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 | ₩154,991 | ₩161,173 | ₩154,133 | ₩159,122 | +2.67% | 349.3만 |
| 2026.10.08 | ₩153,690 | ₩155,621 | ₩152,496 | ₩154,629 | +0.61% | 423.4만 |
| 2026.10.07 | ₩153,435 | ₩157,164 | ₩152,751 | ₩154,964 | +1.00% | 267.6만 |
| 2026.10.06 | ₩154,978 | ₩156,010 | ₩153,864 | ₩155,501 | +0.34% | 270.6만 |
| 2026.10.05 | ₩152,604 | ₩155,702 | ₩151,263 | ₩154,696 | +1.37% | 369.1만 |
| 2026.10.02 | ₩154,495 | ₩156,842 | ₩152,617 | ₩152,912 | -1.02% | 281만 |
| 2026.10.01 | ₩156,077 | ₩157,821 | ₩150,337 | ₩153,341 | -1.75% | 425만 |
| 2026.09.30 | ₩159,966 | ₩160,449 | ₩154,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,648 |
| -2.70% |
| 418.9만 |
| 2026.09.29 | ₩160,127 | ₩163,413 | ₩158,706 | ₩159,591 | -0.34% | 250.6만 |
|---|
| 2026.09.28 | ₩162,059 | ₩162,059 | ₩159,202 | ₩159,591 | -1.52% | 309.3만 |
|---|
| 2026.09.25 | ₩162,340 | ₩164,258 | ₩161,267 | ₩163,198 | +0.53% | 186.4만 |
|---|
| 2026.09.24 | ₩166,216 | ₩166,350 | ₩158,920 | ₩161,857 | -2.62% | 384.7만 |
|---|
| 2026.09.23 | ₩166,296 | ₩169,260 | ₩165,384 | ₩166,779 | +0.29% | 306.5만 |
|---|
| 2026.09.22 | ₩173,216 | ₩174,209 | ₩166,498 | ₩166,498 | -3.88% | 305.3만 |
|---|
| 2026.09.21 | ₩170,816 | ₩172,506 | ₩169,207 | ₩171,540 | +0.42% | 236.8만 |
|---|
| 2026.09.18 | ₩169,461 | ₩170,172 | ₩166,605 | ₩168,858 | -0.36% | 541.5만 |
|---|
| 2026.09.17 | ₩168,536 | ₩172,613 | ₩168,536 | ₩168,979 | +0.26% | 302만 |
|---|
| 2026.09.16 | ₩170,722 | ₩173,082 | ₩164,580 | ₩167,007 | -2.18% | 306.2만 |
|---|
| 2026.09.15 | ₩172,009 | ₩173,713 | ₩169,555 | ₩170,320 | -0.98% | 255.5만 |
|---|
| 2026.09.14 | ₩172,331 | ₩174,343 | ₩169,636 | ₩172,077 | -0.15% | 219.3만 |
|---|
| 2026.09.11 | ₩174,343 | ₩175,979 | ₩171,983 | ₩172,975 | -0.78% | 187.2만 |
|---|
| 2026.09.10 | ₩174,625 | ₩176,046 | ₩171,299 | ₩171,540 | -1.77% | 216.6만 |
|---|
| 2026.09.09 | ₩176,261 | ₩176,677 | ₩173,351 | ₩175,657 | -0.34% | 243.7만 |
|---|
| 2026.09.08 | ₩177,092 | ₩181,142 | ₩176,475 | ₩176,770 | -0.18% | 309.4만 |
|---|
| 2026.09.04 | ₩179,587 | ₩180,566 | ₩176,261 | ₩179,265 | -0.18% | 194.1만 |
|---|
| 2026.09.03 | ₩177,186 | ₩181,867 | ₩175,148 | ₩180,365 | +1.79% | 189.5만 |
|---|
| 2026.09.02 | ₩176,019 | ₩180,552 | ₩175,389 | ₩177,414 | +0.79% | 211.6만 |
|---|
| 2026.09.01 | ₩179,614 | ₩181,531 | ₩174,195 | ₩176,609 | -1.67% | 257.6만 |
|---|
| 2026.08.31 | ₩180,780 | ₩184,844 | ₩180,177 | ₩183,167 | +1.32% | 260.4만 |
|---|
| 2026.08.28 | ₩179,117 | ₩183,275 | ₩178,688 | ₩181,102 | +1.11% | 224.3만 |
|---|
| 2026.08.27 | ₩179,694 | ₩181,893 | ₩178,648 | ₩178,956 | -0.41% | 184만 |
|---|
| 2026.08.26 | ₩178,876 | ₩181,035 | ₩177,012 | ₩179,265 | +0.22% | 146.2만 |
|---|
| 2026.08.25 | ₩178,567 | ₩179,037 | ₩175,402 | ₩178,608 | +0.02% | 183.5만 |
|---|
| 2026.08.24 | ₩178,554 | ₩179,533 | ₩176,636 | ₩178,085 | -0.26% | 140.1만 |
|---|
| 2026.08.21 | ₩175,912 | ₩179,895 | ₩175,912 | ₩177,951 | +1.16% | 221.5만 |
|---|
| 2026.08.20 | ₩176,355 | ₩180,043 | ₩174,276 | ₩174,316 | -1.16% | 679.7만 |
|---|
| 2026.08.19 | ₩179,251 | ₩182,309 | ₩177,736 | ₩179,211 | -0.02% | 269.4만 |
|---|
| 2026.08.18 | ₩178,567 | ₩180,525 | ₩176,314 | ₩179,506 | +0.53% | 292.9만 |
|---|
| 2026.08.17 | ₩187,754 | ₩187,848 | ₩179,855 | ₩180,432 | -3.90% | 446.9만 |
|---|
| 2026.08.14 | ₩192,555 | ₩193,561 | ₩188,398 | ₩188,773 | -1.96% | 255.9만 |
|---|
| 2026.08.13 | ₩186,212 | ₩193,293 | ₩185,729 | ₩192,555 | +3.41% | 395.9만 |
|---|
| 2026.08.12 | ₩189,886 | ₩189,900 | ₩183,637 | ₩185,890 | -2.10% | 420.8만 |
|---|
| 2026.08.11 | ₩177,696 | ₩189,068 | ₩177,374 | ₩188,130 | +5.87% | 578.4만 |
|---|
| 2026.08.10 | ₩170,239 | ₩177,132 | ₩169,971 | ₩177,052 | +4.00% | 457.2만 |
|---|
| 2026.08.07 | ₩171,942 | ₩173,498 | ₩170,132 | ₩170,910 | -0.60% | 405만 |
|---|
| 2026.08.06 | ₩175,309 | ₩175,335 | ₩170,682 | ₩171,647 | -2.09% | 293.3만 |
|---|
| 2026.08.05 | ₩179,707 | ₩181,545 | ₩171,030 | ₩173,994 | -3.18% | 383.4만 |
|---|
| 2026.08.04 | ₩171,594 | ₩179,345 | ₩169,555 | ₩178,635 | +4.10% | 541.3만 |
|---|
| 2026.08.03 | ₩170,051 | ₩174,598 | ₩168,844 | ₩173,565 | +2.07% | 385.3만 |
|---|
| 2026.07.31 | ₩161,804 | ₩169,233 | ₩160,784 | ₩168,429 | +4.09% | 465.7만 |
|---|
| 2026.07.30 | ₩159,966 | ₩162,675 | ₩156,332 | ₩161,267 | +0.81% | 489.5만 |
|---|
| 2026.07.29 | ₩166,122 | ₩166,377 | ₩160,516 | ₩160,624 | -3.31% | 286만 |
|---|
| 2026.07.28 | ₩166,323 | ₩168,040 | ₩164,996 | ₩167,222 | +0.54% | 311.9만 |
|---|
| 2026.07.27 | ₩164,955 | ₩168,456 | ₩163,990 | ₩166,618 | +1.01% | 403.9만 |
|---|
| 2026.07.24 | ₩159,376 | ₩164,875 | ₩158,263 | ₩164,432 | +3.17% | 341.6만 |
|---|
| 2026.07.23 | ₩160,878 | ₩163,239 | ₩157,619 | ₩159,591 | -0.80% | 281.1만 |
|---|
| 2026.07.22 | ₩158,250 | ₩162,085 | ₩158,250 | ₩159,645 | +0.88% | 354.8만 |
|---|
| 2026.07.21 | ₩160,087 | ₩161,777 | ₩158,250 | ₩158,786 | -0.81% | 297.8만 |
|---|
| 2026.07.20 | ₩163,145 | ₩163,172 | ₩156,734 | ₩158,572 | -2.80% | 384.9만 |
|---|
| 2026.07.17 | ₩162,997 | ₩167,959 | ₩160,087 | ₩161,562 | -0.88% | 493.5만 |
|---|
| 2026.07.16 | ₩161,267 | ₩165,545 | ₩159,417 | ₩165,411 | +2.57% | 713.2만 |
|---|
| 2026.07.15 | ₩163,064 | ₩167,101 | ₩162,568 | ₩163,386 | +0.20% | 459.7만 |
|---|
| 2026.07.14 | ₩159,457 | ₩162,461 | ₩158,531 | ₩160,838 | +0.87% | 400.2만 |
|---|
| 2026.07.13 | ₩160,409 | ₩162,099 | ₩158,531 | ₩159,363 | -0.65% | 549.1만 |
|---|
| 2026.07.10 | ₩163,440 | ₩163,695 | ₩161,267 | ₩161,388 | -1.26% | 307.7만 |
|---|
| 2026.07.09 | ₩158,478 | ₩162,179 | ₩158,478 | ₩160,717 | +1.41% | 313.7만 |
|---|
| 2026.07.08 | ₩158,250 | ₩160,677 | ₩156,909 | ₩158,438 | +0.12% | 332.5만 |
|---|
| 2026.07.07 | ₩163,413 | ₩164,714 | ₩158,987 | ₩160,033 | -2.07% | 415.1만 |
|---|
| 2026.07.06 | ₩159,591 | ₩164,982 | ₩159,457 | ₩163,842 | +2.66% | 425.1만 |
|---|
| 2026.07.02 | ₩160,087 | ₩163,856 | ₩157,861 | ₩159,068 | -0.64% | 625.8만 |
|---|
| 2026.07.01 | ₩158,666 | ₩163,118 | ₩156,480 | ₩158,840 | +0.11% | 900.6만 |
|---|
| 2026.06.30 | ₩154,830 | ₩158,947 | ₩154,535 | ₩158,666 | +2.48% | 716.9만 |
|---|
| 2026.06.29 | ₩160,127 | ₩161,656 | ₩152,926 | ₩153,999 | -3.83% | 484.3만 |
|---|
| 2026.06.26 | ₩162,917 | ₩163,735 | ₩157,673 | ₩158,639 | -2.63% | 1169.4만 |
|---|
| 2026.06.25 | ₩166,109 | ₩167,758 | ₩161,951 | ₩162,957 | -1.90% | 470.3만 |
|---|
| 2026.06.24 | ₩174,330 | ₩174,330 | ₩163,561 | ₩164,419 | -5.69% | 698.5만 |
|---|
| 2026.06.23 | ₩177,025 | ₩180,418 | ₩174,893 | ₩175,161 | -1.05% | 402만 |
|---|
| 2026.06.22 | ₩185,286 | ₩186,386 | ₩180,324 | ₩181,330 | -2.14% | 403.5만 |
|---|
| 2026.06.18 | ₩188,599 | ₩190,074 | ₩183,972 | ₩184,401 | -2.23% | 616.9만 |
|---|
| 2026.06.17 | ₩185,327 | ₩189,645 | ₩184,495 | ₩186,292 | +0.52% | 378.3만 |
|---|
| 2026.06.16 | ₩183,771 | ₩187,164 | ₩182,993 | ₩185,716 | +1.06% | 282.1만 |
|---|
| 2026.06.15 | ₩183,717 | ₩187,124 | ₩182,483 | ₩182,537 | -0.64% | 318.6만 |
|---|
| 2026.06.12 | ₩181,142 | ₩182,819 | ₩178,782 | ₩179,546 | -0.88% | 231.1만 |
|---|
| 2026.06.11 | ₩175,966 | ₩180,123 | ₩173,149 | ₩179,587 | +2.06% | 234.2만 |
|---|
| 2026.06.10 | ₩177,025 | ₩181,504 | ₩175,067 | ₩175,872 | -0.65% | 265.8만 |
|---|
| 2026.06.09 | ₩172,626 | ₩179,184 | ₩172,626 | ₩177,964 | +3.09% | 366.1만 |
|---|
| 2026.06.08 | ₩172,009 | ₩173,967 | ₩170,534 | ₩171,084 | -0.54% | 313.5만 |
|---|
| 2026.06.05 | ₩171,607 | ₩171,969 | ₩168,496 | ₩171,701 | +0.05% | 285.8만 |
|---|
| 2026.06.04 | ₩168,161 | ₩173,672 | ₩167,450 | ₩172,211 | +2.41% | 410.8만 |
|---|
| 2026.06.03 | ₩166,296 | ₩169,126 | ₩164,204 | ₩166,766 | +0.28% | 519.8만 |
|---|
| 2026.06.02 | ₩172,425 | ₩174,343 | ₩170,467 | ₩172,680 | +0.15% | 253.8만 |
|---|
| 2026.06.01 | ₩171,232 | ₩175,885 | ₩171,232 | ₩171,956 | +0.42% | 308.8만 |
|---|
| 2026.05.29 | ₩169,797 | ₩176,462 | ₩169,086 | ₩172,613 | +1.66% | 523.1만 |
|---|
| 2026.05.28 | ₩173,002 | ₩173,793 | ₩170,829 | ₩171,004 | -1.16% | 328.8만 |
|---|
| 2026.05.27 | ₩174,263 | ₩177,334 | ₩173,324 | ₩174,705 | +0.25% | 286.2만 |
|---|
| 2026.05.26 | ₩172,734 | ₩176,328 | ₩171,822 | ₩174,222 | +0.86% | 253.2만 |
|---|
| 2026.05.22 | ₩177,012 | ₩177,521 | ₩171,473 | ₩172,345 | -2.64% | 252.4만 |
|---|
| 2026.05.21 | ₩176,690 | ₩178,420 | ₩174,879 | ₩175,550 | -0.65% | 323.5만 |
|---|
| 2026.05.20 | ₩176,381 | ₩177,870 | ₩172,720 | ₩177,347 | +0.55% | 342.6만 |
|---|
| 2026.05.19 | ₩178,085 | ₩179,627 | ₩175,872 | ₩175,885 | -1.24% | 335.3만 |
|---|
| 2026.05.18 | ₩179,546 | ₩181,223 | ₩178,004 | ₩179,801 | +0.14% | 340만 |
|---|
| 2026.05.15 | ₩180,619 | ₩182,416 | ₩177,106 | ₩181,558 | +0.52% | 336.4만 |
|---|
| 2026.05.14 | ₩178,071 | ₩183,167 | ₩176,972 | ₩181,746 | +2.06% | 296.3만 |
|---|
| 2026.05.13 | ₩175,832 | ₩178,661 | ₩173,002 | ₩176,489 | +0.37% | 266.6만 |
|---|
| 2026.05.12 | ₩174,115 | ₩177,481 | ₩172,962 | ₩176,931 | +1.62% | 268.7만 |
|---|
| 2026.05.11 | ₩178,997 | ₩179,292 | ₩173,672 | ₩174,960 | -2.26% | 309.6만 |
|---|
| 2026.05.08 | ₩171,849 | ₩178,889 | ₩170,253 | ₩178,635 | +3.95% | 476.9만 |
|---|
| 2026.05.07 | ₩173,485 | ₩175,362 | ₩169,461 | ₩171,379 | -1.21% | 406.1만 |
|---|
| 2026.05.06 | ₩179,734 | ₩181,504 | ₩172,841 | ₩173,713 | -3.35% | 450.2만 |
|---|
| 2026.05.05 | ₩174,745 | ₩176,905 | ₩173,176 | ₩174,745 | 0.00% | 423.9만 |
|---|
| 2026.05.04 | ₩174,772 | ₩178,822 | ₩173,123 | ₩173,257 | -0.87% | 333.4만 |
|---|
| 2026.05.01 | ₩174,102 | ₩177,186 | ₩172,358 | ₩174,960 | +0.49% | 390.7만 |
|---|
| 2026.04.30 | ₩162,957 | ₩173,337 | ₩160,932 | ₩172,626 | +5.93% | 421.3만 |
|---|
| 2026.04.29 | ₩164,312 | ₩166,149 | ₩163,078 | ₩163,990 | -0.20% | 233.5만 |
|---|
| 2026.04.28 | ₩166,404 | ₩168,134 | ₩164,513 | ₩165,720 | -0.41% | 383.7만 |
|---|
| 2026.04.27 | ₩166,645 | ₩169,153 | ₩164,607 | ₩165,398 | -0.75% | 289.4만 |
|---|
| 2026.04.24 | ₩166,900 | ₩168,710 | ₩163,963 | ₩166,645 | -0.15% | 342.9만 |
|---|
| 2026.04.23 | ₩170,762 | ₩171,393 | ₩164,405 | ₩167,329 | -2.01% | 452.3만 |
|---|
| 2026.04.22 | ₩171,969 | ₩174,745 | ₩170,320 | ₩173,082 | +0.65% | 360만 |
|---|
| 2026.04.21 | ₩172,036 | ₩175,684 | ₩169,944 | ₩170,668 | -0.80% | 504만 |
|---|
| 2026.04.20 | ₩166,417 | ₩170,923 | ₩166,310 | ₩170,762 | +2.61% | 523.9만 |
|---|
| 2026.04.17 | ₩164,687 | ₩169,756 | ₩162,434 | ₩167,128 | +1.48% | 640.5만 |
|---|
| 2026.04.16 | ₩162,608 | ₩164,446 | ₩161,214 | ₩162,018 | -0.36% | 586.1만 |
|---|
| 2026.04.15 | ₩157,043 | ₩162,447 | ₩156,238 | ₩161,656 | +2.94% | 663만 |
|---|
| 2026.04.14 | ₩149,935 | ₩155,822 | ₩149,935 | ₩153,985 | +2.70% | 615.6만 |
|---|
| 2026.04.13 | ₩139,421 | ₩147,521 | ₩138,817 | ₩147,454 | +5.76% | 470.1만 |
|---|
| 2026.04.10 | ₩144,396 | ₩144,892 | ₩137,731 | ₩139,850 | -3.15% | 452.7만 |
|---|
| 2026.04.09 | ₩140,802 | ₩144,597 | ₩140,145 | ₩143,471 | +1.90% | 373.4만 |
|---|
| 2026.04.08 | ₩147,467 | ₩150,592 | ₩141,312 | ₩143,565 | -2.65% | 453.8만 |
|---|
| 2026.04.07 | ₩140,869 | ₩142,720 | ₩140,239 | ₩141,298 | +0.30% | 282만 |
|---|
| 2026.04.06 | ₩143,337 | ₩143,659 | ₩140,427 | ₩142,304 | -0.72% | 282만 |
|---|
| 2026.04.02 | ₩141,915 | ₩146,864 | ₩139,662 | ₩143,551 | +1.15% | 541.9만 |
|---|
| 2026.04.01 | ₩151,048 | ₩151,517 | ₩146,153 | ₩147,856 | -2.11% | 264.3만 |
|---|
| 2026.03.31 | ₩149,707 | ₩151,303 | ₩146,327 | ₩149,425 | -0.19% | 351.7만 |
|---|
| 2026.03.30 | ₩146,542 | ₩150,887 | ₩144,852 | ₩147,454 | +0.62% | 421.6만 |
|---|
| 2026.03.27 | ₩145,657 | ₩147,937 | ₩143,645 | ₩145,402 | -0.17% | 467.4만 |
|---|
| 2026.03.26 | ₩145,791 | ₩149,667 | ₩144,517 | ₩147,494 | +1.17% | 456.2만 |
|---|
| 2026.03.25 | ₩149,774 | ₩151,652 | ₩146,555 | ₩147,253 | -1.68% | 520.9만 |
|---|
| 2026.03.24 | ₩143,887 | ₩149,466 | ₩140,413 | ₩149,197 | +3.69% | 866.9만 |
|---|
| 2026.03.23 | ₩153,529 | ₩153,824 | ₩147,990 | ₩148,124 | -3.52% | 611.7만 |
|---|
| 2026.03.20 | ₩150,203 | ₩151,155 | ₩147,789 | ₩150,203 | 0.00% | 831.8만 |
|---|
| 2026.03.19 | ₩147,856 | ₩150,807 | ₩145,912 | ₩149,358 | +1.02% | 538.1만 |
|---|
| 2026.03.18 | ₩145,322 | ₩150,941 | ₩144,973 | ₩149,130 | +2.62% | 826.1만 |
|---|
| 2026.03.17 | ₩141,795 | ₩146,649 | ₩140,467 | ₩146,032 | +2.99% | 687.5만 |
|---|
| 2026.03.16 | ₩141,298 | ₩142,022 | ₩135,934 | ₩138,737 | -1.81% | 722만 |
|---|
| 2026.03.13 | ₩136,256 | ₩140,427 | ₩134,244 | ₩140,064 | +2.80% | 809.2만 |
|---|
| 2026.03.12 | ₩138,938 | ₩140,909 | ₩134,311 | ₩134,512 | -3.19% | 754.6만 |
|---|
| 2026.03.11 | ₩144,396 | ₩148,071 | ₩137,463 | ₩142,291 | -1.46% | 625.8만 |
|---|
| 2026.03.10 | ₩145,322 | ₩146,287 | ₩141,499 | ₩145,067 | -0.18% | 348.8만 |
|---|
| 2026.03.09 | ₩142,921 | ₩145,925 | ₩140,064 | ₩145,027 | +1.47% | 555.6만 |
|---|
| 2026.03.06 | ₩144,034 | ₩147,159 | ₩140,346 | ₩145,778 | +1.21% | 600.9만 |
|---|
| 2026.03.05 | ₩146,381 | ₩150,297 | ₩146,381 | ₩149,184 | +1.91% | 455.5만 |
|---|
| 2026.03.04 | ₩144,383 | ₩147,400 | ₩143,270 | ₩147,239 | +1.98% | 492만 |
|---|
| 2026.03.03 | ₩136,323 | ₩145,000 | ₩133,520 | ₩143,605 | +5.34% | 919.5만 |
|---|
| 2026.03.02 | ₩137,463 | ₩144,597 | ₩136,202 | ₩142,760 | +3.85% | 783.8만 |
|---|
| 2026.02.27 | ₩149,157 | ₩149,318 | ₩139,474 | ₩140,279 | -5.95% | 1513.6만 |
|---|
| 2026.02.26 | ₩159,122 | ₩159,122 | ₩149,841 | ₩153,422 | -3.58% | 678.1만 |
|---|
| 2026.02.25 | ₩154,227 | ₩159,484 | ₩153,824 | ₩157,190 | +1.92% | 626.7만 |
|---|
| 2026.02.24 | ₩151,544 | ₩156,506 | ₩150,404 | ₩153,060 | +1.00% | 722.1만 |
|---|
| 2026.02.23 | ₩158,384 | ₩158,572 | ₩149,318 | ₩152,523 | -3.70% | 943.7만 |
|---|
| 2026.02.20 | ₩156,775 | ₩162,032 | ₩155,018 | ₩160,556 | +2.41% | 630.2만 |
|---|
| 2026.02.19 | ₩164,285 | ₩164,888 | ₩156,278 | ₩158,706 | -3.40% | 948.8만 |
|---|
| 2026.02.18 | ₩166,967 | ₩169,958 | ₩166,028 | ₩168,120 | +0.69% | 332.3만 |
|---|
| 2026.02.17 | ₩168,415 | ₩169,394 | ₩165,586 | ₩167,839 | -0.34% | 421.9만 |
|---|
| 2026.02.13 | ₩167,731 | ₩169,086 | ₩166,068 | ₩167,731 | 0.00% | 370.7만 |
|---|
| 2026.02.12 | ₩170,534 | ₩174,115 | ₩164,593 | ₩168,134 | -1.41% | 736.3만 |
|---|
| 2026.02.11 | ₩176,905 | ₩178,755 | ₩169,448 | ₩170,253 | -3.76% | 631.4만 |
|---|
| 2026.02.10 | ₩180,767 | ₩185,032 | ₩177,495 | ₩177,602 | -1.75% | 409.9만 |
|---|
| 2026.02.09 | ₩180,163 | ₩187,982 | ₩179,238 | ₩179,640 | -0.29% | 615.2만 |
|---|
| 2026.02.06 | ₩173,538 | ₩179,721 | ₩171,956 | ₩178,407 | +2.81% | 611.4만 |
|---|
| 2026.02.05 | ₩176,033 | ₩176,717 | ₩167,651 | ₩169,086 | -3.95% | 566.2만 |
|---|
| 2026.02.04 | ₩171,460 | ₩180,137 | ₩170,119 | ₩178,098 | +3.87% | 648.6만 |
|---|
| 2026.02.03 | ₩176,462 | ₩177,816 | ₩163,695 | ₩170,119 | -3.59% | 942.2만 |
|---|
| 2026.02.02 | ₩180,043 | ₩183,167 | ₩175,858 | ₩178,621 | -0.79% | 282.1만 |
|---|
| 2026.01.30 | ₩179,922 | ₩182,390 | ₩179,198 | ₩180,432 | +0.28% | 234.8만 |
|---|
| 2026.01.29 | ₩180,485 | ₩181,813 | ₩178,460 | ₩180,365 | -0.07% | 334.9만 |
|---|
| 2026.01.28 | ₩176,891 | ₩178,541 | ₩174,558 | ₩178,219 | +0.75% | 308.2만 |
|---|
| 2026.01.27 | ₩176,435 | ₩177,696 | ₩172,841 | ₩176,650 | +0.12% | 401.6만 |
|---|
| 2026.01.26 | ₩182,175 | ₩183,731 | ₩174,933 | ₩176,435 | -3.15% | 556만 |
|---|
| 2026.01.23 | ₩186,373 | ₩187,338 | ₩182,081 | ₩182,805 | -1.91% | 350.3만 |
|---|
| 2026.01.22 | ₩188,505 | ₩189,994 | ₩186,976 | ₩187,392 | -0.59% | 265.1만 |
|---|
| 2026.01.21 | ₩188,411 | ₩189,591 | ₩186,547 | ₩187,124 | -0.68% | 355.4만 |
|---|
| 2026.01.20 | ₩189,109 | ₩192,689 | ₩185,273 | ₩185,930 | -1.68% | 355.4만 |
|---|
| 2026.01.16 | ₩192,086 | ₩196,069 | ₩192,086 | ₩192,957 | +0.45% | 229.6만 |
|---|
| 2026.01.15 | ₩194,191 | ₩196,136 | ₩192,622 | ₩193,320 | -0.45% | 204.8만 |
|---|
| 2026.01.14 | ₩191,777 | ₩193,722 | ₩188,103 | ₩193,199 | +0.74% | 223.5만 |
|---|
| 2026.01.13 | ₩190,865 | ₩192,475 | ₩187,674 | ₩192,099 | +0.65% | 344만 |
|---|
| 2026.01.12 | ₩191,804 | ₩194,111 | ₩190,436 | ₩192,998 | +0.62% | 242.9만 |
|---|
| 2026.01.09 | ₩197,584 | ₩198,590 | ₩191,388 | ₩195,559 | -1.02% | 234.8만 |
|---|
| 2026.01.08 | ₩192,367 | ₩199,395 | ₩191,254 | ₩196,055 | +1.92% | 228만 |
|---|
| 2026.01.07 | ₩204,652 | ₩204,652 | ₩193,279 | ₩193,494 | -5.45% | 509만 |
|---|
| 2026.01.06 | ₩200,481 | ₩205,577 | ₩200,293 | ₩204,786 | +2.15% | 275.7만 |
|---|
| 2026.01.05 | ₩195,653 | ₩203,820 | ₩195,653 | ₩200,843 | +2.65% | 302만 |
|---|
| 2026.01.02 | ₩194,473 | ₩197,075 | ₩193,333 | ₩196,619 | +1.10% | 204.7만 |
|---|
| 2025.12.31 | ₩195,975 | ₩196,136 | ₩194,044 | ₩194,138 | -0.94% | 138.9만 |
|---|
| 2025.12.30 | ₩197,262 | ₩198,416 | ₩195,801 | ₩195,881 | -0.70% | 146.6만 |
|---|
| 2025.12.29 | ₩199,167 | ₩199,864 | ₩197,008 | ₩197,504 | -0.83% | 129.1만 |
|---|
| 2025.12.26 | ₩199,556 | ₩199,878 | ₩198,456 | ₩199,180 | -0.19% | 130.8만 |
|---|
| 2025.12.24 | ₩198,899 | ₩200,427 | ₩197,584 | ₩199,623 | +0.36% | 88.4만 |
|---|
| 2025.12.23 | ₩199,086 | ₩200,709 | ₩198,617 | ₩198,979 | -0.05% | 217.4만 |
|---|
| 2025.12.22 | ₩197,437 | ₩201,768 | ₩197,410 | ₩199,676 | +1.13% | 275.4만 |
|---|
| 2025.12.19 | ₩196,632 | ₩198,429 | ₩195,801 | ₩196,257 | -0.19% | 516.3만 |
|---|
| 2025.12.18 | ₩199,234 | ₩200,401 | ₩196,136 | ₩196,203 | -1.52% | 265.4만 |
|---|
| 2025.12.17 | ₩198,013 | ₩202,010 | ₩195,211 | ₩196,337 | -0.85% | 348만 |
|---|
| 2025.12.16 | ₩197,142 | ₩199,448 | ₩196,203 | ₩197,343 | +0.10% | 232.5만 |
|---|
| 2025.12.15 | ₩200,468 | ₩200,575 | ₩196,498 | ₩196,914 | -1.77% | 258.6만 |
|---|
| 2025.12.12 | ₩203,659 | ₩203,659 | ₩197,048 | ₩198,550 | -2.51% | 374.4만 |
|---|
| 2025.12.11 | ₩199,931 | ₩202,479 | ₩198,496 | ₩201,608 | +0.84% | 442.8만 |
|---|
| 2025.12.10 | ₩191,938 | ₩200,629 | ₩191,938 | ₩199,931 | +4.16% | 507.4만 |
|---|
| 2025.12.09 | ₩184,817 | ₩195,787 | ₩184,415 | ₩192,971 | +4.41% | 502.6만 |
|---|
| 2025.12.08 | ₩184,951 | ₩184,965 | ₩181,370 | ₩184,240 | -0.38% | 255.6만 |
|---|
| 2025.12.05 | ₩182,792 | ₩185,930 | ₩182,323 | ₩185,246 | +1.34% | 197.7만 |
|---|
| 2025.12.04 | ₩181,384 | ₩183,530 | ₩179,748 | ₩183,395 | +1.11% | 268만 |
|---|
| 2025.12.03 | ₩177,052 | ₩181,800 | ₩175,791 | ₩180,378 | +1.88% | 483.3만 |
|---|
| 2025.12.02 | ₩176,435 | ₩178,997 | ₩175,698 | ₩177,132 | +0.40% | 158.8만 |
|---|
| 2025.12.01 | ₩174,598 | ₩177,454 | ₩173,056 | ₩176,207 | +0.92% | 275.6만 |
|---|
| 2025.11.28 | ₩176,609 | ₩178,567 | ₩174,745 | ₩176,824 | +0.12% | 139.2만 |
|---|
| 2025.11.26 | ₩175,684 | ₩177,454 | ₩174,705 | ₩174,705 | -0.56% | 263.8만 |
|---|
| 2025.11.25 | ₩174,611 | ₩175,791 | ₩170,816 | ₩175,174 | +0.32% | 343.8만 |
|---|
| 2025.11.24 | ₩174,209 | ₩175,684 | ₩172,988 | ₩174,477 | +0.15% | 357.7만 |
|---|
| 2025.11.21 | ₩171,339 | ₩175,362 | ₩168,912 | ₩174,370 | +1.77% | 321.4만 |
|---|
| 2025.11.20 | ₩176,784 | ₩177,937 | ₩169,904 | ₩169,998 | -3.84% | 396.6만 |
|---|
| 2025.11.19 | ₩167,168 | ₩170,950 | ₩166,551 | ₩170,588 | +2.05% | 282만 |
|---|
| 2025.11.18 | ₩164,996 | ₩168,992 | ₩164,271 | ₩166,726 | +1.05% | 286만 |
|---|
| 2025.11.17 | ₩174,343 | ₩174,665 | ₩165,773 | ₩166,752 | -4.35% | 411만 |
|---|
| 2025.11.14 | ₩169,166 | ₩177,213 | ₩168,429 | ₩175,148 | +3.54% | 349.8만 |
|---|
| 2025.11.13 | ₩179,037 | ₩180,673 | ₩172,479 | ₩172,613 | -3.59% | 486.8만 |
|---|
| 2025.11.12 | ₩179,265 | ₩183,771 | ₩178,956 | ₩179,144 | -0.07% | 293.7만 |
|---|
| 2025.11.11 | ₩175,684 | ₩179,949 | ₩175,067 | ₩178,205 | +1.44% | 213.4만 |
|---|
| 2025.11.10 | ₩181,142 | ₩182,054 | ₩174,021 | ₩175,577 | -3.07% | 287.6만 |
|---|
| 2025.11.07 | ₩171,366 | ₩177,897 | ₩170,306 | ₩177,521 | +3.59% | 421.5만 |
|---|
| 2025.11.06 | ₩179,922 | ₩183,610 | ₩172,801 | ₩172,975 | -3.86% | 409.6만 |
|---|
| 2025.11.05 | ₩176,207 | ₩182,202 | ₩174,075 | ₩179,372 | +1.80% | 548.4만 |
|---|
| 2025.11.04 | ₩177,360 | ₩180,110 | ₩173,364 | ₩175,027 | -1.32% | 668.4만 |
|---|
| 2025.11.03 | ₩166,752 | ₩167,155 | ₩164,794 | ₩166,229 | -0.31% | 476.1만 |
|---|
| 2025.10.31 | ₩164,285 | ₩167,423 | ₩163,520 | ₩166,712 | +1.48% | 305.6만 |
|---|
| 2025.10.30 | ₩167,289 | ₩168,965 | ₩165,224 | ₩165,559 | -1.03% | 409.2만 |
|---|
| 2025.10.29 | ₩166,135 | ₩168,389 | ₩164,727 | ₩167,477 | +0.81% | 299.1만 |
|---|
| 2025.10.28 | ₩169,649 | ₩170,038 | ₩166,605 | ₩166,927 | -1.60% | 200.5만 |
|---|
| 2025.10.27 | ₩170,172 | ₩171,621 | ₩169,260 | ₩169,475 | -0.41% | 184.4만 |
|---|
| 2025.10.24 | ₩167,329 | ₩169,971 | ₩166,766 | ₩167,638 | +0.18% | 245.3만 |
|---|
| 2025.10.23 | ₩170,507 | ₩170,896 | ₩164,325 | ₩165,022 | -3.22% | 334.6만 |
|---|
| 2025.10.22 | ₩169,300 | ₩171,540 | ₩168,174 | ₩169,689 | +0.23% | 257.6만 |
|---|
| 2025.10.21 | ₩167,450 | ₩170,722 | ₩166,900 | ₩168,952 | +0.90% | 360.5만 |
|---|
| 2025.10.20 | ₩164,312 | ₩169,032 | ₩163,614 | ₩167,892 | +2.18% | 294.4만 |
|---|
| 2025.10.17 | ₩163,024 | ₩165,022 | ₩161,240 | ₩162,783 | -0.15% | 335만 |
|---|
| 2025.10.16 | ₩171,406 | ₩171,621 | ₩160,342 | ₩162,059 | -5.45% | 529만 |
|---|
| 2025.10.15 | ₩174,276 | ₩174,316 | ₩169,140 | ₩171,258 | -1.73% | 377.7만 |
|---|
| 2025.10.14 | ₩162,233 | ₩172,559 | ₩161,696 | ₩171,178 | +5.51% | 528.4만 |
|---|
| 2025.10.13 | ₩161,603 | ₩164,459 | ₩159,591 | ₩164,204 | +1.61% | 370.6만 |
|---|
| 2025.10.10 | ₩164,955 | ₩165,492 | ₩158,438 | ₩158,545 | -3.89% | 550.4만 |
|---|