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 | ₩154,977 | ₩161,159 | ₩154,119 | ₩159,107 | +2.67% | 349.3만 |
| 2026.10.08 | ₩153,676 | ₩155,607 | ₩152,483 | ₩154,615 | +0.61% | 423.4만 |
| 2026.10.07 | ₩153,422 | ₩157,149 | ₩152,738 | ₩154,950 | +1.00% | 267.6만 |
| 2026.10.06 | ₩154,964 | ₩155,996 | ₩153,851 | ₩155,487 | +0.34% | 270.6만 |
| 2026.10.05 | ₩152,590 | ₩155,688 | ₩151,249 | ₩154,682 | +1.37% | 369.1만 |
| 2026.10.02 | ₩154,481 | ₩156,828 | ₩152,604 | ₩152,899 | -1.02% | 281만 |
| 2026.10.01 | ₩156,063 | ₩157,807 | ₩150,324 | ₩153,328 | -1.75% | 425만 |
| 2026.09.30 | ₩159,952 | ₩160,435 | ₩154,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,634 |
| -2.70% |
| 418.9만 |
| 2026.09.29 | ₩160,113 | ₩163,398 | ₩158,692 | ₩159,577 | -0.34% | 250.6만 |
|---|
| 2026.09.28 | ₩162,044 | ₩162,044 | ₩159,188 | ₩159,577 | -1.52% | 309.3만 |
|---|
| 2026.09.25 | ₩162,326 | ₩164,243 | ₩161,253 | ₩163,184 | +0.53% | 186.4만 |
|---|
| 2026.09.24 | ₩166,201 | ₩166,335 | ₩158,906 | ₩161,843 | -2.62% | 384.7만 |
|---|
| 2026.09.23 | ₩166,282 | ₩169,245 | ₩165,370 | ₩166,764 | +0.29% | 306.5만 |
|---|
| 2026.09.22 | ₩173,201 | ₩174,193 | ₩166,483 | ₩166,483 | -3.88% | 305.3만 |
|---|
| 2026.09.21 | ₩170,801 | ₩172,490 | ₩169,191 | ₩171,525 | +0.42% | 236.8만 |
|---|
| 2026.09.18 | ₩169,446 | ₩170,157 | ₩166,590 | ₩168,843 | -0.36% | 541.5만 |
|---|
| 2026.09.17 | ₩168,521 | ₩172,598 | ₩168,521 | ₩168,963 | +0.26% | 302만 |
|---|
| 2026.09.16 | ₩170,707 | ₩173,067 | ₩164,565 | ₩166,992 | -2.18% | 306.2만 |
|---|
| 2026.09.15 | ₩171,994 | ₩173,697 | ₩169,540 | ₩170,304 | -0.98% | 255.5만 |
|---|
| 2026.09.14 | ₩172,316 | ₩174,327 | ₩169,621 | ₩172,061 | -0.15% | 219.3만 |
|---|
| 2026.09.11 | ₩174,327 | ₩175,963 | ₩171,967 | ₩172,960 | -0.78% | 187.2만 |
|---|
| 2026.09.10 | ₩174,609 | ₩176,030 | ₩171,283 | ₩171,525 | -1.77% | 216.6만 |
|---|
| 2026.09.09 | ₩176,245 | ₩176,661 | ₩173,335 | ₩175,642 | -0.34% | 243.7만 |
|---|
| 2026.09.08 | ₩177,076 | ₩181,126 | ₩176,460 | ₩176,755 | -0.18% | 309.4만 |
|---|
| 2026.09.04 | ₩179,571 | ₩180,550 | ₩176,245 | ₩179,249 | -0.18% | 194.1만 |
|---|
| 2026.09.03 | ₩177,170 | ₩181,850 | ₩175,132 | ₩180,348 | +1.79% | 189.5만 |
|---|
| 2026.09.02 | ₩176,004 | ₩180,536 | ₩175,373 | ₩177,398 | +0.79% | 211.6만 |
|---|
| 2026.09.01 | ₩179,597 | ₩181,515 | ₩174,180 | ₩176,594 | -1.67% | 257.6만 |
|---|
| 2026.08.31 | ₩180,764 | ₩184,827 | ₩180,161 | ₩183,151 | +1.32% | 260.4만 |
|---|
| 2026.08.28 | ₩179,101 | ₩183,258 | ₩178,672 | ₩181,086 | +1.11% | 224.3만 |
|---|
| 2026.08.27 | ₩179,678 | ₩181,877 | ₩178,632 | ₩178,940 | -0.41% | 184만 |
|---|
| 2026.08.26 | ₩178,860 | ₩181,019 | ₩176,996 | ₩179,249 | +0.22% | 146.2만 |
|---|
| 2026.08.25 | ₩178,551 | ₩179,021 | ₩175,387 | ₩178,592 | +0.02% | 183.5만 |
|---|
| 2026.08.24 | ₩178,538 | ₩179,517 | ₩176,620 | ₩178,069 | -0.26% | 140.1만 |
|---|
| 2026.08.21 | ₩175,896 | ₩179,879 | ₩175,896 | ₩177,935 | +1.16% | 221.5만 |
|---|
| 2026.08.20 | ₩176,339 | ₩180,027 | ₩174,260 | ₩174,301 | -1.16% | 679.7만 |
|---|
| 2026.08.19 | ₩179,235 | ₩182,293 | ₩177,720 | ₩179,195 | -0.02% | 269.4만 |
|---|
| 2026.08.18 | ₩178,551 | ₩180,509 | ₩176,299 | ₩179,490 | +0.53% | 292.9만 |
|---|
| 2026.08.17 | ₩187,737 | ₩187,831 | ₩179,839 | ₩180,415 | -3.90% | 446.9만 |
|---|
| 2026.08.14 | ₩192,538 | ₩193,544 | ₩188,381 | ₩188,756 | -1.96% | 255.9만 |
|---|
| 2026.08.13 | ₩186,195 | ₩193,275 | ₩185,712 | ₩192,538 | +3.41% | 395.9만 |
|---|
| 2026.08.12 | ₩189,869 | ₩189,883 | ₩183,620 | ₩185,873 | -2.10% | 420.8만 |
|---|
| 2026.08.11 | ₩177,680 | ₩189,051 | ₩177,358 | ₩188,113 | +5.87% | 578.4만 |
|---|
| 2026.08.10 | ₩170,224 | ₩177,117 | ₩169,956 | ₩177,036 | +4.00% | 457.2만 |
|---|
| 2026.08.07 | ₩171,927 | ₩173,483 | ₩170,117 | ₩170,894 | -0.60% | 405만 |
|---|
| 2026.08.06 | ₩175,293 | ₩175,320 | ₩170,667 | ₩171,632 | -2.09% | 293.3만 |
|---|
| 2026.08.05 | ₩179,691 | ₩181,528 | ₩171,015 | ₩173,979 | -3.18% | 383.4만 |
|---|
| 2026.08.04 | ₩171,578 | ₩179,329 | ₩169,540 | ₩178,619 | +4.10% | 541.3만 |
|---|
| 2026.08.03 | ₩170,036 | ₩174,582 | ₩168,829 | ₩173,550 | +2.07% | 385.3만 |
|---|
| 2026.07.31 | ₩161,789 | ₩169,218 | ₩160,770 | ₩168,414 | +4.09% | 465.7만 |
|---|
| 2026.07.30 | ₩159,952 | ₩162,661 | ₩156,318 | ₩161,253 | +0.81% | 489.5만 |
|---|
| 2026.07.29 | ₩166,107 | ₩166,362 | ₩160,502 | ₩160,609 | -3.31% | 286만 |
|---|
| 2026.07.28 | ₩166,308 | ₩168,025 | ₩164,981 | ₩167,207 | +0.54% | 311.9만 |
|---|
| 2026.07.27 | ₩164,941 | ₩168,440 | ₩163,975 | ₩166,603 | +1.01% | 403.9만 |
|---|
| 2026.07.24 | ₩159,362 | ₩164,860 | ₩158,249 | ₩164,418 | +3.17% | 341.6만 |
|---|
| 2026.07.23 | ₩160,864 | ₩163,224 | ₩157,605 | ₩159,577 | -0.80% | 281.1만 |
|---|
| 2026.07.22 | ₩158,236 | ₩162,071 | ₩158,236 | ₩159,630 | +0.88% | 354.8만 |
|---|
| 2026.07.21 | ₩160,073 | ₩161,762 | ₩158,236 | ₩158,772 | -0.81% | 297.8만 |
|---|
| 2026.07.20 | ₩163,130 | ₩163,157 | ₩156,720 | ₩158,557 | -2.80% | 384.9만 |
|---|
| 2026.07.17 | ₩162,983 | ₩167,944 | ₩160,073 | ₩161,548 | -0.88% | 493.5만 |
|---|
| 2026.07.16 | ₩161,253 | ₩165,531 | ₩159,402 | ₩165,396 | +2.57% | 713.2만 |
|---|
| 2026.07.15 | ₩163,050 | ₩167,086 | ₩162,554 | ₩163,372 | +0.20% | 459.7만 |
|---|
| 2026.07.14 | ₩159,443 | ₩162,446 | ₩158,517 | ₩160,824 | +0.87% | 400.2만 |
|---|
| 2026.07.13 | ₩160,395 | ₩162,084 | ₩158,517 | ₩159,349 | -0.65% | 549.1만 |
|---|
| 2026.07.10 | ₩163,425 | ₩163,680 | ₩161,253 | ₩161,374 | -1.26% | 307.7만 |
|---|
| 2026.07.09 | ₩158,464 | ₩162,165 | ₩158,464 | ₩160,703 | +1.41% | 313.7만 |
|---|
| 2026.07.08 | ₩158,236 | ₩160,663 | ₩156,895 | ₩158,423 | +0.12% | 332.5만 |
|---|
| 2026.07.07 | ₩163,398 | ₩164,699 | ₩158,973 | ₩160,019 | -2.07% | 415.1만 |
|---|
| 2026.07.06 | ₩159,577 | ₩164,967 | ₩159,443 | ₩163,828 | +2.66% | 425.1만 |
|---|
| 2026.07.02 | ₩160,073 | ₩163,841 | ₩157,847 | ₩159,054 | -0.64% | 625.8만 |
|---|
| 2026.07.01 | ₩158,651 | ₩163,103 | ₩156,466 | ₩158,826 | +0.11% | 900.6만 |
|---|
| 2026.06.30 | ₩154,816 | ₩158,933 | ₩154,521 | ₩158,651 | +2.48% | 716.9만 |
|---|
| 2026.06.29 | ₩160,113 | ₩161,642 | ₩152,912 | ₩153,985 | -3.83% | 484.3만 |
|---|
| 2026.06.26 | ₩162,902 | ₩163,720 | ₩157,659 | ₩158,625 | -2.63% | 1169.4만 |
|---|
| 2026.06.25 | ₩166,094 | ₩167,743 | ₩161,937 | ₩162,942 | -1.90% | 470.3만 |
|---|
| 2026.06.24 | ₩174,314 | ₩174,314 | ₩163,546 | ₩164,404 | -5.69% | 698.5만 |
|---|
| 2026.06.23 | ₩177,009 | ₩180,402 | ₩174,877 | ₩175,145 | -1.05% | 402만 |
|---|
| 2026.06.22 | ₩185,270 | ₩186,369 | ₩180,308 | ₩181,314 | -2.14% | 403.5만 |
|---|
| 2026.06.18 | ₩188,582 | ₩190,057 | ₩183,956 | ₩184,385 | -2.23% | 616.9만 |
|---|
| 2026.06.17 | ₩185,310 | ₩189,628 | ₩184,479 | ₩186,276 | +0.52% | 378.3만 |
|---|
| 2026.06.16 | ₩183,754 | ₩187,147 | ₩182,977 | ₩185,699 | +1.06% | 282.1만 |
|---|
| 2026.06.15 | ₩183,701 | ₩187,107 | ₩182,467 | ₩182,521 | -0.64% | 318.6만 |
|---|
| 2026.06.12 | ₩181,126 | ₩182,802 | ₩178,766 | ₩179,530 | -0.88% | 231.1만 |
|---|
| 2026.06.11 | ₩175,950 | ₩180,107 | ₩173,134 | ₩179,571 | +2.06% | 234.2만 |
|---|
| 2026.06.10 | ₩177,009 | ₩181,488 | ₩175,052 | ₩175,856 | -0.65% | 265.8만 |
|---|
| 2026.06.09 | ₩172,611 | ₩179,168 | ₩172,611 | ₩177,948 | +3.09% | 366.1만 |
|---|
| 2026.06.08 | ₩171,994 | ₩173,952 | ₩170,519 | ₩171,069 | -0.54% | 313.5만 |
|---|
| 2026.06.05 | ₩171,592 | ₩171,954 | ₩168,481 | ₩171,686 | +0.05% | 285.8만 |
|---|
| 2026.06.04 | ₩168,145 | ₩173,657 | ₩167,435 | ₩172,195 | +2.41% | 410.8만 |
|---|
| 2026.06.03 | ₩166,282 | ₩169,111 | ₩164,190 | ₩166,751 | +0.28% | 519.8만 |
|---|
| 2026.06.02 | ₩172,410 | ₩174,327 | ₩170,452 | ₩172,665 | +0.15% | 253.8만 |
|---|
| 2026.06.01 | ₩171,216 | ₩175,870 | ₩171,216 | ₩171,940 | +0.42% | 308.8만 |
|---|
| 2026.05.29 | ₩169,781 | ₩176,446 | ₩169,071 | ₩172,598 | +1.66% | 523.1만 |
|---|
| 2026.05.28 | ₩172,986 | ₩173,778 | ₩170,814 | ₩170,988 | -1.16% | 328.8만 |
|---|
| 2026.05.27 | ₩174,247 | ₩177,318 | ₩173,308 | ₩174,689 | +0.25% | 286.2만 |
|---|
| 2026.05.26 | ₩172,718 | ₩176,312 | ₩171,806 | ₩174,207 | +0.86% | 253.2만 |
|---|
| 2026.05.22 | ₩176,996 | ₩177,506 | ₩171,458 | ₩172,329 | -2.64% | 252.4만 |
|---|
| 2026.05.21 | ₩176,674 | ₩178,404 | ₩174,864 | ₩175,534 | -0.65% | 323.5만 |
|---|
| 2026.05.20 | ₩176,366 | ₩177,854 | ₩172,705 | ₩177,331 | +0.55% | 342.6만 |
|---|
| 2026.05.19 | ₩178,069 | ₩179,611 | ₩175,856 | ₩175,870 | -1.24% | 335.3만 |
|---|
| 2026.05.18 | ₩179,530 | ₩181,207 | ₩177,988 | ₩179,785 | +0.14% | 340만 |
|---|
| 2026.05.15 | ₩180,603 | ₩182,400 | ₩177,090 | ₩181,542 | +0.52% | 336.4만 |
|---|
| 2026.05.14 | ₩178,055 | ₩183,151 | ₩176,956 | ₩181,730 | +2.06% | 296.3만 |
|---|
| 2026.05.13 | ₩175,816 | ₩178,645 | ₩172,986 | ₩176,473 | +0.37% | 266.6만 |
|---|
| 2026.05.12 | ₩174,099 | ₩177,465 | ₩172,946 | ₩176,915 | +1.62% | 268.7만 |
|---|
| 2026.05.11 | ₩178,981 | ₩179,276 | ₩173,657 | ₩174,944 | -2.26% | 309.6만 |
|---|
| 2026.05.08 | ₩171,833 | ₩178,873 | ₩170,237 | ₩178,619 | +3.95% | 476.9만 |
|---|
| 2026.05.07 | ₩173,469 | ₩175,347 | ₩169,446 | ₩171,364 | -1.21% | 406.1만 |
|---|
| 2026.05.06 | ₩179,718 | ₩181,488 | ₩172,826 | ₩173,697 | -3.35% | 450.2만 |
|---|
| 2026.05.05 | ₩174,730 | ₩176,889 | ₩173,161 | ₩174,730 | 0.00% | 423.9만 |
|---|
| 2026.05.04 | ₩174,757 | ₩178,806 | ₩173,107 | ₩173,241 | -0.87% | 333.4만 |
|---|
| 2026.05.01 | ₩174,086 | ₩177,170 | ₩172,343 | ₩174,944 | +0.49% | 390.7만 |
|---|
| 2026.04.30 | ₩162,942 | ₩173,322 | ₩160,918 | ₩172,611 | +5.93% | 421.3만 |
|---|
| 2026.04.29 | ₩164,297 | ₩166,134 | ₩163,063 | ₩163,975 | -0.20% | 233.5만 |
|---|
| 2026.04.28 | ₩166,389 | ₩168,119 | ₩164,498 | ₩165,705 | -0.41% | 383.7만 |
|---|
| 2026.04.27 | ₩166,630 | ₩169,138 | ₩164,592 | ₩165,383 | -0.75% | 289.4만 |
|---|
| 2026.04.24 | ₩166,885 | ₩168,695 | ₩163,948 | ₩166,630 | -0.15% | 342.9만 |
|---|
| 2026.04.23 | ₩170,747 | ₩171,377 | ₩164,391 | ₩167,314 | -2.01% | 452.3만 |
|---|
| 2026.04.22 | ₩171,954 | ₩174,730 | ₩170,304 | ₩173,067 | +0.65% | 360만 |
|---|
| 2026.04.21 | ₩172,021 | ₩175,668 | ₩169,929 | ₩170,653 | -0.80% | 504만 |
|---|
| 2026.04.20 | ₩166,402 | ₩170,908 | ₩166,295 | ₩170,747 | +2.61% | 523.9만 |
|---|
| 2026.04.17 | ₩164,672 | ₩169,741 | ₩162,420 | ₩167,113 | +1.48% | 640.5만 |
|---|
| 2026.04.16 | ₩162,594 | ₩164,431 | ₩161,199 | ₩162,004 | -0.36% | 586.1만 |
|---|
| 2026.04.15 | ₩157,029 | ₩162,433 | ₩156,224 | ₩161,642 | +2.94% | 663만 |
|---|
| 2026.04.14 | ₩149,922 | ₩155,808 | ₩149,922 | ₩153,971 | +2.70% | 615.6만 |
|---|
| 2026.04.13 | ₩139,408 | ₩147,508 | ₩138,805 | ₩147,441 | +5.76% | 470.1만 |
|---|
| 2026.04.10 | ₩144,383 | ₩144,879 | ₩137,719 | ₩139,837 | -3.15% | 452.7만 |
|---|
| 2026.04.09 | ₩140,789 | ₩144,584 | ₩140,132 | ₩143,458 | +1.90% | 373.4만 |
|---|
| 2026.04.08 | ₩147,454 | ₩150,579 | ₩141,299 | ₩143,552 | -2.65% | 453.8만 |
|---|
| 2026.04.07 | ₩140,857 | ₩142,707 | ₩140,226 | ₩141,286 | +0.30% | 282만 |
|---|
| 2026.04.06 | ₩143,324 | ₩143,646 | ₩140,414 | ₩142,291 | -0.72% | 282만 |
|---|
| 2026.04.02 | ₩141,903 | ₩146,851 | ₩139,650 | ₩143,539 | +1.15% | 541.9만 |
|---|
| 2026.04.01 | ₩151,035 | ₩151,504 | ₩146,140 | ₩147,843 | -2.11% | 264.3만 |
|---|
| 2026.03.31 | ₩149,694 | ₩151,289 | ₩146,314 | ₩149,412 | -0.19% | 351.7만 |
|---|
| 2026.03.30 | ₩146,529 | ₩150,874 | ₩144,839 | ₩147,441 | +0.62% | 421.6만 |
|---|
| 2026.03.27 | ₩145,644 | ₩147,924 | ₩143,632 | ₩145,389 | -0.17% | 467.4만 |
|---|
| 2026.03.26 | ₩145,778 | ₩149,653 | ₩144,504 | ₩147,481 | +1.17% | 456.2만 |
|---|
| 2026.03.25 | ₩149,761 | ₩151,638 | ₩146,542 | ₩147,240 | -1.68% | 520.9만 |
|---|
| 2026.03.24 | ₩143,874 | ₩149,452 | ₩140,401 | ₩149,184 | +3.69% | 866.9만 |
|---|
| 2026.03.23 | ₩153,515 | ₩153,810 | ₩147,977 | ₩148,111 | -3.52% | 611.7만 |
|---|
| 2026.03.20 | ₩150,190 | ₩151,142 | ₩147,776 | ₩150,190 | 0.00% | 831.8만 |
|---|
| 2026.03.19 | ₩147,843 | ₩150,793 | ₩145,899 | ₩149,345 | +1.02% | 538.1만 |
|---|
| 2026.03.18 | ₩145,309 | ₩150,927 | ₩144,960 | ₩149,117 | +2.62% | 826.1만 |
|---|
| 2026.03.17 | ₩141,782 | ₩146,636 | ₩140,454 | ₩146,019 | +2.99% | 687.5만 |
|---|
| 2026.03.16 | ₩141,286 | ₩142,010 | ₩135,922 | ₩138,724 | -1.81% | 722만 |
|---|
| 2026.03.13 | ₩136,244 | ₩140,414 | ₩134,232 | ₩140,052 | +2.80% | 809.2만 |
|---|
| 2026.03.12 | ₩138,926 | ₩140,897 | ₩134,299 | ₩134,500 | -3.19% | 754.6만 |
|---|
| 2026.03.11 | ₩144,383 | ₩148,058 | ₩137,450 | ₩142,278 | -1.46% | 625.8만 |
|---|
| 2026.03.10 | ₩145,309 | ₩146,274 | ₩141,487 | ₩145,054 | -0.18% | 348.8만 |
|---|
| 2026.03.09 | ₩142,908 | ₩145,912 | ₩140,052 | ₩145,014 | +1.47% | 555.6만 |
|---|
| 2026.03.06 | ₩144,021 | ₩147,146 | ₩140,334 | ₩145,765 | +1.21% | 600.9만 |
|---|
| 2026.03.05 | ₩146,368 | ₩150,284 | ₩146,368 | ₩149,171 | +1.91% | 455.5만 |
|---|
| 2026.03.04 | ₩144,370 | ₩147,387 | ₩143,257 | ₩147,226 | +1.98% | 492만 |
|---|
| 2026.03.03 | ₩136,311 | ₩144,987 | ₩133,508 | ₩143,592 | +5.34% | 919.5만 |
|---|
| 2026.03.02 | ₩137,450 | ₩144,584 | ₩136,190 | ₩142,747 | +3.85% | 783.8만 |
|---|
| 2026.02.27 | ₩149,144 | ₩149,305 | ₩139,462 | ₩140,267 | -5.95% | 1513.6만 |
|---|
| 2026.02.26 | ₩159,107 | ₩159,107 | ₩149,828 | ₩153,408 | -3.58% | 678.1만 |
|---|
| 2026.02.25 | ₩154,213 | ₩159,469 | ₩153,810 | ₩157,176 | +1.92% | 626.7만 |
|---|
| 2026.02.24 | ₩151,531 | ₩156,492 | ₩150,391 | ₩153,046 | +1.00% | 722.1만 |
|---|
| 2026.02.23 | ₩158,370 | ₩158,557 | ₩149,305 | ₩152,510 | -3.70% | 943.7만 |
|---|
| 2026.02.20 | ₩156,761 | ₩162,017 | ₩155,004 | ₩160,542 | +2.41% | 630.2만 |
|---|
| 2026.02.19 | ₩164,270 | ₩164,873 | ₩156,264 | ₩158,692 | -3.40% | 948.8만 |
|---|
| 2026.02.18 | ₩166,952 | ₩169,942 | ₩166,013 | ₩168,105 | +0.69% | 332.3만 |
|---|
| 2026.02.17 | ₩168,400 | ₩169,379 | ₩165,571 | ₩167,824 | -0.34% | 421.9만 |
|---|
| 2026.02.13 | ₩167,716 | ₩169,071 | ₩166,054 | ₩167,716 | 0.00% | 370.7만 |
|---|
| 2026.02.12 | ₩170,519 | ₩174,099 | ₩164,578 | ₩168,119 | -1.41% | 736.3만 |
|---|
| 2026.02.11 | ₩176,889 | ₩178,739 | ₩169,433 | ₩170,237 | -3.76% | 631.4만 |
|---|
| 2026.02.10 | ₩180,751 | ₩185,015 | ₩177,479 | ₩177,586 | -1.75% | 409.9만 |
|---|
| 2026.02.09 | ₩180,147 | ₩187,965 | ₩179,222 | ₩179,624 | -0.29% | 615.2만 |
|---|
| 2026.02.06 | ₩173,523 | ₩179,705 | ₩171,940 | ₩178,391 | +2.81% | 611.4만 |
|---|
| 2026.02.05 | ₩176,017 | ₩176,701 | ₩167,636 | ₩169,071 | -3.95% | 566.2만 |
|---|
| 2026.02.04 | ₩171,444 | ₩180,120 | ₩170,103 | ₩178,082 | +3.87% | 648.6만 |
|---|
| 2026.02.03 | ₩176,446 | ₩177,801 | ₩163,680 | ₩170,103 | -3.59% | 942.2만 |
|---|
| 2026.02.02 | ₩180,027 | ₩183,151 | ₩175,843 | ₩178,605 | -0.79% | 282.1만 |
|---|
| 2026.01.30 | ₩179,906 | ₩182,373 | ₩179,182 | ₩180,415 | +0.28% | 234.8만 |
|---|
| 2026.01.29 | ₩180,469 | ₩181,797 | ₩178,444 | ₩180,348 | -0.07% | 334.9만 |
|---|
| 2026.01.28 | ₩176,875 | ₩178,525 | ₩174,542 | ₩178,203 | +0.75% | 308.2만 |
|---|
| 2026.01.27 | ₩176,419 | ₩177,680 | ₩172,826 | ₩176,634 | +0.12% | 401.6만 |
|---|
| 2026.01.26 | ₩182,159 | ₩183,714 | ₩174,917 | ₩176,419 | -3.15% | 556만 |
|---|
| 2026.01.23 | ₩186,356 | ₩187,321 | ₩182,065 | ₩182,789 | -1.91% | 350.3만 |
|---|
| 2026.01.22 | ₩188,488 | ₩189,977 | ₩186,959 | ₩187,375 | -0.59% | 265.1만 |
|---|
| 2026.01.21 | ₩188,394 | ₩189,574 | ₩186,530 | ₩187,107 | -0.68% | 355.4만 |
|---|
| 2026.01.20 | ₩189,092 | ₩192,672 | ₩185,256 | ₩185,913 | -1.68% | 355.4만 |
|---|
| 2026.01.16 | ₩192,069 | ₩196,051 | ₩192,069 | ₩192,940 | +0.45% | 229.6만 |
|---|
| 2026.01.15 | ₩194,174 | ₩196,118 | ₩192,605 | ₩193,302 | -0.45% | 204.8만 |
|---|
| 2026.01.14 | ₩191,760 | ₩193,705 | ₩188,086 | ₩193,182 | +0.74% | 223.5만 |
|---|
| 2026.01.13 | ₩190,848 | ₩192,457 | ₩187,657 | ₩192,082 | +0.65% | 344만 |
|---|
| 2026.01.12 | ₩191,787 | ₩194,093 | ₩190,419 | ₩192,980 | +0.62% | 242.9만 |
|---|
| 2026.01.09 | ₩197,567 | ₩198,572 | ₩191,371 | ₩195,542 | -1.02% | 234.8만 |
|---|
| 2026.01.08 | ₩192,350 | ₩199,377 | ₩191,237 | ₩196,038 | +1.92% | 228만 |
|---|
| 2026.01.07 | ₩204,634 | ₩204,634 | ₩193,262 | ₩193,477 | -5.45% | 509만 |
|---|
| 2026.01.06 | ₩200,463 | ₩205,559 | ₩200,275 | ₩204,768 | +2.15% | 275.7만 |
|---|
| 2026.01.05 | ₩195,636 | ₩203,802 | ₩195,636 | ₩200,825 | +2.65% | 302만 |
|---|
| 2026.01.02 | ₩194,456 | ₩197,057 | ₩193,316 | ₩196,601 | +1.10% | 204.7만 |
|---|
| 2025.12.31 | ₩195,957 | ₩196,118 | ₩194,026 | ₩194,120 | -0.94% | 138.9만 |
|---|
| 2025.12.30 | ₩197,245 | ₩198,398 | ₩195,783 | ₩195,864 | -0.70% | 146.6만 |
|---|
| 2025.12.29 | ₩199,149 | ₩199,846 | ₩196,990 | ₩197,486 | -0.83% | 129.1만 |
|---|
| 2025.12.26 | ₩199,538 | ₩199,860 | ₩198,438 | ₩199,162 | -0.19% | 130.8만 |
|---|
| 2025.12.24 | ₩198,881 | ₩200,409 | ₩197,567 | ₩199,605 | +0.36% | 88.4만 |
|---|
| 2025.12.23 | ₩199,068 | ₩200,691 | ₩198,599 | ₩198,961 | -0.05% | 217.4만 |
|---|
| 2025.12.22 | ₩197,419 | ₩201,750 | ₩197,392 | ₩199,659 | +1.13% | 275.4만 |
|---|
| 2025.12.19 | ₩196,614 | ₩198,411 | ₩195,783 | ₩196,239 | -0.19% | 516.3만 |
|---|
| 2025.12.18 | ₩199,216 | ₩200,383 | ₩196,118 | ₩196,185 | -1.52% | 265.4만 |
|---|
| 2025.12.17 | ₩197,996 | ₩201,992 | ₩195,193 | ₩196,319 | -0.85% | 348만 |
|---|
| 2025.12.16 | ₩197,124 | ₩199,431 | ₩196,185 | ₩197,325 | +0.10% | 232.5만 |
|---|
| 2025.12.15 | ₩200,450 | ₩200,557 | ₩196,480 | ₩196,896 | -1.77% | 258.6만 |
|---|
| 2025.12.12 | ₩203,641 | ₩203,641 | ₩197,030 | ₩198,532 | -2.51% | 374.4만 |
|---|
| 2025.12.11 | ₩199,913 | ₩202,461 | ₩198,478 | ₩201,590 | +0.84% | 442.8만 |
|---|
| 2025.12.10 | ₩191,921 | ₩200,611 | ₩191,921 | ₩199,913 | +4.16% | 507.4만 |
|---|
| 2025.12.09 | ₩184,800 | ₩195,770 | ₩184,398 | ₩192,954 | +4.41% | 502.6만 |
|---|
| 2025.12.08 | ₩184,935 | ₩184,948 | ₩181,354 | ₩184,224 | -0.38% | 255.6만 |
|---|
| 2025.12.05 | ₩182,776 | ₩185,913 | ₩182,306 | ₩185,230 | +1.34% | 197.7만 |
|---|
| 2025.12.04 | ₩181,368 | ₩183,513 | ₩179,732 | ₩183,379 | +1.11% | 268만 |
|---|
| 2025.12.03 | ₩177,036 | ₩181,783 | ₩175,776 | ₩180,362 | +1.88% | 483.3만 |
|---|
| 2025.12.02 | ₩176,419 | ₩178,981 | ₩175,682 | ₩177,117 | +0.40% | 158.8만 |
|---|
| 2025.12.01 | ₩174,582 | ₩177,438 | ₩173,040 | ₩176,191 | +0.92% | 275.6만 |
|---|
| 2025.11.28 | ₩176,594 | ₩178,551 | ₩174,730 | ₩176,808 | +0.12% | 139.2만 |
|---|
| 2025.11.26 | ₩175,668 | ₩177,438 | ₩174,689 | ₩174,689 | -0.56% | 263.8만 |
|---|
| 2025.11.25 | ₩174,596 | ₩175,776 | ₩170,801 | ₩175,159 | +0.32% | 343.8만 |
|---|
| 2025.11.24 | ₩174,193 | ₩175,668 | ₩172,973 | ₩174,462 | +0.15% | 357.7만 |
|---|
| 2025.11.21 | ₩171,324 | ₩175,347 | ₩168,896 | ₩174,354 | +1.77% | 321.4만 |
|---|
| 2025.11.20 | ₩176,768 | ₩177,921 | ₩169,889 | ₩169,983 | -3.84% | 396.6만 |
|---|
| 2025.11.19 | ₩167,153 | ₩170,935 | ₩166,536 | ₩170,573 | +2.05% | 282만 |
|---|
| 2025.11.18 | ₩164,981 | ₩168,977 | ₩164,257 | ₩166,711 | +1.05% | 286만 |
|---|
| 2025.11.17 | ₩174,327 | ₩174,649 | ₩165,759 | ₩166,737 | -4.35% | 411만 |
|---|
| 2025.11.14 | ₩169,151 | ₩177,197 | ₩168,414 | ₩175,132 | +3.54% | 349.8만 |
|---|
| 2025.11.13 | ₩179,021 | ₩180,657 | ₩172,463 | ₩172,598 | -3.59% | 486.8만 |
|---|
| 2025.11.12 | ₩179,249 | ₩183,754 | ₩178,940 | ₩179,128 | -0.07% | 293.7만 |
|---|
| 2025.11.11 | ₩175,668 | ₩179,933 | ₩175,052 | ₩178,189 | +1.44% | 213.4만 |
|---|
| 2025.11.10 | ₩181,126 | ₩182,038 | ₩174,006 | ₩175,561 | -3.07% | 287.6만 |
|---|
| 2025.11.07 | ₩171,350 | ₩177,881 | ₩170,291 | ₩177,506 | +3.59% | 421.5만 |
|---|
| 2025.11.06 | ₩179,906 | ₩183,594 | ₩172,785 | ₩172,960 | -3.86% | 409.6만 |
|---|
| 2025.11.05 | ₩176,191 | ₩182,186 | ₩174,059 | ₩179,356 | +1.80% | 548.4만 |
|---|
| 2025.11.04 | ₩177,345 | ₩180,094 | ₩173,348 | ₩175,011 | -1.32% | 668.4만 |
|---|
| 2025.11.03 | ₩166,737 | ₩167,140 | ₩164,780 | ₩166,214 | -0.31% | 476.1만 |
|---|
| 2025.10.31 | ₩164,270 | ₩167,408 | ₩163,506 | ₩166,697 | +1.48% | 305.6만 |
|---|
| 2025.10.30 | ₩167,274 | ₩168,950 | ₩165,209 | ₩165,544 | -1.03% | 409.2만 |
|---|
| 2025.10.29 | ₩166,121 | ₩168,373 | ₩164,713 | ₩167,462 | +0.81% | 299.1만 |
|---|
| 2025.10.28 | ₩169,634 | ₩170,023 | ₩166,590 | ₩166,912 | -1.60% | 200.5만 |
|---|
| 2025.10.27 | ₩170,157 | ₩171,605 | ₩169,245 | ₩169,460 | -0.41% | 184.4만 |
|---|
| 2025.10.24 | ₩167,314 | ₩169,956 | ₩166,751 | ₩167,623 | +0.18% | 245.3만 |
|---|
| 2025.10.23 | ₩170,492 | ₩170,881 | ₩164,310 | ₩165,008 | -3.22% | 334.6만 |
|---|
| 2025.10.22 | ₩169,285 | ₩171,525 | ₩168,159 | ₩169,674 | +0.23% | 257.6만 |
|---|
| 2025.10.21 | ₩167,435 | ₩170,707 | ₩166,885 | ₩168,937 | +0.90% | 360.5만 |
|---|
| 2025.10.20 | ₩164,297 | ₩169,017 | ₩163,600 | ₩167,877 | +2.18% | 294.4만 |
|---|
| 2025.10.17 | ₩163,010 | ₩165,008 | ₩161,226 | ₩162,768 | -0.15% | 335만 |
|---|
| 2025.10.16 | ₩171,391 | ₩171,605 | ₩160,328 | ₩162,044 | -5.45% | 529만 |
|---|
| 2025.10.15 | ₩174,260 | ₩174,301 | ₩169,124 | ₩171,243 | -1.73% | 377.7만 |
|---|
| 2025.10.14 | ₩162,218 | ₩172,544 | ₩161,682 | ₩171,163 | +5.51% | 528.4만 |
|---|
| 2025.10.13 | ₩161,588 | ₩164,444 | ₩159,577 | ₩164,190 | +1.61% | 370.6만 |
|---|
| 2025.10.10 | ₩164,941 | ₩165,477 | ₩158,423 | ₩158,531 | -3.89% | 550.4만 |
|---|