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 | ₩154,976 | ₩161,158 | ₩154,118 | ₩159,106 | +2.67% | 349.3만 |
| 2026.10.08 | ₩153,675 | ₩155,606 | ₩152,482 | ₩154,614 | +0.61% | 423.4만 |
| 2026.10.07 | ₩153,420 | ₩157,148 | ₩152,736 | ₩154,949 | +1.00% | 267.6만 |
| 2026.10.06 | ₩154,962 | ₩155,995 | ₩153,849 | ₩155,485 | +0.34% | 270.6만 |
| 2026.10.05 | ₩152,589 | ₩155,687 | ₩151,248 | ₩154,681 | +1.37% | 369.1만 |
| 2026.10.02 | ₩154,480 | ₩156,826 | ₩152,602 | ₩152,897 | -1.02% | 281만 |
| 2026.10.01 | ₩156,062 | ₩157,805 | ₩150,323 | ₩153,327 | -1.75% | 425만 |
| 2026.09.30 | ₩159,951 | ₩160,434 | ₩154,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩155,633 |
| -2.70% |
| 418.9만 |
| 2026.09.29 | ₩160,112 | ₩163,397 | ₩158,690 | ₩159,575 | -0.34% | 250.6만 |
|---|
| 2026.09.28 | ₩162,043 | ₩162,043 | ₩159,187 | ₩159,575 | -1.52% | 309.3만 |
|---|
| 2026.09.25 | ₩162,324 | ₩164,242 | ₩161,252 | ₩163,183 | +0.53% | 186.4만 |
|---|
| 2026.09.24 | ₩166,200 | ₩166,334 | ₩158,905 | ₩161,842 | -2.62% | 384.7만 |
|---|
| 2026.09.23 | ₩166,280 | ₩169,244 | ₩165,368 | ₩166,763 | +0.29% | 306.5만 |
|---|
| 2026.09.22 | ₩173,200 | ₩174,192 | ₩166,481 | ₩166,481 | -3.88% | 305.3만 |
|---|
| 2026.09.21 | ₩170,799 | ₩172,489 | ₩169,190 | ₩171,523 | +0.42% | 236.8만 |
|---|
| 2026.09.18 | ₩169,445 | ₩170,156 | ₩166,589 | ₩168,842 | -0.36% | 541.5만 |
|---|
| 2026.09.17 | ₩168,520 | ₩172,596 | ₩168,520 | ₩168,962 | +0.26% | 302만 |
|---|
| 2026.09.16 | ₩170,705 | ₩173,066 | ₩164,564 | ₩166,991 | -2.18% | 306.2만 |
|---|
| 2026.09.15 | ₩171,993 | ₩173,696 | ₩169,539 | ₩170,303 | -0.98% | 255.5만 |
|---|
| 2026.09.14 | ₩172,315 | ₩174,326 | ₩169,619 | ₩172,060 | -0.15% | 219.3만 |
|---|
| 2026.09.11 | ₩174,326 | ₩175,962 | ₩171,966 | ₩172,958 | -0.78% | 187.2만 |
|---|
| 2026.09.10 | ₩174,608 | ₩176,029 | ₩171,282 | ₩171,523 | -1.77% | 216.6만 |
|---|
| 2026.09.09 | ₩176,244 | ₩176,659 | ₩173,334 | ₩175,640 | -0.34% | 243.7만 |
|---|
| 2026.09.08 | ₩177,075 | ₩181,125 | ₩176,458 | ₩176,753 | -0.18% | 309.4만 |
|---|
| 2026.09.04 | ₩179,569 | ₩180,548 | ₩176,244 | ₩179,247 | -0.18% | 194.1만 |
|---|
| 2026.09.03 | ₩177,169 | ₩181,849 | ₩175,131 | ₩180,347 | +1.79% | 189.5만 |
|---|
| 2026.09.02 | ₩176,002 | ₩180,535 | ₩175,372 | ₩177,397 | +0.79% | 211.6만 |
|---|
| 2026.09.01 | ₩179,596 | ₩181,514 | ₩174,179 | ₩176,592 | -1.67% | 257.6만 |
|---|
| 2026.08.31 | ₩180,763 | ₩184,826 | ₩180,159 | ₩183,150 | +1.32% | 260.4만 |
|---|
| 2026.08.28 | ₩179,100 | ₩183,257 | ₩178,671 | ₩181,085 | +1.11% | 224.3만 |
|---|
| 2026.08.27 | ₩179,677 | ₩181,876 | ₩178,631 | ₩178,939 | -0.41% | 184만 |
|---|
| 2026.08.26 | ₩178,859 | ₩181,018 | ₩176,995 | ₩179,247 | +0.22% | 146.2만 |
|---|
| 2026.08.25 | ₩178,550 | ₩179,019 | ₩175,385 | ₩178,590 | +0.02% | 183.5만 |
|---|
| 2026.08.24 | ₩178,537 | ₩179,516 | ₩176,619 | ₩178,067 | -0.26% | 140.1만 |
|---|
| 2026.08.21 | ₩175,895 | ₩179,878 | ₩175,895 | ₩177,933 | +1.16% | 221.5만 |
|---|
| 2026.08.20 | ₩176,338 | ₩180,025 | ₩174,259 | ₩174,299 | -1.16% | 679.7만 |
|---|
| 2026.08.19 | ₩179,234 | ₩182,291 | ₩177,719 | ₩179,194 | -0.02% | 269.4만 |
|---|
| 2026.08.18 | ₩178,550 | ₩180,508 | ₩176,297 | ₩179,489 | +0.53% | 292.9만 |
|---|
| 2026.08.17 | ₩187,736 | ₩187,830 | ₩179,837 | ₩180,414 | -3.90% | 446.9만 |
|---|
| 2026.08.14 | ₩192,536 | ₩193,542 | ₩188,379 | ₩188,755 | -1.96% | 255.9만 |
|---|
| 2026.08.13 | ₩186,194 | ₩193,274 | ₩185,711 | ₩192,536 | +3.41% | 395.9만 |
|---|
| 2026.08.12 | ₩189,868 | ₩189,881 | ₩183,619 | ₩185,872 | -2.10% | 420.8만 |
|---|
| 2026.08.11 | ₩177,679 | ₩189,050 | ₩177,357 | ₩188,111 | +5.87% | 578.4만 |
|---|
| 2026.08.10 | ₩170,223 | ₩177,115 | ₩169,955 | ₩177,035 | +4.00% | 457.2만 |
|---|
| 2026.08.07 | ₩171,926 | ₩173,481 | ₩170,115 | ₩170,893 | -0.60% | 405만 |
|---|
| 2026.08.06 | ₩175,292 | ₩175,318 | ₩170,665 | ₩171,631 | -2.09% | 293.3만 |
|---|
| 2026.08.05 | ₩179,690 | ₩181,527 | ₩171,014 | ₩173,977 | -3.18% | 383.4만 |
|---|
| 2026.08.04 | ₩171,577 | ₩179,328 | ₩169,539 | ₩178,617 | +4.10% | 541.3만 |
|---|
| 2026.08.03 | ₩170,035 | ₩174,581 | ₩168,828 | ₩173,548 | +2.07% | 385.3만 |
|---|
| 2026.07.31 | ₩161,788 | ₩169,217 | ₩160,769 | ₩168,412 | +4.09% | 465.7만 |
|---|
| 2026.07.30 | ₩159,951 | ₩162,660 | ₩156,317 | ₩161,252 | +0.81% | 489.5만 |
|---|
| 2026.07.29 | ₩166,106 | ₩166,361 | ₩160,501 | ₩160,608 | -3.31% | 286만 |
|---|
| 2026.07.28 | ₩166,307 | ₩168,024 | ₩164,980 | ₩167,206 | +0.54% | 311.9만 |
|---|
| 2026.07.27 | ₩164,939 | ₩168,439 | ₩163,974 | ₩166,602 | +1.01% | 403.9만 |
|---|
| 2026.07.24 | ₩159,361 | ₩164,859 | ₩158,248 | ₩164,416 | +3.17% | 341.6만 |
|---|
| 2026.07.23 | ₩160,863 | ₩163,223 | ₩157,604 | ₩159,575 | -0.80% | 281.1만 |
|---|
| 2026.07.22 | ₩158,234 | ₩162,070 | ₩158,234 | ₩159,629 | +0.88% | 354.8만 |
|---|
| 2026.07.21 | ₩160,072 | ₩161,761 | ₩158,234 | ₩158,771 | -0.81% | 297.8만 |
|---|
| 2026.07.20 | ₩163,129 | ₩163,156 | ₩156,719 | ₩158,556 | -2.80% | 384.9만 |
|---|
| 2026.07.17 | ₩162,981 | ₩167,943 | ₩160,072 | ₩161,547 | -0.88% | 493.5만 |
|---|
| 2026.07.16 | ₩161,252 | ₩165,529 | ₩159,401 | ₩165,395 | +2.57% | 713.2만 |
|---|
| 2026.07.15 | ₩163,049 | ₩167,085 | ₩162,552 | ₩163,370 | +0.20% | 459.7만 |
|---|
| 2026.07.14 | ₩159,441 | ₩162,445 | ₩158,516 | ₩160,823 | +0.87% | 400.2만 |
|---|
| 2026.07.13 | ₩160,393 | ₩162,083 | ₩158,516 | ₩159,347 | -0.65% | 549.1만 |
|---|
| 2026.07.10 | ₩163,424 | ₩163,679 | ₩161,252 | ₩161,372 | -1.26% | 307.7만 |
|---|
| 2026.07.09 | ₩158,462 | ₩162,164 | ₩158,462 | ₩160,702 | +1.41% | 313.7만 |
|---|
| 2026.07.08 | ₩158,234 | ₩160,662 | ₩156,893 | ₩158,422 | +0.12% | 332.5만 |
|---|
| 2026.07.07 | ₩163,397 | ₩164,698 | ₩158,972 | ₩160,018 | -2.07% | 415.1만 |
|---|
| 2026.07.06 | ₩159,575 | ₩164,966 | ₩159,441 | ₩163,826 | +2.66% | 425.1만 |
|---|
| 2026.07.02 | ₩160,072 | ₩163,840 | ₩157,846 | ₩159,052 | -0.64% | 625.8만 |
|---|
| 2026.07.01 | ₩158,650 | ₩163,102 | ₩156,464 | ₩158,824 | +0.11% | 900.6만 |
|---|
| 2026.06.30 | ₩154,815 | ₩158,932 | ₩154,520 | ₩158,650 | +2.48% | 716.9만 |
|---|
| 2026.06.29 | ₩160,112 | ₩161,641 | ₩152,911 | ₩153,984 | -3.83% | 484.3만 |
|---|
| 2026.06.26 | ₩162,901 | ₩163,719 | ₩157,658 | ₩158,623 | -2.63% | 1169.4만 |
|---|
| 2026.06.25 | ₩166,093 | ₩167,742 | ₩161,936 | ₩162,941 | -1.90% | 470.3만 |
|---|
| 2026.06.24 | ₩174,313 | ₩174,313 | ₩163,545 | ₩164,403 | -5.69% | 698.5만 |
|---|
| 2026.06.23 | ₩177,008 | ₩180,401 | ₩174,876 | ₩175,144 | -1.05% | 402만 |
|---|
| 2026.06.22 | ₩185,268 | ₩186,368 | ₩180,307 | ₩181,313 | -2.14% | 403.5만 |
|---|
| 2026.06.18 | ₩188,581 | ₩190,056 | ₩183,954 | ₩184,383 | -2.23% | 616.9만 |
|---|
| 2026.06.17 | ₩185,309 | ₩189,627 | ₩184,477 | ₩186,274 | +0.52% | 378.3만 |
|---|
| 2026.06.16 | ₩183,753 | ₩187,146 | ₩182,975 | ₩185,698 | +1.06% | 282.1만 |
|---|
| 2026.06.15 | ₩183,699 | ₩187,106 | ₩182,466 | ₩182,519 | -0.64% | 318.6만 |
|---|
| 2026.06.12 | ₩181,125 | ₩182,801 | ₩178,765 | ₩179,529 | -0.88% | 231.1만 |
|---|
| 2026.06.11 | ₩175,949 | ₩180,106 | ₩173,133 | ₩179,569 | +2.06% | 234.2만 |
|---|
| 2026.06.10 | ₩177,008 | ₩181,487 | ₩175,050 | ₩175,855 | -0.65% | 265.8만 |
|---|
| 2026.06.09 | ₩172,610 | ₩179,167 | ₩172,610 | ₩177,947 | +3.09% | 366.1만 |
|---|
| 2026.06.08 | ₩171,993 | ₩173,951 | ₩170,518 | ₩171,068 | -0.54% | 313.5만 |
|---|
| 2026.06.05 | ₩171,591 | ₩171,953 | ₩168,479 | ₩171,684 | +0.05% | 285.8만 |
|---|
| 2026.06.04 | ₩168,144 | ₩173,656 | ₩167,434 | ₩172,194 | +2.41% | 410.8만 |
|---|
| 2026.06.03 | ₩166,280 | ₩169,110 | ₩164,188 | ₩166,750 | +0.28% | 519.8만 |
|---|
| 2026.06.02 | ₩172,409 | ₩174,326 | ₩170,451 | ₩172,663 | +0.15% | 253.8만 |
|---|
| 2026.06.01 | ₩171,215 | ₩175,868 | ₩171,215 | ₩171,939 | +0.42% | 308.8만 |
|---|
| 2026.05.29 | ₩169,780 | ₩176,445 | ₩169,070 | ₩172,596 | +1.66% | 523.1만 |
|---|
| 2026.05.28 | ₩172,985 | ₩173,776 | ₩170,813 | ₩170,987 | -1.16% | 328.8만 |
|---|
| 2026.05.27 | ₩174,246 | ₩177,316 | ₩173,307 | ₩174,688 | +0.25% | 286.2만 |
|---|
| 2026.05.26 | ₩172,717 | ₩176,311 | ₩171,805 | ₩174,205 | +0.86% | 253.2만 |
|---|
| 2026.05.22 | ₩176,995 | ₩177,504 | ₩171,456 | ₩172,328 | -2.64% | 252.4만 |
|---|
| 2026.05.21 | ₩176,673 | ₩178,403 | ₩174,862 | ₩175,533 | -0.65% | 323.5만 |
|---|
| 2026.05.20 | ₩176,364 | ₩177,853 | ₩172,704 | ₩177,330 | +0.55% | 342.6만 |
|---|
| 2026.05.19 | ₩178,067 | ₩179,610 | ₩175,855 | ₩175,868 | -1.24% | 335.3만 |
|---|
| 2026.05.18 | ₩179,529 | ₩181,205 | ₩177,987 | ₩179,784 | +0.14% | 340만 |
|---|
| 2026.05.15 | ₩180,602 | ₩182,399 | ₩177,088 | ₩181,541 | +0.52% | 336.4만 |
|---|
| 2026.05.14 | ₩178,054 | ₩183,150 | ₩176,954 | ₩181,728 | +2.06% | 296.3만 |
|---|
| 2026.05.13 | ₩175,815 | ₩178,644 | ₩172,985 | ₩176,472 | +0.37% | 266.6만 |
|---|
| 2026.05.12 | ₩174,098 | ₩177,464 | ₩172,945 | ₩176,914 | +1.62% | 268.7만 |
|---|
| 2026.05.11 | ₩178,979 | ₩179,274 | ₩173,656 | ₩174,943 | -2.26% | 309.6만 |
|---|
| 2026.05.08 | ₩171,832 | ₩178,872 | ₩170,236 | ₩178,617 | +3.95% | 476.9만 |
|---|
| 2026.05.07 | ₩173,468 | ₩175,345 | ₩169,445 | ₩171,363 | -1.21% | 406.1만 |
|---|
| 2026.05.06 | ₩179,717 | ₩181,487 | ₩172,824 | ₩173,696 | -3.35% | 450.2만 |
|---|
| 2026.05.05 | ₩174,728 | ₩176,887 | ₩173,159 | ₩174,728 | 0.00% | 423.9만 |
|---|
| 2026.05.04 | ₩174,755 | ₩178,805 | ₩173,106 | ₩173,240 | -0.87% | 333.4만 |
|---|
| 2026.05.01 | ₩174,085 | ₩177,169 | ₩172,341 | ₩174,943 | +0.49% | 390.7만 |
|---|
| 2026.04.30 | ₩162,941 | ₩173,320 | ₩160,916 | ₩172,610 | +5.93% | 421.3만 |
|---|
| 2026.04.29 | ₩164,296 | ₩166,133 | ₩163,062 | ₩163,974 | -0.20% | 233.5만 |
|---|
| 2026.04.28 | ₩166,388 | ₩168,117 | ₩164,497 | ₩165,704 | -0.41% | 383.7만 |
|---|
| 2026.04.27 | ₩166,629 | ₩169,137 | ₩164,591 | ₩165,382 | -0.75% | 289.4만 |
|---|
| 2026.04.24 | ₩166,884 | ₩168,694 | ₩163,947 | ₩166,629 | -0.15% | 342.9만 |
|---|
| 2026.04.23 | ₩170,746 | ₩171,376 | ₩164,390 | ₩167,313 | -2.01% | 452.3만 |
|---|
| 2026.04.22 | ₩171,953 | ₩174,728 | ₩170,303 | ₩173,066 | +0.65% | 360만 |
|---|
| 2026.04.21 | ₩172,020 | ₩175,667 | ₩169,928 | ₩170,652 | -0.80% | 504만 |
|---|
| 2026.04.20 | ₩166,401 | ₩170,907 | ₩166,294 | ₩170,746 | +2.61% | 523.9만 |
|---|
| 2026.04.17 | ₩164,671 | ₩169,740 | ₩162,418 | ₩167,112 | +1.48% | 640.5만 |
|---|
| 2026.04.16 | ₩162,593 | ₩164,430 | ₩161,198 | ₩162,003 | -0.36% | 586.1만 |
|---|
| 2026.04.15 | ₩157,028 | ₩162,432 | ₩156,223 | ₩161,641 | +2.94% | 663만 |
|---|
| 2026.04.14 | ₩149,920 | ₩155,807 | ₩149,920 | ₩153,970 | +2.70% | 615.6만 |
|---|
| 2026.04.13 | ₩139,407 | ₩147,507 | ₩138,804 | ₩147,440 | +5.76% | 470.1만 |
|---|
| 2026.04.10 | ₩144,382 | ₩144,878 | ₩137,718 | ₩139,836 | -3.15% | 452.7만 |
|---|
| 2026.04.09 | ₩140,788 | ₩144,583 | ₩140,131 | ₩143,457 | +1.90% | 373.4만 |
|---|
| 2026.04.08 | ₩147,453 | ₩150,578 | ₩141,298 | ₩143,551 | -2.65% | 453.8만 |
|---|
| 2026.04.07 | ₩140,855 | ₩142,706 | ₩140,225 | ₩141,285 | +0.30% | 282만 |
|---|
| 2026.04.06 | ₩143,323 | ₩143,645 | ₩140,413 | ₩142,290 | -0.72% | 282만 |
|---|
| 2026.04.02 | ₩141,901 | ₩146,850 | ₩139,649 | ₩143,537 | +1.15% | 541.9만 |
|---|
| 2026.04.01 | ₩151,033 | ₩151,503 | ₩146,139 | ₩147,842 | -2.11% | 264.3만 |
|---|
| 2026.03.31 | ₩149,692 | ₩151,288 | ₩146,313 | ₩149,411 | -0.19% | 351.7만 |
|---|
| 2026.03.30 | ₩146,528 | ₩150,873 | ₩144,838 | ₩147,440 | +0.62% | 421.6만 |
|---|
| 2026.03.27 | ₩145,643 | ₩147,922 | ₩143,631 | ₩145,388 | -0.17% | 467.4만 |
|---|
| 2026.03.26 | ₩145,777 | ₩149,652 | ₩144,503 | ₩147,480 | +1.17% | 456.2만 |
|---|
| 2026.03.25 | ₩149,760 | ₩151,637 | ₩146,541 | ₩147,239 | -1.68% | 520.9만 |
|---|
| 2026.03.24 | ₩143,873 | ₩149,451 | ₩140,400 | ₩149,183 | +3.69% | 866.9만 |
|---|
| 2026.03.23 | ₩153,514 | ₩153,809 | ₩147,976 | ₩148,110 | -3.52% | 611.7만 |
|---|
| 2026.03.20 | ₩150,189 | ₩151,141 | ₩147,775 | ₩150,189 | 0.00% | 831.8만 |
|---|
| 2026.03.19 | ₩147,842 | ₩150,792 | ₩145,898 | ₩149,344 | +1.02% | 538.1만 |
|---|
| 2026.03.18 | ₩145,308 | ₩150,926 | ₩144,959 | ₩149,116 | +2.62% | 826.1만 |
|---|
| 2026.03.17 | ₩141,781 | ₩146,635 | ₩140,453 | ₩146,018 | +2.99% | 687.5만 |
|---|
| 2026.03.16 | ₩141,285 | ₩142,009 | ₩135,921 | ₩138,723 | -1.81% | 722만 |
|---|
| 2026.03.13 | ₩136,243 | ₩140,413 | ₩134,231 | ₩140,051 | +2.80% | 809.2만 |
|---|
| 2026.03.12 | ₩138,924 | ₩140,896 | ₩134,298 | ₩134,499 | -3.19% | 754.6만 |
|---|
| 2026.03.11 | ₩144,382 | ₩148,057 | ₩137,449 | ₩142,277 | -1.46% | 625.8만 |
|---|
| 2026.03.10 | ₩145,308 | ₩146,273 | ₩141,486 | ₩145,053 | -0.18% | 348.8만 |
|---|
| 2026.03.09 | ₩142,907 | ₩145,911 | ₩140,051 | ₩145,012 | +1.47% | 555.6만 |
|---|
| 2026.03.06 | ₩144,020 | ₩147,145 | ₩140,333 | ₩145,763 | +1.21% | 600.9만 |
|---|
| 2026.03.05 | ₩146,367 | ₩150,283 | ₩146,367 | ₩149,169 | +1.91% | 455.5만 |
|---|
| 2026.03.04 | ₩144,369 | ₩147,386 | ₩143,256 | ₩147,225 | +1.98% | 492만 |
|---|
| 2026.03.03 | ₩136,310 | ₩144,986 | ₩133,507 | ₩143,591 | +5.34% | 919.5만 |
|---|
| 2026.03.02 | ₩137,449 | ₩144,583 | ₩136,189 | ₩142,746 | +3.85% | 783.8만 |
|---|
| 2026.02.27 | ₩149,143 | ₩149,304 | ₩139,461 | ₩140,265 | -5.95% | 1513.6만 |
|---|
| 2026.02.26 | ₩159,106 | ₩159,106 | ₩149,827 | ₩153,407 | -3.58% | 678.1만 |
|---|
| 2026.02.25 | ₩154,212 | ₩159,468 | ₩153,809 | ₩157,175 | +1.92% | 626.7만 |
|---|
| 2026.02.24 | ₩151,530 | ₩156,491 | ₩150,390 | ₩153,045 | +1.00% | 722.1만 |
|---|
| 2026.02.23 | ₩158,369 | ₩158,556 | ₩149,304 | ₩152,509 | -3.70% | 943.7만 |
|---|
| 2026.02.20 | ₩156,759 | ₩162,016 | ₩155,003 | ₩160,541 | +2.41% | 630.2만 |
|---|
| 2026.02.19 | ₩164,269 | ₩164,872 | ₩156,263 | ₩158,690 | -3.40% | 948.8만 |
|---|
| 2026.02.18 | ₩166,951 | ₩169,941 | ₩166,012 | ₩168,104 | +0.69% | 332.3만 |
|---|
| 2026.02.17 | ₩168,399 | ₩169,378 | ₩165,570 | ₩167,822 | -0.34% | 421.9만 |
|---|
| 2026.02.13 | ₩167,715 | ₩169,070 | ₩166,052 | ₩167,715 | 0.00% | 370.7만 |
|---|
| 2026.02.12 | ₩170,518 | ₩174,098 | ₩164,577 | ₩168,117 | -1.41% | 736.3만 |
|---|
| 2026.02.11 | ₩176,887 | ₩178,738 | ₩169,432 | ₩170,236 | -3.76% | 631.4만 |
|---|
| 2026.02.10 | ₩180,749 | ₩185,014 | ₩177,477 | ₩177,585 | -1.75% | 409.9만 |
|---|
| 2026.02.09 | ₩180,146 | ₩187,964 | ₩179,221 | ₩179,623 | -0.29% | 615.2만 |
|---|
| 2026.02.06 | ₩173,522 | ₩179,703 | ₩171,939 | ₩178,389 | +2.81% | 611.4만 |
|---|
| 2026.02.05 | ₩176,016 | ₩176,700 | ₩167,635 | ₩169,070 | -3.95% | 566.2만 |
|---|
| 2026.02.04 | ₩171,443 | ₩180,119 | ₩170,102 | ₩178,081 | +3.87% | 648.6만 |
|---|
| 2026.02.03 | ₩176,445 | ₩177,799 | ₩163,679 | ₩170,102 | -3.59% | 942.2만 |
|---|
| 2026.02.02 | ₩180,025 | ₩183,150 | ₩175,841 | ₩178,604 | -0.79% | 282.1만 |
|---|
| 2026.01.30 | ₩179,905 | ₩182,372 | ₩179,180 | ₩180,414 | +0.28% | 234.8만 |
|---|
| 2026.01.29 | ₩180,468 | ₩181,795 | ₩178,443 | ₩180,347 | -0.07% | 334.9만 |
|---|
| 2026.01.28 | ₩176,874 | ₩178,523 | ₩174,541 | ₩178,202 | +0.75% | 308.2만 |
|---|
| 2026.01.27 | ₩176,418 | ₩177,679 | ₩172,824 | ₩176,633 | +0.12% | 401.6만 |
|---|
| 2026.01.26 | ₩182,157 | ₩183,713 | ₩174,916 | ₩176,418 | -3.15% | 556만 |
|---|
| 2026.01.23 | ₩186,355 | ₩187,320 | ₩182,064 | ₩182,788 | -1.91% | 350.3만 |
|---|
| 2026.01.22 | ₩188,487 | ₩189,975 | ₩186,958 | ₩187,374 | -0.59% | 265.1만 |
|---|
| 2026.01.21 | ₩188,393 | ₩189,573 | ₩186,529 | ₩187,106 | -0.68% | 355.4만 |
|---|
| 2026.01.20 | ₩189,090 | ₩192,671 | ₩185,255 | ₩185,912 | -1.68% | 355.4만 |
|---|
| 2026.01.16 | ₩192,067 | ₩196,050 | ₩192,067 | ₩192,939 | +0.45% | 229.6만 |
|---|
| 2026.01.15 | ₩194,172 | ₩196,117 | ₩192,604 | ₩193,301 | -0.45% | 204.8만 |
|---|
| 2026.01.14 | ₩191,759 | ₩193,703 | ₩188,084 | ₩193,180 | +0.74% | 223.5만 |
|---|
| 2026.01.13 | ₩190,847 | ₩192,456 | ₩187,655 | ₩192,081 | +0.65% | 344만 |
|---|
| 2026.01.12 | ₩191,786 | ₩194,092 | ₩190,418 | ₩192,979 | +0.62% | 242.9만 |
|---|
| 2026.01.09 | ₩197,565 | ₩198,571 | ₩191,370 | ₩195,540 | -1.02% | 234.8만 |
|---|
| 2026.01.08 | ₩192,349 | ₩199,375 | ₩191,236 | ₩196,036 | +1.92% | 228만 |
|---|
| 2026.01.07 | ₩204,632 | ₩204,632 | ₩193,261 | ₩193,475 | -5.45% | 509만 |
|---|
| 2026.01.06 | ₩200,462 | ₩205,557 | ₩200,274 | ₩204,766 | +2.15% | 275.7만 |
|---|
| 2026.01.05 | ₩195,634 | ₩203,801 | ₩195,634 | ₩200,824 | +2.65% | 302만 |
|---|
| 2026.01.02 | ₩194,454 | ₩197,056 | ₩193,314 | ₩196,600 | +1.10% | 204.7만 |
|---|
| 2025.12.31 | ₩195,956 | ₩196,117 | ₩194,025 | ₩194,119 | -0.94% | 138.9만 |
|---|
| 2025.12.30 | ₩197,243 | ₩198,397 | ₩195,782 | ₩195,862 | -0.70% | 146.6만 |
|---|
| 2025.12.29 | ₩199,147 | ₩199,845 | ₩196,988 | ₩197,485 | -0.83% | 129.1만 |
|---|
| 2025.12.26 | ₩199,536 | ₩199,858 | ₩198,437 | ₩199,161 | -0.19% | 130.8만 |
|---|
| 2025.12.24 | ₩198,879 | ₩200,408 | ₩197,565 | ₩199,603 | +0.36% | 88.4만 |
|---|
| 2025.12.23 | ₩199,067 | ₩200,690 | ₩198,598 | ₩198,960 | -0.05% | 217.4만 |
|---|
| 2025.12.22 | ₩197,418 | ₩201,749 | ₩197,391 | ₩199,657 | +1.13% | 275.4만 |
|---|
| 2025.12.19 | ₩196,613 | ₩198,410 | ₩195,782 | ₩196,238 | -0.19% | 516.3만 |
|---|
| 2025.12.18 | ₩199,214 | ₩200,381 | ₩196,117 | ₩196,184 | -1.52% | 265.4만 |
|---|
| 2025.12.17 | ₩197,994 | ₩201,990 | ₩195,192 | ₩196,318 | -0.85% | 348만 |
|---|
| 2025.12.16 | ₩197,123 | ₩199,429 | ₩196,184 | ₩197,324 | +0.10% | 232.5만 |
|---|
| 2025.12.15 | ₩200,448 | ₩200,555 | ₩196,479 | ₩196,895 | -1.77% | 258.6만 |
|---|
| 2025.12.12 | ₩203,640 | ₩203,640 | ₩197,029 | ₩198,531 | -2.51% | 374.4만 |
|---|
| 2025.12.11 | ₩199,912 | ₩202,460 | ₩198,477 | ₩201,588 | +0.84% | 442.8만 |
|---|
| 2025.12.10 | ₩191,920 | ₩200,609 | ₩191,920 | ₩199,912 | +4.16% | 507.4만 |
|---|
| 2025.12.09 | ₩184,799 | ₩195,768 | ₩184,397 | ₩192,952 | +4.41% | 502.6만 |
|---|
| 2025.12.08 | ₩184,933 | ₩184,947 | ₩181,353 | ₩184,222 | -0.38% | 255.6만 |
|---|
| 2025.12.05 | ₩182,774 | ₩185,912 | ₩182,305 | ₩185,228 | +1.34% | 197.7만 |
|---|
| 2025.12.04 | ₩181,366 | ₩183,512 | ₩179,730 | ₩183,378 | +1.11% | 268만 |
|---|
| 2025.12.03 | ₩177,035 | ₩181,782 | ₩175,774 | ₩180,360 | +1.88% | 483.3만 |
|---|
| 2025.12.02 | ₩176,418 | ₩178,979 | ₩175,680 | ₩177,115 | +0.40% | 158.8만 |
|---|
| 2025.12.01 | ₩174,581 | ₩177,437 | ₩173,039 | ₩176,190 | +0.92% | 275.6만 |
|---|
| 2025.11.28 | ₩176,592 | ₩178,550 | ₩174,728 | ₩176,807 | +0.12% | 139.2만 |
|---|
| 2025.11.26 | ₩175,667 | ₩177,437 | ₩174,688 | ₩174,688 | -0.56% | 263.8만 |
|---|
| 2025.11.25 | ₩174,594 | ₩175,774 | ₩170,799 | ₩175,157 | +0.32% | 343.8만 |
|---|
| 2025.11.24 | ₩174,192 | ₩175,667 | ₩172,972 | ₩174,460 | +0.15% | 357.7만 |
|---|
| 2025.11.21 | ₩171,322 | ₩175,345 | ₩168,895 | ₩174,353 | +1.77% | 321.4만 |
|---|
| 2025.11.20 | ₩176,767 | ₩177,920 | ₩169,887 | ₩169,981 | -3.84% | 396.6만 |
|---|
| 2025.11.19 | ₩167,152 | ₩170,933 | ₩166,535 | ₩170,571 | +2.05% | 282만 |
|---|
| 2025.11.18 | ₩164,980 | ₩168,976 | ₩164,255 | ₩166,709 | +1.05% | 286만 |
|---|
| 2025.11.17 | ₩174,326 | ₩174,648 | ₩165,757 | ₩166,736 | -4.35% | 411만 |
|---|
| 2025.11.14 | ₩169,150 | ₩177,196 | ₩168,412 | ₩175,131 | +3.54% | 349.8만 |
|---|
| 2025.11.13 | ₩179,019 | ₩180,655 | ₩172,462 | ₩172,596 | -3.59% | 486.8만 |
|---|
| 2025.11.12 | ₩179,247 | ₩183,753 | ₩178,939 | ₩179,127 | -0.07% | 293.7만 |
|---|
| 2025.11.11 | ₩175,667 | ₩179,931 | ₩175,050 | ₩178,188 | +1.44% | 213.4만 |
|---|
| 2025.11.10 | ₩181,125 | ₩182,037 | ₩174,004 | ₩175,560 | -3.07% | 287.6만 |
|---|
| 2025.11.07 | ₩171,349 | ₩177,880 | ₩170,290 | ₩177,504 | +3.59% | 421.5만 |
|---|
| 2025.11.06 | ₩179,905 | ₩183,592 | ₩172,784 | ₩172,958 | -3.86% | 409.6만 |
|---|
| 2025.11.05 | ₩176,190 | ₩182,184 | ₩174,058 | ₩179,355 | +1.80% | 548.4만 |
|---|
| 2025.11.04 | ₩177,343 | ₩180,092 | ₩173,347 | ₩175,010 | -1.32% | 668.4만 |
|---|
| 2025.11.03 | ₩166,736 | ₩167,138 | ₩164,778 | ₩166,213 | -0.31% | 476.1만 |
|---|
| 2025.10.31 | ₩164,269 | ₩167,407 | ₩163,504 | ₩166,696 | +1.48% | 305.6만 |
|---|
| 2025.10.30 | ₩167,273 | ₩168,949 | ₩165,207 | ₩165,543 | -1.03% | 409.2만 |
|---|
| 2025.10.29 | ₩166,119 | ₩168,372 | ₩164,711 | ₩167,460 | +0.81% | 299.1만 |
|---|
| 2025.10.28 | ₩169,633 | ₩170,022 | ₩166,589 | ₩166,911 | -1.60% | 200.5만 |
|---|
| 2025.10.27 | ₩170,156 | ₩171,604 | ₩169,244 | ₩169,458 | -0.41% | 184.4만 |
|---|
| 2025.10.24 | ₩167,313 | ₩169,955 | ₩166,750 | ₩167,621 | +0.18% | 245.3만 |
|---|
| 2025.10.23 | ₩170,491 | ₩170,880 | ₩164,309 | ₩165,006 | -3.22% | 334.6만 |
|---|
| 2025.10.22 | ₩169,284 | ₩171,523 | ₩168,158 | ₩169,673 | +0.23% | 257.6만 |
|---|
| 2025.10.21 | ₩167,434 | ₩170,705 | ₩166,884 | ₩168,935 | +0.90% | 360.5만 |
|---|
| 2025.10.20 | ₩164,296 | ₩169,016 | ₩163,598 | ₩167,876 | +2.18% | 294.4만 |
|---|
| 2025.10.17 | ₩163,008 | ₩165,006 | ₩161,225 | ₩162,767 | -0.15% | 335만 |
|---|
| 2025.10.16 | ₩171,389 | ₩171,604 | ₩160,326 | ₩162,043 | -5.45% | 529만 |
|---|
| 2025.10.15 | ₩174,259 | ₩174,299 | ₩169,123 | ₩171,242 | -1.73% | 377.7만 |
|---|
| 2025.10.14 | ₩162,217 | ₩172,543 | ₩161,681 | ₩171,161 | +5.51% | 528.4만 |
|---|
| 2025.10.13 | ₩161,587 | ₩164,443 | ₩159,575 | ₩164,188 | +1.61% | 370.6만 |
|---|
| 2025.10.10 | ₩164,939 | ₩165,476 | ₩158,422 | ₩158,529 | -3.89% | 550.4만 |
|---|