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 | ₩154,987 | ₩161,170 | ₩154,129 | ₩159,118 | +2.67% | 349.3만 |
| 2026.10.08 | ₩153,687 | ₩155,618 | ₩152,493 | ₩154,625 | +0.61% | 423.4만 |
| 2026.10.07 | ₩153,432 | ₩157,160 | ₩152,748 | ₩154,961 | +1.00% | 267.6만 |
| 2026.10.06 | ₩154,974 | ₩156,007 | ₩153,861 | ₩155,497 | +0.34% | 270.6만 |
| 2026.10.05 | ₩152,600 | ₩155,698 | ₩151,259 | ₩154,692 | +1.37% | 369.1만 |
| 2026.10.02 | ₩154,491 | ₩156,838 | ₩152,614 | ₩152,909 | -1.02% | 281만 |
| 2026.10.01 | ₩156,074 | ₩157,817 | ₩150,334 | ₩153,338 | -1.75% | 425만 |
| 2026.09.30 | ₩159,963 | ₩160,446 | ₩154,786 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,645 |
| -2.70% |
| 418.9만 |
| 2026.09.29 | ₩160,124 | ₩163,409 | ₩158,702 | ₩159,587 | -0.34% | 250.6만 |
|---|
| 2026.09.28 | ₩162,055 | ₩162,055 | ₩159,198 | ₩159,587 | -1.52% | 309.3만 |
|---|
| 2026.09.25 | ₩162,337 | ₩164,254 | ₩161,264 | ₩163,195 | +0.53% | 186.4만 |
|---|
| 2026.09.24 | ₩166,212 | ₩166,346 | ₩158,917 | ₩161,854 | -2.62% | 384.7만 |
|---|
| 2026.09.23 | ₩166,293 | ₩169,256 | ₩165,381 | ₩166,775 | +0.29% | 306.5만 |
|---|
| 2026.09.22 | ₩173,213 | ₩174,205 | ₩166,494 | ₩166,494 | -3.88% | 305.3만 |
|---|
| 2026.09.21 | ₩170,812 | ₩172,502 | ₩169,203 | ₩171,536 | +0.42% | 236.8만 |
|---|
| 2026.09.18 | ₩169,458 | ₩170,168 | ₩166,601 | ₩168,854 | -0.36% | 541.5만 |
|---|
| 2026.09.17 | ₩168,532 | ₩172,609 | ₩168,532 | ₩168,975 | +0.26% | 302만 |
|---|
| 2026.09.16 | ₩170,718 | ₩173,078 | ₩164,576 | ₩167,003 | -2.18% | 306.2만 |
|---|
| 2026.09.15 | ₩172,006 | ₩173,709 | ₩169,551 | ₩170,316 | -0.98% | 255.5만 |
|---|
| 2026.09.14 | ₩172,327 | ₩174,339 | ₩169,632 | ₩172,073 | -0.15% | 219.3만 |
|---|
| 2026.09.11 | ₩174,339 | ₩175,975 | ₩171,979 | ₩172,971 | -0.78% | 187.2만 |
|---|
| 2026.09.10 | ₩174,621 | ₩176,042 | ₩171,295 | ₩171,536 | -1.77% | 216.6만 |
|---|
| 2026.09.09 | ₩176,257 | ₩176,673 | ₩173,347 | ₩175,653 | -0.34% | 243.7만 |
|---|
| 2026.09.08 | ₩177,088 | ₩181,138 | ₩176,471 | ₩176,766 | -0.18% | 309.4만 |
|---|
| 2026.09.04 | ₩179,583 | ₩180,562 | ₩176,257 | ₩179,261 | -0.18% | 194.1만 |
|---|
| 2026.09.03 | ₩177,182 | ₩181,863 | ₩175,144 | ₩180,361 | +1.79% | 189.5만 |
|---|
| 2026.09.02 | ₩176,015 | ₩180,548 | ₩175,385 | ₩177,410 | +0.79% | 211.6만 |
|---|
| 2026.09.01 | ₩179,609 | ₩181,527 | ₩174,192 | ₩176,606 | -1.67% | 257.6만 |
|---|
| 2026.08.31 | ₩180,776 | ₩184,840 | ₩180,173 | ₩183,163 | +1.32% | 260.4만 |
|---|
| 2026.08.28 | ₩179,113 | ₩183,271 | ₩178,684 | ₩181,098 | +1.11% | 224.3만 |
|---|
| 2026.08.27 | ₩179,690 | ₩181,889 | ₩178,644 | ₩178,952 | -0.41% | 184만 |
|---|
| 2026.08.26 | ₩178,872 | ₩181,031 | ₩177,008 | ₩179,261 | +0.22% | 146.2만 |
|---|
| 2026.08.25 | ₩178,563 | ₩179,033 | ₩175,399 | ₩178,604 | +0.02% | 183.5만 |
|---|
| 2026.08.24 | ₩178,550 | ₩179,529 | ₩176,632 | ₩178,081 | -0.26% | 140.1만 |
|---|
| 2026.08.21 | ₩175,908 | ₩179,891 | ₩175,908 | ₩177,947 | +1.16% | 221.5만 |
|---|
| 2026.08.20 | ₩176,351 | ₩180,039 | ₩174,272 | ₩174,312 | -1.16% | 679.7만 |
|---|
| 2026.08.19 | ₩179,247 | ₩182,305 | ₩177,732 | ₩179,207 | -0.02% | 269.4만 |
|---|
| 2026.08.18 | ₩178,563 | ₩180,521 | ₩176,310 | ₩179,502 | +0.53% | 292.9만 |
|---|
| 2026.08.17 | ₩187,750 | ₩187,844 | ₩179,851 | ₩180,428 | -3.90% | 446.9만 |
|---|
| 2026.08.14 | ₩192,551 | ₩193,557 | ₩188,394 | ₩188,769 | -1.96% | 255.9만 |
|---|
| 2026.08.13 | ₩186,208 | ₩193,288 | ₩185,725 | ₩192,551 | +3.41% | 395.9만 |
|---|
| 2026.08.12 | ₩189,882 | ₩189,896 | ₩183,633 | ₩185,886 | -2.10% | 420.8만 |
|---|
| 2026.08.11 | ₩177,692 | ₩189,064 | ₩177,370 | ₩188,125 | +5.87% | 578.4만 |
|---|
| 2026.08.10 | ₩170,235 | ₩177,129 | ₩169,967 | ₩177,048 | +4.00% | 457.2만 |
|---|
| 2026.08.07 | ₩171,939 | ₩173,494 | ₩170,128 | ₩170,906 | -0.60% | 405만 |
|---|
| 2026.08.06 | ₩175,305 | ₩175,331 | ₩170,678 | ₩171,644 | -2.09% | 293.3만 |
|---|
| 2026.08.05 | ₩179,703 | ₩181,541 | ₩171,027 | ₩173,990 | -3.18% | 383.4만 |
|---|
| 2026.08.04 | ₩171,590 | ₩179,341 | ₩169,551 | ₩178,631 | +4.10% | 541.3만 |
|---|
| 2026.08.03 | ₩170,048 | ₩174,594 | ₩168,841 | ₩173,561 | +2.07% | 385.3만 |
|---|
| 2026.07.31 | ₩161,800 | ₩169,230 | ₩160,781 | ₩168,425 | +4.09% | 465.7만 |
|---|
| 2026.07.30 | ₩159,963 | ₩162,672 | ₩156,329 | ₩161,264 | +0.81% | 489.5만 |
|---|
| 2026.07.29 | ₩166,118 | ₩166,373 | ₩160,513 | ₩160,620 | -3.31% | 286만 |
|---|
| 2026.07.28 | ₩166,319 | ₩168,036 | ₩164,992 | ₩167,218 | +0.54% | 311.9만 |
|---|
| 2026.07.27 | ₩164,952 | ₩168,452 | ₩163,986 | ₩166,615 | +1.01% | 403.9만 |
|---|
| 2026.07.24 | ₩159,373 | ₩164,871 | ₩158,260 | ₩164,429 | +3.17% | 341.6만 |
|---|
| 2026.07.23 | ₩160,875 | ₩163,235 | ₩157,616 | ₩159,587 | -0.80% | 281.1만 |
|---|
| 2026.07.22 | ₩158,246 | ₩162,082 | ₩158,246 | ₩159,641 | +0.88% | 354.8만 |
|---|
| 2026.07.21 | ₩160,084 | ₩161,773 | ₩158,246 | ₩158,783 | -0.81% | 297.8만 |
|---|
| 2026.07.20 | ₩163,141 | ₩163,168 | ₩156,731 | ₩158,568 | -2.80% | 384.9만 |
|---|
| 2026.07.17 | ₩162,994 | ₩167,956 | ₩160,084 | ₩161,559 | -0.88% | 493.5만 |
|---|
| 2026.07.16 | ₩161,264 | ₩165,542 | ₩159,413 | ₩165,408 | +2.57% | 713.2만 |
|---|
| 2026.07.15 | ₩163,061 | ₩167,097 | ₩162,565 | ₩163,383 | +0.20% | 459.7만 |
|---|
| 2026.07.14 | ₩159,453 | ₩162,457 | ₩158,528 | ₩160,835 | +0.87% | 400.2만 |
|---|
| 2026.07.13 | ₩160,405 | ₩162,095 | ₩158,528 | ₩159,359 | -0.65% | 549.1만 |
|---|
| 2026.07.10 | ₩163,436 | ₩163,691 | ₩161,264 | ₩161,384 | -1.26% | 307.7만 |
|---|
| 2026.07.09 | ₩158,474 | ₩162,176 | ₩158,474 | ₩160,714 | +1.41% | 313.7만 |
|---|
| 2026.07.08 | ₩158,246 | ₩160,674 | ₩156,905 | ₩158,434 | +0.12% | 332.5만 |
|---|
| 2026.07.07 | ₩163,409 | ₩164,710 | ₩158,984 | ₩160,030 | -2.07% | 415.1만 |
|---|
| 2026.07.06 | ₩159,587 | ₩164,978 | ₩159,453 | ₩163,839 | +2.66% | 425.1만 |
|---|
| 2026.07.02 | ₩160,084 | ₩163,852 | ₩157,857 | ₩159,064 | -0.64% | 625.8만 |
|---|
| 2026.07.01 | ₩158,662 | ₩163,114 | ₩156,476 | ₩158,836 | +0.11% | 900.6만 |
|---|
| 2026.06.30 | ₩154,827 | ₩158,944 | ₩154,532 | ₩158,662 | +2.48% | 716.9만 |
|---|
| 2026.06.29 | ₩160,124 | ₩161,653 | ₩152,922 | ₩153,995 | -3.83% | 484.3만 |
|---|
| 2026.06.26 | ₩162,913 | ₩163,731 | ₩157,670 | ₩158,635 | -2.63% | 1169.4만 |
|---|
| 2026.06.25 | ₩166,105 | ₩167,754 | ₩161,948 | ₩162,953 | -1.90% | 470.3만 |
|---|
| 2026.06.24 | ₩174,326 | ₩174,326 | ₩163,557 | ₩164,415 | -5.69% | 698.5만 |
|---|
| 2026.06.23 | ₩177,021 | ₩180,414 | ₩174,889 | ₩175,157 | -1.05% | 402만 |
|---|
| 2026.06.22 | ₩185,282 | ₩186,382 | ₩180,320 | ₩181,326 | -2.14% | 403.5만 |
|---|
| 2026.06.18 | ₩188,595 | ₩190,070 | ₩183,968 | ₩184,397 | -2.23% | 616.9만 |
|---|
| 2026.06.17 | ₩185,322 | ₩189,641 | ₩184,491 | ₩186,288 | +0.52% | 378.3만 |
|---|
| 2026.06.16 | ₩183,767 | ₩187,160 | ₩182,989 | ₩185,711 | +1.06% | 282.1만 |
|---|
| 2026.06.15 | ₩183,713 | ₩187,119 | ₩182,479 | ₩182,533 | -0.64% | 318.6만 |
|---|
| 2026.06.12 | ₩181,138 | ₩182,815 | ₩178,778 | ₩179,542 | -0.88% | 231.1만 |
|---|
| 2026.06.11 | ₩175,962 | ₩180,119 | ₩173,146 | ₩179,583 | +2.06% | 234.2만 |
|---|
| 2026.06.10 | ₩177,021 | ₩181,500 | ₩175,063 | ₩175,868 | -0.65% | 265.8만 |
|---|
| 2026.06.09 | ₩172,623 | ₩179,180 | ₩172,623 | ₩177,960 | +3.09% | 366.1만 |
|---|
| 2026.06.08 | ₩172,006 | ₩173,964 | ₩170,530 | ₩171,080 | -0.54% | 313.5만 |
|---|
| 2026.06.05 | ₩171,603 | ₩171,965 | ₩168,492 | ₩171,697 | +0.05% | 285.8만 |
|---|
| 2026.06.04 | ₩168,157 | ₩173,669 | ₩167,446 | ₩172,207 | +2.41% | 410.8만 |
|---|
| 2026.06.03 | ₩166,293 | ₩169,122 | ₩164,201 | ₩166,762 | +0.28% | 519.8만 |
|---|
| 2026.06.02 | ₩172,421 | ₩174,339 | ₩170,463 | ₩172,676 | +0.15% | 253.8만 |
|---|
| 2026.06.01 | ₩171,228 | ₩175,881 | ₩171,228 | ₩171,952 | +0.42% | 308.8만 |
|---|
| 2026.05.29 | ₩169,793 | ₩176,458 | ₩169,082 | ₩172,609 | +1.66% | 523.1만 |
|---|
| 2026.05.28 | ₩172,998 | ₩173,789 | ₩170,825 | ₩171,000 | -1.16% | 328.8만 |
|---|
| 2026.05.27 | ₩174,259 | ₩177,330 | ₩173,320 | ₩174,701 | +0.25% | 286.2만 |
|---|
| 2026.05.26 | ₩172,730 | ₩176,324 | ₩171,818 | ₩174,218 | +0.86% | 253.2만 |
|---|
| 2026.05.22 | ₩177,008 | ₩177,517 | ₩171,469 | ₩172,341 | -2.64% | 252.4만 |
|---|
| 2026.05.21 | ₩176,686 | ₩178,416 | ₩174,876 | ₩175,546 | -0.65% | 323.5만 |
|---|
| 2026.05.20 | ₩176,378 | ₩177,866 | ₩172,716 | ₩177,343 | +0.55% | 342.6만 |
|---|
| 2026.05.19 | ₩178,081 | ₩179,623 | ₩175,868 | ₩175,881 | -1.24% | 335.3만 |
|---|
| 2026.05.18 | ₩179,542 | ₩181,219 | ₩178,000 | ₩179,797 | +0.14% | 340만 |
|---|
| 2026.05.15 | ₩180,615 | ₩182,412 | ₩177,102 | ₩181,554 | +0.52% | 336.4만 |
|---|
| 2026.05.14 | ₩178,067 | ₩183,163 | ₩176,968 | ₩181,742 | +2.06% | 296.3만 |
|---|
| 2026.05.13 | ₩175,828 | ₩178,657 | ₩172,998 | ₩176,485 | +0.37% | 266.6만 |
|---|
| 2026.05.12 | ₩174,111 | ₩177,477 | ₩172,958 | ₩176,927 | +1.62% | 268.7만 |
|---|
| 2026.05.11 | ₩178,993 | ₩179,288 | ₩173,669 | ₩174,956 | -2.26% | 309.6만 |
|---|
| 2026.05.08 | ₩171,845 | ₩178,885 | ₩170,249 | ₩178,631 | +3.95% | 476.9만 |
|---|
| 2026.05.07 | ₩173,481 | ₩175,358 | ₩169,458 | ₩171,375 | -1.21% | 406.1만 |
|---|
| 2026.05.06 | ₩179,730 | ₩181,500 | ₩172,837 | ₩173,709 | -3.35% | 450.2만 |
|---|
| 2026.05.05 | ₩174,741 | ₩176,901 | ₩173,172 | ₩174,741 | 0.00% | 423.9만 |
|---|
| 2026.05.04 | ₩174,768 | ₩178,818 | ₩173,119 | ₩173,253 | -0.87% | 333.4만 |
|---|
| 2026.05.01 | ₩174,098 | ₩177,182 | ₩172,354 | ₩174,956 | +0.49% | 390.7만 |
|---|
| 2026.04.30 | ₩162,953 | ₩173,333 | ₩160,928 | ₩172,623 | +5.93% | 421.3만 |
|---|
| 2026.04.29 | ₩164,308 | ₩166,145 | ₩163,074 | ₩163,986 | -0.20% | 233.5만 |
|---|
| 2026.04.28 | ₩166,400 | ₩168,130 | ₩164,509 | ₩165,716 | -0.41% | 383.7만 |
|---|
| 2026.04.27 | ₩166,641 | ₩169,149 | ₩164,603 | ₩165,394 | -0.75% | 289.4만 |
|---|
| 2026.04.24 | ₩166,896 | ₩168,707 | ₩163,959 | ₩166,641 | -0.15% | 342.9만 |
|---|
| 2026.04.23 | ₩170,758 | ₩171,389 | ₩164,402 | ₩167,325 | -2.01% | 452.3만 |
|---|
| 2026.04.22 | ₩171,965 | ₩174,741 | ₩170,316 | ₩173,078 | +0.65% | 360만 |
|---|
| 2026.04.21 | ₩172,032 | ₩175,680 | ₩169,940 | ₩170,665 | -0.80% | 504만 |
|---|
| 2026.04.20 | ₩166,413 | ₩170,919 | ₩166,306 | ₩170,758 | +2.61% | 523.9만 |
|---|
| 2026.04.17 | ₩164,683 | ₩169,753 | ₩162,430 | ₩167,124 | +1.48% | 640.5만 |
|---|
| 2026.04.16 | ₩162,605 | ₩164,442 | ₩161,210 | ₩162,015 | -0.36% | 586.1만 |
|---|
| 2026.04.15 | ₩157,039 | ₩162,444 | ₩156,235 | ₩161,653 | +2.94% | 663만 |
|---|
| 2026.04.14 | ₩149,932 | ₩155,819 | ₩149,932 | ₩153,982 | +2.70% | 615.6만 |
|---|
| 2026.04.13 | ₩139,418 | ₩147,518 | ₩138,814 | ₩147,451 | +5.76% | 470.1만 |
|---|
| 2026.04.10 | ₩144,393 | ₩144,889 | ₩137,728 | ₩139,847 | -3.15% | 452.7만 |
|---|
| 2026.04.09 | ₩140,799 | ₩144,594 | ₩140,142 | ₩143,468 | +1.90% | 373.4만 |
|---|
| 2026.04.08 | ₩147,464 | ₩150,589 | ₩141,309 | ₩143,562 | -2.65% | 453.8만 |
|---|
| 2026.04.07 | ₩140,866 | ₩142,717 | ₩140,236 | ₩141,295 | +0.30% | 282만 |
|---|
| 2026.04.06 | ₩143,334 | ₩143,655 | ₩140,423 | ₩142,301 | -0.72% | 282만 |
|---|
| 2026.04.02 | ₩141,912 | ₩146,861 | ₩139,659 | ₩143,548 | +1.15% | 541.9만 |
|---|
| 2026.04.01 | ₩151,045 | ₩151,514 | ₩146,150 | ₩147,853 | -2.11% | 264.3만 |
|---|
| 2026.03.31 | ₩149,704 | ₩151,300 | ₩146,324 | ₩149,422 | -0.19% | 351.7만 |
|---|
| 2026.03.30 | ₩146,539 | ₩150,884 | ₩144,849 | ₩147,451 | +0.62% | 421.6만 |
|---|
| 2026.03.27 | ₩145,654 | ₩147,933 | ₩143,642 | ₩145,399 | -0.17% | 467.4만 |
|---|
| 2026.03.26 | ₩145,788 | ₩149,663 | ₩144,514 | ₩147,491 | +1.17% | 456.2만 |
|---|
| 2026.03.25 | ₩149,771 | ₩151,648 | ₩146,552 | ₩147,249 | -1.68% | 520.9만 |
|---|
| 2026.03.24 | ₩143,883 | ₩149,462 | ₩140,410 | ₩149,194 | +3.69% | 866.9만 |
|---|
| 2026.03.23 | ₩153,526 | ₩153,821 | ₩147,987 | ₩148,121 | -3.52% | 611.7만 |
|---|
| 2026.03.20 | ₩150,200 | ₩151,152 | ₩147,786 | ₩150,200 | 0.00% | 831.8만 |
|---|
| 2026.03.19 | ₩147,853 | ₩150,803 | ₩145,908 | ₩149,355 | +1.02% | 538.1만 |
|---|
| 2026.03.18 | ₩145,318 | ₩150,937 | ₩144,970 | ₩149,127 | +2.62% | 826.1만 |
|---|
| 2026.03.17 | ₩141,791 | ₩146,646 | ₩140,464 | ₩146,029 | +2.99% | 687.5만 |
|---|
| 2026.03.16 | ₩141,295 | ₩142,019 | ₩135,931 | ₩138,734 | -1.81% | 722만 |
|---|
| 2026.03.13 | ₩136,253 | ₩140,423 | ₩134,241 | ₩140,061 | +2.80% | 809.2만 |
|---|
| 2026.03.12 | ₩138,935 | ₩140,906 | ₩134,308 | ₩134,509 | -3.19% | 754.6만 |
|---|
| 2026.03.11 | ₩144,393 | ₩148,068 | ₩137,460 | ₩142,288 | -1.46% | 625.8만 |
|---|
| 2026.03.10 | ₩145,318 | ₩146,284 | ₩141,496 | ₩145,064 | -0.18% | 348.8만 |
|---|
| 2026.03.09 | ₩142,918 | ₩145,922 | ₩140,061 | ₩145,023 | +1.47% | 555.6만 |
|---|
| 2026.03.06 | ₩144,031 | ₩147,156 | ₩140,343 | ₩145,774 | +1.21% | 600.9만 |
|---|
| 2026.03.05 | ₩146,378 | ₩150,294 | ₩146,378 | ₩149,181 | +1.91% | 455.5만 |
|---|
| 2026.03.04 | ₩144,380 | ₩147,397 | ₩143,267 | ₩147,236 | +1.98% | 492만 |
|---|
| 2026.03.03 | ₩136,320 | ₩144,996 | ₩133,517 | ₩143,602 | +5.34% | 919.5만 |
|---|
| 2026.03.02 | ₩137,460 | ₩144,594 | ₩136,199 | ₩142,757 | +3.85% | 783.8만 |
|---|
| 2026.02.27 | ₩149,154 | ₩149,315 | ₩139,471 | ₩140,276 | -5.95% | 1513.6만 |
|---|
| 2026.02.26 | ₩159,118 | ₩159,118 | ₩149,838 | ₩153,418 | -3.58% | 678.1만 |
|---|
| 2026.02.25 | ₩154,223 | ₩159,480 | ₩153,821 | ₩157,187 | +1.92% | 626.7만 |
|---|
| 2026.02.24 | ₩151,541 | ₩156,503 | ₩150,401 | ₩153,056 | +1.00% | 722.1만 |
|---|
| 2026.02.23 | ₩158,380 | ₩158,568 | ₩149,315 | ₩152,520 | -3.70% | 943.7만 |
|---|
| 2026.02.20 | ₩156,771 | ₩162,028 | ₩155,014 | ₩160,553 | +2.41% | 630.2만 |
|---|
| 2026.02.19 | ₩164,281 | ₩164,885 | ₩156,275 | ₩158,702 | -3.40% | 948.8만 |
|---|
| 2026.02.18 | ₩166,963 | ₩169,954 | ₩166,024 | ₩168,117 | +0.69% | 332.3만 |
|---|
| 2026.02.17 | ₩168,412 | ₩169,391 | ₩165,582 | ₩167,835 | -0.34% | 421.9만 |
|---|
| 2026.02.13 | ₩167,728 | ₩169,082 | ₩166,065 | ₩167,728 | 0.00% | 370.7만 |
|---|
| 2026.02.12 | ₩170,530 | ₩174,111 | ₩164,590 | ₩168,130 | -1.41% | 736.3만 |
|---|
| 2026.02.11 | ₩176,901 | ₩178,751 | ₩169,444 | ₩170,249 | -3.76% | 631.4만 |
|---|
| 2026.02.10 | ₩180,763 | ₩185,027 | ₩177,491 | ₩177,598 | -1.75% | 409.9만 |
|---|
| 2026.02.09 | ₩180,159 | ₩187,978 | ₩179,234 | ₩179,636 | -0.29% | 615.2만 |
|---|
| 2026.02.06 | ₩173,534 | ₩179,717 | ₩171,952 | ₩178,403 | +2.81% | 611.4만 |
|---|
| 2026.02.05 | ₩176,029 | ₩176,713 | ₩167,647 | ₩169,082 | -3.95% | 566.2만 |
|---|
| 2026.02.04 | ₩171,456 | ₩180,133 | ₩170,115 | ₩178,094 | +3.87% | 648.6만 |
|---|
| 2026.02.03 | ₩176,458 | ₩177,812 | ₩163,691 | ₩170,115 | -3.59% | 942.2만 |
|---|
| 2026.02.02 | ₩180,039 | ₩183,163 | ₩175,855 | ₩178,617 | -0.79% | 282.1만 |
|---|
| 2026.01.30 | ₩179,918 | ₩182,386 | ₩179,194 | ₩180,428 | +0.28% | 234.8만 |
|---|
| 2026.01.29 | ₩180,481 | ₩181,809 | ₩178,456 | ₩180,361 | -0.07% | 334.9만 |
|---|
| 2026.01.28 | ₩176,887 | ₩178,537 | ₩174,554 | ₩178,215 | +0.75% | 308.2만 |
|---|
| 2026.01.27 | ₩176,431 | ₩177,692 | ₩172,837 | ₩176,646 | +0.12% | 401.6만 |
|---|
| 2026.01.26 | ₩182,171 | ₩183,727 | ₩174,929 | ₩176,431 | -3.15% | 556만 |
|---|
| 2026.01.23 | ₩186,368 | ₩187,334 | ₩182,077 | ₩182,801 | -1.91% | 350.3만 |
|---|
| 2026.01.22 | ₩188,501 | ₩189,989 | ₩186,972 | ₩187,388 | -0.59% | 265.1만 |
|---|
| 2026.01.21 | ₩188,407 | ₩189,587 | ₩186,543 | ₩187,119 | -0.68% | 355.4만 |
|---|
| 2026.01.20 | ₩189,104 | ₩192,685 | ₩185,269 | ₩185,926 | -1.68% | 355.4만 |
|---|
| 2026.01.16 | ₩192,081 | ₩196,064 | ₩192,081 | ₩192,953 | +0.45% | 229.6만 |
|---|
| 2026.01.15 | ₩194,187 | ₩196,131 | ₩192,618 | ₩193,315 | -0.45% | 204.8만 |
|---|
| 2026.01.14 | ₩191,773 | ₩193,718 | ₩188,098 | ₩193,195 | +0.74% | 223.5만 |
|---|
| 2026.01.13 | ₩190,861 | ₩192,470 | ₩187,669 | ₩192,095 | +0.65% | 344만 |
|---|
| 2026.01.12 | ₩191,800 | ₩194,106 | ₩190,432 | ₩192,993 | +0.62% | 242.9만 |
|---|
| 2026.01.09 | ₩197,580 | ₩198,586 | ₩191,384 | ₩195,555 | -1.02% | 234.8만 |
|---|
| 2026.01.08 | ₩192,363 | ₩199,390 | ₩191,250 | ₩196,051 | +1.92% | 228만 |
|---|
| 2026.01.07 | ₩204,647 | ₩204,647 | ₩193,275 | ₩193,490 | -5.45% | 509만 |
|---|
| 2026.01.06 | ₩200,477 | ₩205,573 | ₩200,289 | ₩204,781 | +2.15% | 275.7만 |
|---|
| 2026.01.05 | ₩195,649 | ₩203,816 | ₩195,649 | ₩200,839 | +2.65% | 302만 |
|---|
| 2026.01.02 | ₩194,469 | ₩197,070 | ₩193,329 | ₩196,614 | +1.10% | 204.7만 |
|---|
| 2025.12.31 | ₩195,971 | ₩196,131 | ₩194,039 | ₩194,133 | -0.94% | 138.9만 |
|---|
| 2025.12.30 | ₩197,258 | ₩198,411 | ₩195,796 | ₩195,877 | -0.70% | 146.6만 |
|---|
| 2025.12.29 | ₩199,162 | ₩199,860 | ₩197,003 | ₩197,499 | -0.83% | 129.1만 |
|---|
| 2025.12.26 | ₩199,551 | ₩199,873 | ₩198,452 | ₩199,176 | -0.19% | 130.8만 |
|---|
| 2025.12.24 | ₩198,894 | ₩200,423 | ₩197,580 | ₩199,618 | +0.36% | 88.4만 |
|---|
| 2025.12.23 | ₩199,082 | ₩200,705 | ₩198,612 | ₩198,975 | -0.05% | 217.4만 |
|---|
| 2025.12.22 | ₩197,432 | ₩201,764 | ₩197,405 | ₩199,672 | +1.13% | 275.4만 |
|---|
| 2025.12.19 | ₩196,628 | ₩198,425 | ₩195,796 | ₩196,252 | -0.19% | 516.3만 |
|---|
| 2025.12.18 | ₩199,229 | ₩200,396 | ₩196,131 | ₩196,199 | -1.52% | 265.4만 |
|---|
| 2025.12.17 | ₩198,009 | ₩202,005 | ₩195,206 | ₩196,333 | -0.85% | 348만 |
|---|
| 2025.12.16 | ₩197,137 | ₩199,444 | ₩196,199 | ₩197,338 | +0.10% | 232.5만 |
|---|
| 2025.12.15 | ₩200,463 | ₩200,570 | ₩196,494 | ₩196,909 | -1.77% | 258.6만 |
|---|
| 2025.12.12 | ₩203,655 | ₩203,655 | ₩197,043 | ₩198,545 | -2.51% | 374.4만 |
|---|
| 2025.12.11 | ₩199,927 | ₩202,475 | ₩198,492 | ₩201,603 | +0.84% | 442.8만 |
|---|
| 2025.12.10 | ₩191,934 | ₩200,624 | ₩191,934 | ₩199,927 | +4.16% | 507.4만 |
|---|
| 2025.12.09 | ₩184,813 | ₩195,783 | ₩184,411 | ₩192,967 | +4.41% | 502.6만 |
|---|
| 2025.12.08 | ₩184,947 | ₩184,960 | ₩181,366 | ₩184,236 | -0.38% | 255.6만 |
|---|
| 2025.12.05 | ₩182,788 | ₩185,926 | ₩182,318 | ₩185,242 | +1.34% | 197.7만 |
|---|
| 2025.12.04 | ₩181,380 | ₩183,525 | ₩179,744 | ₩183,391 | +1.11% | 268만 |
|---|
| 2025.12.03 | ₩177,048 | ₩181,795 | ₩175,787 | ₩180,374 | +1.88% | 483.3만 |
|---|
| 2025.12.02 | ₩176,431 | ₩178,993 | ₩175,694 | ₩177,129 | +0.40% | 158.8만 |
|---|
| 2025.12.01 | ₩174,594 | ₩177,450 | ₩173,052 | ₩176,203 | +0.92% | 275.6만 |
|---|
| 2025.11.28 | ₩176,606 | ₩178,563 | ₩174,741 | ₩176,820 | +0.12% | 139.2만 |
|---|
| 2025.11.26 | ₩175,680 | ₩177,450 | ₩174,701 | ₩174,701 | -0.56% | 263.8만 |
|---|
| 2025.11.25 | ₩174,607 | ₩175,787 | ₩170,812 | ₩175,171 | +0.32% | 343.8만 |
|---|
| 2025.11.24 | ₩174,205 | ₩175,680 | ₩172,985 | ₩174,473 | +0.15% | 357.7만 |
|---|
| 2025.11.21 | ₩171,335 | ₩175,358 | ₩168,908 | ₩174,366 | +1.77% | 321.4만 |
|---|
| 2025.11.20 | ₩176,780 | ₩177,933 | ₩169,900 | ₩169,994 | -3.84% | 396.6만 |
|---|
| 2025.11.19 | ₩167,164 | ₩170,946 | ₩166,547 | ₩170,584 | +2.05% | 282만 |
|---|
| 2025.11.18 | ₩164,992 | ₩168,988 | ₩164,268 | ₩166,722 | +1.05% | 286만 |
|---|
| 2025.11.17 | ₩174,339 | ₩174,661 | ₩165,770 | ₩166,749 | -4.35% | 411만 |
|---|
| 2025.11.14 | ₩169,163 | ₩177,209 | ₩168,425 | ₩175,144 | +3.54% | 349.8만 |
|---|
| 2025.11.13 | ₩179,033 | ₩180,669 | ₩172,475 | ₩172,609 | -3.59% | 486.8만 |
|---|
| 2025.11.12 | ₩179,261 | ₩183,767 | ₩178,952 | ₩179,140 | -0.07% | 293.7만 |
|---|
| 2025.11.11 | ₩175,680 | ₩179,945 | ₩175,063 | ₩178,201 | +1.44% | 213.4만 |
|---|
| 2025.11.10 | ₩181,138 | ₩182,050 | ₩174,017 | ₩175,573 | -3.07% | 287.6만 |
|---|
| 2025.11.07 | ₩171,362 | ₩177,893 | ₩170,302 | ₩177,517 | +3.59% | 421.5만 |
|---|
| 2025.11.06 | ₩179,918 | ₩183,606 | ₩172,797 | ₩172,971 | -3.86% | 409.6만 |
|---|
| 2025.11.05 | ₩176,203 | ₩182,198 | ₩174,071 | ₩179,368 | +1.80% | 548.4만 |
|---|
| 2025.11.04 | ₩177,357 | ₩180,106 | ₩173,360 | ₩175,023 | -1.32% | 668.4만 |
|---|
| 2025.11.03 | ₩166,749 | ₩167,151 | ₩164,791 | ₩166,226 | -0.31% | 476.1만 |
|---|
| 2025.10.31 | ₩164,281 | ₩167,419 | ₩163,517 | ₩166,708 | +1.48% | 305.6만 |
|---|
| 2025.10.30 | ₩167,285 | ₩168,961 | ₩165,220 | ₩165,555 | -1.03% | 409.2만 |
|---|
| 2025.10.29 | ₩166,132 | ₩168,385 | ₩164,724 | ₩167,473 | +0.81% | 299.1만 |
|---|
| 2025.10.28 | ₩169,645 | ₩170,034 | ₩166,601 | ₩166,923 | -1.60% | 200.5만 |
|---|
| 2025.10.27 | ₩170,168 | ₩171,617 | ₩169,256 | ₩169,471 | -0.41% | 184.4만 |
|---|
| 2025.10.24 | ₩167,325 | ₩169,967 | ₩166,762 | ₩167,634 | +0.18% | 245.3만 |
|---|
| 2025.10.23 | ₩170,504 | ₩170,893 | ₩164,321 | ₩165,019 | -3.22% | 334.6만 |
|---|
| 2025.10.22 | ₩169,297 | ₩171,536 | ₩168,170 | ₩169,686 | +0.23% | 257.6만 |
|---|
| 2025.10.21 | ₩167,446 | ₩170,718 | ₩166,896 | ₩168,948 | +0.90% | 360.5만 |
|---|
| 2025.10.20 | ₩164,308 | ₩169,028 | ₩163,611 | ₩167,889 | +2.18% | 294.4만 |
|---|
| 2025.10.17 | ₩163,020 | ₩165,019 | ₩161,237 | ₩162,779 | -0.15% | 335만 |
|---|
| 2025.10.16 | ₩171,402 | ₩171,617 | ₩160,338 | ₩162,055 | -5.45% | 529만 |
|---|
| 2025.10.15 | ₩174,272 | ₩174,312 | ₩169,136 | ₩171,255 | -1.73% | 377.7만 |
|---|
| 2025.10.14 | ₩162,229 | ₩172,555 | ₩161,693 | ₩171,174 | +5.51% | 528.4만 |
|---|
| 2025.10.13 | ₩161,599 | ₩164,455 | ₩159,587 | ₩164,201 | +1.61% | 370.6만 |
|---|
| 2025.10.10 | ₩164,952 | ₩165,488 | ₩158,434 | ₩158,541 | -3.89% | 550.4만 |
|---|