.01 | ₩171,237 | ₩175,891 | ₩171,237 | ₩171,961 | +0.42% | 308.8만 |
|---|
| 2026.05.29 | ₩169,802 | ₩176,467 | ₩169,091 | ₩172,618 | +1.66% | 523.1만 |
|---|
| 2026.05.28 | ₩173,007 | ₩173,798 | ₩170,834 | ₩171,009 | -1.16% | 328.8만 |
|---|
| 2026.05.27 | ₩174,268 | ₩177,339 | ₩173,329 | ₩174,710 | +0.25% | 286.2만 |
|---|
| 2026.05.26 | ₩172,739 | ₩176,333 | ₩171,827 | ₩174,228 | +0.86% | 253.2만 |
|---|
| 2026.05.22 | ₩177,017 | ₩177,527 | ₩171,478 | ₩172,350 | -2.64% | 252.4만 |
|---|
| 2026.05.21 | ₩176,695 | ₩178,425 | ₩174,885 | ₩175,555 | -0.65% | 323.5만 |
|---|
| 2026.05.20 | ₩176,387 | ₩177,875 | ₩172,725 | ₩177,352 | +0.55% | 342.6만 |
|---|
| 2026.05.19 | ₩178,090 | ₩179,632 | ₩175,877 | ₩175,891 | -1.24% | 335.3만 |
|---|
| 2026.05.18 | ₩179,552 | ₩181,228 | ₩178,010 | ₩179,807 | +0.14% | 340만 |
|---|
| 2026.05.15 | ₩180,625 | ₩182,422 | ₩177,111 | ₩181,564 | +0.52% | 336.4만 |
|---|
| 2026.05.14 | ₩178,077 | ₩183,173 | ₩176,977 | ₩181,751 | +2.06% | 296.3만 |
|---|
| 2026.05.13 | ₩175,837 | ₩178,667 | ₩173,007 | ₩176,494 | +0.37% | 266.6만 |
|---|
| 2026.05.12 | ₩174,120 | ₩177,486 | ₩172,967 | ₩176,937 | +1.62% | 268.7만 |
|---|
| 2026.05.11 | ₩179,002 | ₩179,297 | ₩173,678 | ₩174,965 | -2.26% | 309.6만 |
|---|
| 2026.05.08 | ₩171,854 | ₩178,895 | ₩170,258 | ₩178,640 | +3.95% | 476.9만 |
|---|
| 2026.05.07 | ₩173,490 | ₩175,367 | ₩169,466 | ₩171,384 | -1.21% | 406.1만 |
|---|
| 2026.05.06 | ₩179,740 | ₩181,510 | ₩172,846 | ₩173,718 | -3.35% | 450.2만 |
|---|
| 2026.05.05 | ₩174,751 | ₩176,910 | ₩173,181 | ₩174,751 | 0.00% | 423.9만 |
|---|
| 2026.05.04 | ₩174,777 | ₩178,828 | ₩173,128 | ₩173,262 | -0.87% | 333.4만 |
|---|
| 2026.05.01 | ₩174,107 | ₩177,191 | ₩172,363 | ₩174,965 | +0.49% | 390.7만 |
|---|
| 2026.04.30 | ₩162,962 | ₩173,342 | ₩160,937 | ₩172,632 | +5.93% | 421.3만 |
|---|
| 2026.04.29 | ₩164,316 | ₩166,154 | ₩163,083 | ₩163,995 | -0.20% | 233.5만 |
|---|
| 2026.04.28 | ₩166,409 | ₩168,139 | ₩164,518 | ₩165,725 | -0.41% | 383.7만 |
|---|
| 2026.04.27 | ₩166,650 | ₩169,158 | ₩164,612 | ₩165,403 | -0.75% | 289.4만 |
|---|
| 2026.04.24 | ₩166,905 | ₩168,715 | ₩163,968 | ₩166,650 | -0.15% | 342.9만 |
|---|
| 2026.04.23 | ₩170,767 | ₩171,398 | ₩164,410 | ₩167,334 | -2.01% | 452.3만 |
|---|
| 2026.04.22 | ₩171,974 | ₩174,751 | ₩170,325 | ₩173,088 | +0.65% | 360만 |
|---|
| 2026.04.21 | ₩172,041 | ₩175,689 | ₩169,949 | ₩170,673 | -0.80% | 504만 |
|---|
| 2026.04.20 | ₩166,422 | ₩170,928 | ₩166,315 | ₩170,767 | +2.61% | 523.9만 |
|---|
| 2026.04.17 | ₩164,692 | ₩169,762 | ₩162,439 | ₩167,133 | +1.48% | 640.5만 |
|---|
| 2026.04.16 | ₩162,613 | ₩164,451 | ₩161,218 | ₩162,023 | -0.36% | 586.1만 |
|---|
| 2026.04.15 | ₩157,047 | ₩162,452 | ₩156,243 | ₩161,661 | +2.94% | 663만 |
|---|
| 2026.04.14 | ₩149,939 | ₩155,827 | ₩149,939 | ₩153,990 | +2.70% | 615.6만 |
|---|
| 2026.04.13 | ₩139,425 | ₩147,525 | ₩138,821 | ₩147,458 | +5.76% | 470.1만 |
|---|
| 2026.04.10 | ₩144,401 | ₩144,897 | ₩137,735 | ₩139,854 | -3.15% | 452.7만 |
|---|
| 2026.04.09 | ₩140,806 | ₩144,602 | ₩140,149 | ₩143,475 | +1.90% | 373.4만 |
|---|
| 2026.04.08 | ₩147,472 | ₩150,597 | ₩141,316 | ₩143,569 | -2.65% | 453.8만 |
|---|
| 2026.04.07 | ₩140,873 | ₩142,724 | ₩140,243 | ₩141,303 | +0.30% | 282만 |
|---|
| 2026.04.06 | ₩143,341 | ₩143,663 | ₩140,431 | ₩142,308 | -0.72% | 282만 |
|---|
| 2026.04.02 | ₩141,919 | ₩146,868 | ₩139,666 | ₩143,556 | +1.15% | 541.9만 |
|---|
| 2026.04.01 | ₩151,053 | ₩151,522 | ₩146,157 | ₩147,861 | -2.11% | 264.3만 |
|---|
| 2026.03.31 | ₩149,711 | ₩151,307 | ₩146,332 | ₩149,430 | -0.19% | 351.7만 |
|---|
| 2026.03.30 | ₩146,546 | ₩150,892 | ₩144,857 | ₩147,458 | +0.62% | 421.6만 |
|---|
| 2026.03.27 | ₩145,661 | ₩147,941 | ₩143,650 | ₩145,406 | -0.17% | 467.4만 |
|---|
| 2026.03.26 | ₩145,795 | ₩149,671 | ₩144,521 | ₩147,499 | +1.17% | 456.2만 |
|---|
| 2026.03.25 | ₩149,779 | ₩151,656 | ₩146,560 | ₩147,257 | -1.68% | 520.9만 |
|---|
| 2026.03.24 | ₩143,891 | ₩149,470 | ₩140,417 | ₩149,202 | +3.69% | 866.9만 |
|---|
| 2026.03.23 | ₩153,534 | ₩153,829 | ₩147,995 | ₩148,129 | -3.52% | 611.7만 |
|---|
| 2026.03.20 | ₩150,208 | ₩151,160 | ₩147,794 | ₩150,208 | 0.00% | 831.8만 |
|---|
| 2026.03.19 | ₩147,861 | ₩150,811 | ₩145,916 | ₩149,363 | +1.02% | 538.1만 |
|---|
| 2026.03.18 | ₩145,326 | ₩150,945 | ₩144,977 | ₩149,135 | +2.62% | 826.1만 |
|---|
| 2026.03.17 | ₩141,799 | ₩146,654 | ₩140,471 | ₩146,037 | +2.99% | 687.5만 |
|---|
| 2026.03.16 | ₩141,303 | ₩142,027 | ₩135,938 | ₩138,741 | -1.81% | 722만 |
|---|
| 2026.03.13 | ₩136,260 | ₩140,431 | ₩134,248 | ₩140,069 | +2.80% | 809.2만 |
|---|
| 2026.03.12 | ₩138,942 | ₩140,914 | ₩134,315 | ₩134,516 | -3.19% | 754.6만 |
|---|
| 2026.03.11 | ₩144,401 | ₩148,075 | ₩137,467 | ₩142,295 | -1.46% | 625.8만 |
|---|
| 2026.03.10 | ₩145,326 | ₩146,292 | ₩141,504 | ₩145,071 | -0.18% | 348.8만 |
|---|
| 2026.03.09 | ₩142,925 | ₩145,929 | ₩140,069 | ₩145,031 | +1.47% | 555.6만 |
|---|
| 2026.03.06 | ₩144,038 | ₩147,163 | ₩140,350 | ₩145,782 | +1.21% | 600.9만 |
|---|
| 2026.03.05 | ₩146,385 | ₩150,302 | ₩146,385 | ₩149,188 | +1.91% | 455.5만 |
|---|
| 2026.03.04 | ₩144,387 | ₩147,405 | ₩143,274 | ₩147,244 | +1.98% | 492만 |
|---|
| 2026.03.03 | ₩136,327 | ₩145,004 | ₩133,524 | ₩143,609 | +5.34% | 919.5만 |
|---|
| 2026.03.02 | ₩137,467 | ₩144,602 | ₩136,206 | ₩142,764 | +3.85% | 783.8만 |
|---|
| 2026.02.27 | ₩149,162 | ₩149,323 | ₩139,479 | ₩140,283 | -5.95% | 1513.6만 |
|---|
| 2026.02.26 | ₩159,126 | ₩159,126 | ₩149,846 | ₩153,426 | -3.58% | 678.1만 |
|---|
| 2026.02.25 | ₩154,231 | ₩159,488 | ₩153,829 | ₩157,195 | +1.92% | 626.7만 |
|---|
| 2026.02.24 | ₩151,549 | ₩156,511 | ₩150,409 | ₩153,064 | +1.00% | 722.1만 |
|---|
| 2026.02.23 | ₩158,389 | ₩158,576 | ₩149,323 | ₩152,528 | -3.70% | 943.7만 |
|---|
| 2026.02.20 | ₩156,779 | ₩162,037 | ₩155,022 | ₩160,561 | +2.41% | 630.2만 |
|---|
| 2026.02.19 | ₩164,290 | ₩164,893 | ₩156,283 | ₩158,711 | -3.40% | 948.8만 |
|---|
| 2026.02.18 | ₩166,972 | ₩169,963 | ₩166,033 | ₩168,125 | +0.69% | 332.3만 |
|---|
| 2026.02.17 | ₩168,420 | ₩169,399 | ₩165,591 | ₩167,844 | -0.34% | 421.9만 |
|---|
| 2026.02.13 | ₩167,736 | ₩169,091 | ₩166,073 | ₩167,736 | 0.00% | 370.7만 |
|---|
| 2026.02.12 | ₩170,539 | ₩174,120 | ₩164,598 | ₩168,139 | -1.41% | 736.3만 |
|---|
| 2026.02.11 | ₩176,910 | ₩178,761 | ₩169,453 | ₩170,258 | -3.76% | 631.4만 |
|---|
| 2026.02.10 | ₩180,772 | ₩185,037 | ₩177,500 | ₩177,607 | -1.75% | 409.9만 |
|---|
| 2026.02.09 | ₩180,169 | ₩187,988 | ₩179,243 | ₩179,646 | -0.29% | 615.2만 |
|---|
| 2026.02.06 | ₩173,544 | ₩179,726 | ₩171,961 | ₩178,412 | +2.81% | 611.4만 |
|---|
| 2026.02.05 | ₩176,038 | ₩176,722 | ₩167,656 | ₩169,091 | -3.95% | 566.2만 |
|---|
| 2026.02.04 | ₩171,465 | ₩180,142 | ₩170,124 | ₩178,103 | +3.87% | 648.6만 |
|---|
| 2026.02.03 | ₩176,467 | ₩177,822 | ₩163,700 | ₩170,124 | -3.59% | 942.2만 |
|---|
| 2026.02.02 | ₩180,048 | ₩183,173 | ₩175,864 | ₩178,626 | -0.79% | 282.1만 |
|---|
| 2026.01.30 | ₩179,927 | ₩182,395 | ₩179,203 | ₩180,437 | +0.28% | 234.8만 |
|---|
| 2026.01.29 | ₩180,491 | ₩181,818 | ₩178,466 | ₩180,370 | -0.07% | 334.9만 |
|---|
| 2026.01.28 | ₩176,896 | ₩178,546 | ₩174,563 | ₩178,224 | +0.75% | 308.2만 |
|---|
| 2026.01.27 | ₩176,440 | ₩177,701 | ₩172,846 | ₩176,655 | +0.12% | 401.6만 |
|---|
| 2026.01.26 | ₩182,180 | ₩183,736 | ₩174,938 | ₩176,440 | -3.15% | 556만 |
|---|
| 2026.01.23 | ₩186,378 | ₩187,344 | ₩182,087 | ₩182,811 | -1.91% | 350.3만 |
|---|
| 2026.01.22 | ₩188,511 | ₩189,999 | ₩186,982 | ₩187,397 | -0.59% | 265.1만 |
|---|
| 2026.01.21 | ₩188,417 | ₩189,597 | ₩186,553 | ₩187,129 | -0.68% | 355.4만 |
|---|
| 2026.01.20 | ₩189,114 | ₩192,695 | ₩185,278 | ₩185,936 | -1.68% | 355.4만 |
|---|
| 2026.01.16 | ₩192,091 | ₩196,075 | ₩192,091 | ₩192,963 | +0.45% | 229.6만 |
|---|
| 2026.01.15 | ₩194,197 | ₩196,142 | ₩192,628 | ₩193,325 | -0.45% | 204.8만 |
|---|
| 2026.01.14 | ₩191,783 | ₩193,728 | ₩188,108 | ₩193,205 | +0.74% | 223.5만 |
|---|
| 2026.01.13 | ₩190,871 | ₩192,480 | ₩187,679 | ₩192,105 | +0.65% | 344만 |
|---|
| 2026.01.12 | ₩191,810 | ₩194,117 | ₩190,442 | ₩193,003 | +0.62% | 242.9만 |
|---|
| 2026.01.09 | ₩197,590 | ₩198,596 | ₩191,394 | ₩195,565 | -1.02% | 234.8만 |
|---|
| 2026.01.08 | ₩192,373 | ₩199,401 | ₩191,260 | ₩196,061 | +1.92% | 228만 |
|---|
| 2026.01.07 | ₩204,658 | ₩204,658 | ₩193,285 | ₩193,500 | -5.45% | 509만 |
|---|
| 2026.01.06 | ₩200,487 | ₩205,583 | ₩200,299 | ₩204,792 | +2.15% | 275.7만 |
|---|
| 2026.01.05 | ₩195,659 | ₩203,826 | ₩195,659 | ₩200,849 | +2.65% | 302만 |
|---|
| 2026.01.02 | ₩194,479 | ₩197,081 | ₩193,339 | ₩196,625 | +1.10% | 204.7만 |
|---|
| 2025.12.31 | ₩195,981 | ₩196,142 | ₩194,050 | ₩194,143 | -0.94% | 138.9만 |
|---|
| 2025.12.30 | ₩197,268 | ₩198,422 | ₩195,806 | ₩195,887 | -0.70% | 146.6만 |
|---|
| 2025.12.29 | ₩199,173 | ₩199,870 | ₩197,013 | ₩197,510 | -0.83% | 129.1만 |
|---|
| 2025.12.26 | ₩199,562 | ₩199,883 | ₩198,462 | ₩199,186 | -0.19% | 130.8만 |
|---|
| 2025.12.24 | ₩198,904 | ₩200,433 | ₩197,590 | ₩199,629 | +0.36% | 88.4만 |
|---|
| 2025.12.23 | ₩199,092 | ₩200,715 | ₩198,623 | ₩198,985 | -0.05% | 217.4만 |
|---|
| 2025.12.22 | ₩197,443 | ₩201,775 | ₩197,416 | ₩199,682 | +1.13% | 275.4만 |
|---|
| 2025.12.19 | ₩196,638 | ₩198,435 | ₩195,806 | ₩196,262 | -0.19% | 516.3만 |
|---|
| 2025.12.18 | ₩199,240 | ₩200,407 | ₩196,142 | ₩196,209 | -1.52% | 265.4만 |
|---|
| 2025.12.17 | ₩198,019 | ₩202,016 | ₩195,216 | ₩196,343 | -0.85% | 348만 |
|---|
| 2025.12.16 | ₩197,148 | ₩199,454 | ₩196,209 | ₩197,349 | +0.10% | 232.5만 |
|---|
| 2025.12.15 | ₩200,474 | ₩200,581 | ₩196,504 | ₩196,920 | -1.77% | 258.6만 |
|---|
| 2025.12.12 | ₩203,666 | ₩203,666 | ₩197,054 | ₩198,556 | -2.51% | 374.4만 |
|---|
| 2025.12.11 | ₩199,937 | ₩202,485 | ₩198,502 | ₩201,614 | +0.84% | 442.8만 |
|---|
| 2025.12.10 | ₩191,944 | ₩200,635 | ₩191,944 | ₩199,937 | +4.16% | 507.4만 |
|---|
| 2025.12.09 | ₩184,823 | ₩195,793 | ₩184,420 | ₩192,977 | +4.41% | 502.6만 |
|---|
| 2025.12.08 | ₩184,957 | ₩184,970 | ₩181,376 | ₩184,246 | -0.38% | 255.6만 |
|---|
| 2025.12.05 | ₩182,797 | ₩185,936 | ₩182,328 | ₩185,252 | +1.34% | 197.7만 |
|---|
| 2025.12.04 | ₩181,389 | ₩183,535 | ₩179,753 | ₩183,401 | +1.11% | 268만 |
|---|
| 2025.12.03 | ₩177,057 | ₩181,805 | ₩175,797 | ₩180,383 | +1.88% | 483.3만 |
|---|
| 2025.12.02 | ₩176,440 | ₩179,002 | ₩175,703 | ₩177,138 | +0.40% | 158.8만 |
|---|
| 2025.12.01 | ₩174,603 | ₩177,460 | ₩173,061 | ₩176,212 | +0.92% | 275.6만 |
|---|
| 2025.11.28 | ₩176,615 | ₩178,573 | ₩174,751 | ₩176,829 | +0.12% | 139.2만 |
|---|
| 2025.11.26 | ₩175,689 | ₩177,460 | ₩174,710 | ₩174,710 | -0.56% | 263.8만 |
|---|
| 2025.11.25 | ₩174,616 | ₩175,797 | ₩170,821 | ₩175,180 | +0.32% | 343.8만 |
|---|
| 2025.11.24 | ₩174,214 | ₩175,689 | ₩172,994 | ₩174,482 | +0.15% | 357.7만 |
|---|
| 2025.11.21 | ₩171,344 | ₩175,367 | ₩168,917 | ₩174,375 | +1.77% | 321.4만 |
|---|
| 2025.11.20 | ₩176,789 | ₩177,942 | ₩169,909 | ₩170,003 | -3.84% | 396.6만 |
|---|
| 2025.11.19 | ₩167,173 | ₩170,955 | ₩166,556 | ₩170,593 | +2.05% | 282만 |
|---|
| 2025.11.18 | ₩165,000 | ₩168,997 | ₩164,276 | ₩166,731 | +1.05% | 286만 |
|---|
| 2025.11.17 | ₩174,348 | ₩174,670 | ₩165,778 | ₩166,757 | -4.35% | 411만 |
|---|
| 2025.11.14 | ₩169,171 | ₩177,218 | ₩168,434 | ₩175,153 | +3.54% | 349.8만 |
|---|
| 2025.11.13 | ₩179,042 | ₩180,678 | ₩172,484 | ₩172,618 | -3.59% | 486.8만 |
|---|
| 2025.11.12 | ₩179,270 | ₩183,776 | ₩178,962 | ₩179,149 | -0.07% | 293.7만 |
|---|
| 2025.11.11 | ₩175,689 | ₩179,954 | ₩175,072 | ₩178,211 | +1.44% | 213.4만 |
|---|
| 2025.11.10 | ₩181,148 | ₩182,060 | ₩174,026 | ₩175,582 | -3.07% | 287.6만 |
|---|
| 2025.11.07 | ₩171,371 | ₩177,902 | ₩170,311 | ₩177,527 | +3.59% | 421.5만 |
|---|
| 2025.11.06 | ₩179,927 | ₩183,615 | ₩172,806 | ₩172,980 | -3.86% | 409.6만 |
|---|
| 2025.11.05 | ₩176,212 | ₩182,207 | ₩174,080 | ₩179,377 | +1.80% | 548.4만 |
|---|
| 2025.11.04 | ₩177,366 | ₩180,115 | ₩173,369 | ₩175,032 | -1.32% | 668.4만 |
|---|
| 2025.11.03 | ₩166,757 | ₩167,160 | ₩164,799 | ₩166,234 | -0.31% | 476.1만 |
|---|
| 2025.10.31 | ₩164,290 | ₩167,428 | ₩163,525 | ₩166,717 | +1.48% | 305.6만 |
|---|
| 2025.10.30 | ₩167,294 | ₩168,970 | ₩165,228 | ₩165,564 | -1.03% | 409.2만 |
|---|
| 2025.10.29 | ₩166,140 | ₩168,394 | ₩164,732 | ₩167,482 | +0.81% | 299.1만 |
|---|
| 2025.10.28 | ₩169,654 | ₩170,043 | ₩166,610 | ₩166,932 | -1.60% | 200.5만 |
|---|
| 2025.10.27 | ₩170,177 | ₩171,626 | ₩169,265 | ₩169,480 | -0.41% | 184.4만 |
|---|
| 2025.10.24 | ₩167,334 | ₩169,976 | ₩166,771 | ₩167,643 | +0.18% | 245.3만 |
|---|
| 2025.10.23 | ₩170,513 | ₩170,901 | ₩164,330 | ₩165,027 | -3.22% | 334.6만 |
|---|
| 2025.10.22 | ₩169,306 | ₩171,545 | ₩168,179 | ₩169,694 | +0.23% | 257.6만 |
|---|
| 2025.10.21 | ₩167,455 | ₩170,727 | ₩166,905 | ₩168,957 | +0.90% | 360.5만 |
|---|
| 2025.10.20 | ₩164,316 | ₩169,037 | ₩163,619 | ₩167,897 | +2.18% | 294.4만 |
|---|
| 2025.10.17 | ₩163,029 | ₩165,027 | ₩161,245 | ₩162,788 | -0.15% | 335만 |
|---|
| 2025.10.16 | ₩171,411 | ₩171,626 | ₩160,347 | ₩162,063 | -5.45% | 529만 |
|---|
| 2025.10.15 | ₩174,281 | ₩174,321 | ₩169,145 | ₩171,264 | -1.73% | 377.7만 |
|---|
| 2025.10.14 | ₩162,238 | ₩172,564 | ₩161,701 | ₩171,183 | +5.51% | 528.4만 |
|---|
| 2025.10.13 | ₩161,607 | ₩164,464 | ₩159,596 | ₩164,209 | +1.61% | 370.6만 |
|---|
| 2025.10.10 | ₩164,960 | ₩165,497 | ₩158,442 | ₩158,550 | -3.89% | 550.4만 |
|---|