시장 데이터를 불러오는 중
전체 종목
앱폴리오 과거 주가
AppFolio, Inc. - Class A Common Stock · APPF · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AppFolio, Inc. - Class A Common Stock · APPF · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩268,797 | ₩271,680 | ₩265,813 | ₩271,130 | +0.87% | 37.8만 |
| 2026.10.08 | ₩263,916 | ₩268,079 | ₩260,269 | ₩264,761 | +0.32% | 32만 |
| 2026.10.07 | ₩262,280 | ₩267,429 | ₩254,463 | ₩264,117 | +0.70% | 54.2만 |
| 2026.10.06 | ₩274,938 | ₩281,098 | ₩271,143 | ₩272,618 | -0.84% | 33만 |
| 2026.10.05 | ₩274,549 | ₩283,855 | ₩271,526 | ₩273,879 | -0.24% | 51.4만 |
| 2026.10.02 | ₩275,126 | ₩278,907 | ₩270,044 | ₩272,162 | -1.08% | 34.1만 |
| 2026.10.01 | ₩270,902 | ₩277,097 | ₩268,327 | ₩273,865 | +1.09% | 18.8만 |
| 2026.09.30 | ₩265,230 | ₩272,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,877 |
| +1.38% |
| 26.3만 |
| 2026.09.29 | ₩260,684 | ₩266,933 | ₩256,876 | ₩262,575 | +0.73% | 33만 |
|---|
| 2026.09.28 | ₩272,565 | ₩272,565 | ₩263,983 | ₩265,378 | -2.64% | 29.4만 |
|---|
| 2026.09.25 | ₩271,626 | ₩275,776 | ₩270,540 | ₩273,839 | +0.81% | 15.2만 |
|---|
| 2026.09.24 | ₩282,930 | ₩284,995 | ₩273,168 | ₩274,120 | -3.11% | 20.3만 |
|---|
| 2026.09.23 | ₩276,695 | ₩282,943 | ₩276,695 | ₩281,602 | +1.77% | 26.8만 |
|---|
| 2026.09.22 | ₩286,161 | ₩286,953 | ₩271,733 | ₩276,587 | -3.35% | 33.6만 |
|---|
| 2026.09.21 | ₩288,682 | ₩290,948 | ₩280,811 | ₩281,374 | -2.53% | 23.2만 |
|---|
| 2026.09.18 | ₩294,435 | ₩294,435 | ₩285,887 | ₩287,797 | -2.25% | 51.9만 |
|---|
| 2026.09.17 | ₩296,661 | ₩298,884 | ₩292,182 | ₩294,643 | -0.68% | 25.6만 |
|---|
| 2026.09.16 | ₩299,249 | ₩301,850 | ₩289,541 | ₩296,567 | -0.90% | 29.2만 |
|---|
| 2026.09.15 | ₩294,113 | ₩305,672 | ₩294,113 | ₩302,976 | +3.01% | 48.9만 |
|---|
| 2026.09.14 | ₩288,629 | ₩297,921 | ₩286,711 | ₩297,505 | +3.08% | 26.4만 |
|---|
| 2026.09.11 | ₩275,568 | ₩282,950 | ₩275,488 | ₩279,551 | +1.45% | 19.2만 |
|---|
| 2026.09.10 | ₩275,072 | ₩280,590 | ₩272,444 | ₩275,904 | +0.30% | 15.3만 |
|---|
| 2026.09.09 | ₩275,434 | ₩276,507 | ₩268,944 | ₩275,756 | +0.12% | 15.8만 |
|---|
| 2026.09.08 | ₩287,328 | ₩287,328 | ₩271,279 | ₩276,246 | -3.86% | 36만 |
|---|
| 2026.09.04 | ₩292,745 | ₩292,853 | ₩277,494 | ₩287,328 | -1.85% | 35.6만 |
|---|
| 2026.09.03 | ₩307,589 | ₩311,350 | ₩297,894 | ₩299,785 | -2.54% | 32만 |
|---|
| 2026.09.02 | ₩299,289 | ₩305,296 | ₩297,937 | ₩300,724 | +0.48% | 27.6만 |
|---|
| 2026.09.01 | ₩311,625 | ₩317,230 | ₩301,528 | ₩302,078 | -3.06% | 32.8만 |
|---|
| 2026.08.31 | ₩311,799 | ₩316,392 | ₩311,089 | ₩314,052 | +0.72% | 47.2만 |
|---|
| 2026.08.28 | ₩310,445 | ₩314,977 | ₩310,445 | ₩314,428 | +1.28% | 40.3만 |
|---|
| 2026.08.27 | ₩299,718 | ₩312,691 | ₩298,565 | ₩311,163 | +3.82% | 39.6만 |
|---|
| 2026.08.26 | ₩292,075 | ₩300,362 | ₩292,075 | ₩299,262 | +2.46% | 24.1만 |
|---|
| 2026.08.25 | ₩298,565 | ₩302,719 | ₩295,682 | ₩299,088 | +0.18% | 30.7만 |
|---|
| 2026.08.24 | ₩300,228 | ₩306,503 | ₩296,460 | ₩301,837 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩290,479 | ₩300,952 | ₩288,216 | ₩300,898 | +3.59% | 36.2만 |
|---|
| 2026.08.20 | ₩287,341 | ₩296,084 | ₩287,341 | ₩293,456 | +2.13% | 33.3만 |
|---|
| 2026.08.19 | ₩271,680 | ₩289,380 | ₩270,366 | ₩288,588 | +6.22% | 44.5만 |
|---|
| 2026.08.18 | ₩264,828 | ₩277,151 | ₩264,828 | ₩273,477 | +3.27% | 28.5만 |
|---|
| 2026.08.17 | ₩268,891 | ₩271,291 | ₩259,692 | ₩262,769 | -2.28% | 34.4만 |
|---|
| 2026.08.14 | ₩274,885 | ₩274,885 | ₩267,697 | ₩273,825 | -0.39% | 26.5만 |
|---|
| 2026.08.13 | ₩265,418 | ₩276,963 | ₩259,571 | ₩273,503 | +3.05% | 40.8만 |
|---|
| 2026.08.12 | ₩267,764 | ₩270,929 | ₩261,248 | ₩263,849 | -1.46% | 66.6만 |
|---|
| 2026.08.11 | ₩263,018 | ₩272,377 | ₩261,784 | ₩272,230 | +3.50% | 42.3만 |
|---|
| 2026.08.10 | ₩262,642 | ₩268,582 | ₩261,493 | ₩267,563 | +1.87% | 50.4만 |
|---|
| 2026.08.07 | ₩262,079 | ₩273,557 | ₩261,382 | ₩266,490 | +1.68% | 39만 |
|---|
| 2026.08.06 | ₩255,884 | ₩261,046 | ₩254,369 | ₩260,282 | +1.72% | 34.6만 |
|---|
| 2026.08.05 | ₩273,309 | ₩273,309 | ₩257,520 | ₩258,794 | -5.31% | 51만 |
|---|
| 2026.08.04 | ₩253,524 | ₩267,885 | ₩253,524 | ₩267,550 | +5.53% | 63.1만 |
|---|
| 2026.08.03 | ₩246,887 | ₩258,324 | ₩246,887 | ₩257,037 | +4.11% | 47.9만 |
|---|
| 2026.07.31 | ₩235,998 | ₩243,172 | ₩233,008 | ₩241,617 | +2.38% | 28.2만 |
|---|
| 2026.07.30 | ₩244,500 | ₩245,570 | ₩232,559 | ₩236,025 | -3.47% | 29.5만 |
|---|
| 2026.07.29 | ₩241,362 | ₩255,093 | ₩240,598 | ₩250,742 | +3.89% | 41.7만 |
|---|
| 2026.07.28 | ₩233,142 | ₩250,949 | ₩233,142 | ₩239,042 | +2.53% | 55.8만 |
|---|
| 2026.07.27 | ₩225,620 | ₩233,652 | ₩225,620 | ₩226,263 | +0.29% | 67.6만 |
|---|
| 2026.07.24 | ₩216,207 | ₩226,512 | ₩208,577 | ₩221,316 | +2.36% | 69.1만 |
|---|
| 2026.07.23 | ₩222,791 | ₩224,520 | ₩216,924 | ₩219,841 | -1.32% | 93.8만 |
|---|
| 2026.07.22 | ₩225,057 | ₩225,070 | ₩214,148 | ₩217,507 | -3.35% | 37.8만 |
|---|
| 2026.07.21 | ₩234,148 | ₩238,774 | ₩224,815 | ₩225,057 | -3.88% | 31.4만 |
|---|
| 2026.07.20 | ₩236,696 | ₩242,220 | ₩232,820 | ₩240,142 | +1.46% | 35.9만 |
|---|
| 2026.07.17 | ₩241,362 | ₩246,980 | ₩239,076 | ₩241,000 | -0.15% | 32.9만 |
|---|
| 2026.07.16 | ₩239,337 | ₩246,028 | ₩235,717 | ₩243,306 | +1.66% | 33.2만 |
|---|
| 2026.07.15 | ₩236,776 | ₩241,489 | ₩231,788 | ₩235,194 | -0.67% | 26.4만 |
|---|
| 2026.07.14 | ₩231,185 | ₩239,796 | ₩229,643 | ₩233,933 | +1.19% | 23.9만 |
|---|
| 2026.07.13 | ₩238,801 | ₩242,958 | ₩236,119 | ₩241,228 | +1.02% | 30.8만 |
|---|
| 2026.07.10 | ₩240,061 | ₩241,362 | ₩234,068 | ₩235,435 | -1.93% | 19.5만 |
|---|
| 2026.07.09 | ₩231,158 | ₩237,634 | ₩229,079 | ₩235,073 | +1.69% | 27.2만 |
|---|
| 2026.07.08 | ₩235,315 | ₩238,010 | ₩234,483 | ₩236,642 | +0.56% | 32.6만 |
|---|
| 2026.07.07 | ₩241,308 | ₩245,385 | ₩238,600 | ₩240,584 | -0.30% | 58.1만 |
|---|
| 2026.07.06 | ₩228,637 | ₩236,159 | ₩227,028 | ₩236,079 | +3.25% | 36만 |
|---|
| 2026.07.02 | ₩220,149 | ₩231,801 | ₩220,149 | ₩229,160 | +4.09% | 35.8만 |
|---|
| 2026.07.01 | ₩218,245 | ₩230,554 | ₩218,084 | ₩221,007 | +1.27% | 39.6만 |
|---|
| 2026.06.30 | ₩207,290 | ₩215,402 | ₩207,290 | ₩215,013 | +3.73% | 36.3만 |
|---|
| 2026.06.29 | ₩211,916 | ₩214,504 | ₩205,868 | ₩209,945 | -0.93% | 30만 |
|---|
| 2026.06.26 | ₩194,350 | ₩209,395 | ₩194,350 | ₩208,698 | +7.38% | 41.5만 |
|---|
| 2026.06.25 | ₩197,823 | ₩201,256 | ₩193,519 | ₩194,136 | -1.86% | 45.1만 |
|---|
| 2026.06.24 | ₩197,783 | ₩201,551 | ₩195,845 | ₩199,539 | +0.89% | 24.9만 |
|---|
| 2026.06.23 | ₩197,769 | ₩201,041 | ₩194,109 | ₩196,522 | -0.63% | 36.9만 |
|---|
| 2026.06.22 | ₩198,628 | ₩205,600 | ₩191,159 | ₩193,599 | -2.53% | 45.3만 |
|---|
| 2026.06.18 | ₩198,131 | ₩205,037 | ₩196,026 | ₩203,146 | +2.53% | 85.6만 |
|---|
| 2026.06.17 | ₩209,663 | ₩215,644 | ₩198,876 | ₩199,244 | -4.97% | 37.6만 |
|---|
| 2026.06.16 | ₩211,648 | ₩216,314 | ₩210,106 | ₩211,715 | +0.03% | 34.8만 |
|---|
| 2026.06.15 | ₩217,253 | ₩221,557 | ₩211,876 | ₩212,144 | -2.35% | 27.7만 |
|---|
| 2026.06.12 | ₩213,954 | ₩217,239 | ₩206,248 | ₩216,166 | +1.03% | 28.6만 |
|---|
| 2026.06.11 | ₩222,013 | ₩223,595 | ₩213,887 | ₩214,115 | -3.56% | 27.5만 |
|---|
| 2026.06.10 | ₩223,126 | ₩232,499 | ₩220,853 | ₩225,700 | +1.15% | 35만 |
|---|
| 2026.06.09 | ₩218,044 | ₩227,765 | ₩217,025 | ₩227,001 | +4.11% | 41.3만 |
|---|
| 2026.06.08 | ₩220,498 | ₩225,446 | ₩216,032 | ₩221,114 | +0.28% | 51만 |
|---|
| 2026.06.05 | ₩222,938 | ₩226,438 | ₩217,025 | ₩223,850 | +0.41% | 39.3만 |
|---|
| 2026.06.04 | ₩229,911 | ₩230,554 | ₩218,812 | ₩219,438 | -4.56% | 28.1만 |
|---|
| 2026.06.03 | ₩229,280 | ₩229,441 | ₩216,622 | ₩222,951 | -2.76% | 44.1만 |
|---|
| 2026.06.02 | ₩231,453 | ₩238,492 | ₩229,294 | ₩234,161 | +1.17% | 47.8만 |
|---|
| 2026.06.01 | ₩220,578 | ₩240,718 | ₩219,237 | ₩240,423 | +9.00% | 48.2만 |
|---|
| 2026.05.29 | ₩213,444 | ₩217,896 | ₩210,119 | ₩216,113 | +1.25% | 39.8만 |
|---|
| 2026.05.28 | ₩217,226 | ₩219,867 | ₩211,634 | ₩213,444 | -1.74% | 42.2만 |
|---|
| 2026.05.27 | ₩215,416 | ₩223,810 | ₩215,416 | ₩218,594 | +1.48% | 61.1만 |
|---|
| 2026.05.26 | ₩219,411 | ₩222,187 | ₩217,702 | ₩219,599 | +0.09% | 45만 |
|---|
| 2026.05.22 | ₩218,164 | ₩225,338 | ₩218,064 | ₩221,141 | +1.36% | 42.5만 |
|---|
| 2026.05.21 | ₩215,469 | ₩220,162 | ₩212,794 | ₩217,722 | +1.05% | 29만 |
|---|
| 2026.05.20 | ₩210,186 | ₩219,774 | ₩204,400 | ₩219,090 | +4.24% | 27.6만 |
|---|
| 2026.05.19 | ₩214,799 | ₩225,513 | ₩213,739 | ₩214,303 | -0.23% | 38.7만 |
|---|
| 2026.05.18 | ₩202,597 | ₩213,471 | ₩202,295 | ₩211,742 | +4.51% | 20.1만 |
|---|
| 2026.05.15 | ₩202,248 | ₩208,295 | ₩201,081 | ₩203,415 | +0.58% | 22.8만 |
|---|
| 2026.05.14 | ₩201,846 | ₩204,780 | ₩195,999 | ₩201,457 | -0.19% | 22.4만 |
|---|
| 2026.05.13 | ₩205,198 | ₩205,198 | ₩194,618 | ₩201,846 | -1.63% | 49.8만 |
|---|
| 2026.05.12 | ₩215,402 | ₩215,677 | ₩208,228 | ₩208,349 | -3.27% | 31.6만 |
|---|
| 2026.05.11 | ₩221,852 | ₩223,340 | ₩210,505 | ₩213,954 | -3.56% | 29만 |
|---|
| 2026.05.08 | ₩225,995 | ₩225,995 | ₩216,864 | ₩223,381 | -1.16% | 36.3만 |
|---|
| 2026.05.07 | ₩228,033 | ₩233,317 | ₩227,953 | ₩228,235 | +0.09% | 35.1만 |
|---|
| 2026.05.06 | ₩229,361 | ₩229,415 | ₩221,919 | ₩224,158 | -2.27% | 20.3만 |
|---|
| 2026.05.05 | ₩232,566 | ₩234,658 | ₩226,411 | ₩231,654 | -0.39% | 30.5만 |
|---|
| 2026.05.04 | ₩231,587 | ₩238,439 | ₩229,911 | ₩232,820 | +0.53% | 25.8만 |
|---|
| 2026.05.01 | ₩229,911 | ₩237,970 | ₩228,275 | ₩232,110 | +0.96% | 34.5만 |
|---|
| 2026.04.30 | ₩218,459 | ₩225,486 | ₩214,544 | ₩224,051 | +2.56% | 38.6만 |
|---|
| 2026.04.29 | ₩225,808 | ₩225,808 | ₩218,687 | ₩221,678 | -1.83% | 31.7만 |
|---|
| 2026.04.28 | ₩228,536 | ₩234,416 | ₩223,193 | ₩226,317 | -0.97% | 44.6만 |
|---|
| 2026.04.27 | ₩229,260 | ₩234,771 | ₩222,428 | ₩227,618 | -0.72% | 50.9만 |
|---|
| 2026.04.24 | ₩223,729 | ₩235,610 | ₩217,025 | ₩227,001 | +1.46% | 83만 |
|---|
| 2026.04.23 | ₩207,223 | ₩210,387 | ₩200,411 | ₩204,219 | -1.45% | 58.3만 |
|---|
| 2026.04.22 | ₩213,136 | ₩214,490 | ₩208,590 | ₩212,412 | -0.34% | 24.4만 |
|---|
| 2026.04.21 | ₩213,927 | ₩220,471 | ₩210,843 | ₩212,037 | -0.88% | 26.4만 |
|---|
| 2026.04.20 | ₩209,288 | ₩213,619 | ₩207,471 | ₩212,761 | +1.66% | 24.7만 |
|---|
| 2026.04.17 | ₩211,876 | ₩214,464 | ₩209,368 | ₩209,811 | -0.97% | 28.1만 |
|---|
| 2026.04.16 | ₩211,540 | ₩213,672 | ₩207,545 | ₩208,121 | -1.62% | 28.4만 |
|---|
| 2026.04.15 | ₩202,154 | ₩208,885 | ₩199,794 | ₩207,652 | +2.72% | 32.5만 |
|---|
| 2026.04.14 | ₩199,419 | ₩204,534 | ₩197,327 | ₩199,580 | +0.08% | 22.3만 |
|---|
| 2026.04.13 | ₩192,406 | ₩199,982 | ₩191,936 | ₩199,150 | +3.51% | 30.1만 |
|---|
| 2026.04.10 | ₩199,405 | ₩200,458 | ₩191,387 | ₩192,205 | -3.61% | 33.4만 |
|---|
| 2026.04.09 | ₩205,600 | ₩205,654 | ₩195,034 | ₩199,271 | -3.08% | 40.4만 |
|---|
| 2026.04.08 | ₩215,375 | ₩219,546 | ₩207,196 | ₩207,384 | -3.71% | 30.1만 |
|---|
| 2026.04.07 | ₩213,230 | ₩214,826 | ₩209,462 | ₩210,039 | -1.50% | 17.1만 |
|---|
| 2026.04.06 | ₩209,502 | ₩214,289 | ₩206,660 | ₩213,860 | +2.08% | 29.1만 |
|---|
| 2026.04.02 | ₩206,686 | ₩212,043 | ₩201,295 | ₩210,669 | +1.93% | 22.2만 |
|---|
| 2026.04.01 | ₩214,531 | ₩216,193 | ₩204,903 | ₩206,686 | -3.66% | 40.8만 |
|---|
| 2026.03.31 | ₩211,862 | ₩217,051 | ₩208,014 | ₩211,621 | -0.11% | 28.7만 |
|---|
| 2026.03.30 | ₩210,521 | ₩213,203 | ₩206,619 | ₩208,939 | -0.75% | 40.3만 |
|---|
| 2026.03.27 | ₩210,065 | ₩211,339 | ₩206,713 | ₩208,751 | -0.63% | 36.8만 |
|---|
| 2026.03.26 | ₩212,627 | ₩220,364 | ₩211,916 | ₩212,707 | +0.04% | 33.8만 |
|---|
| 2026.03.25 | ₩218,875 | ₩221,000 | ₩208,812 | ₩212,627 | -2.85% | 28.1만 |
|---|
| 2026.03.24 | ₩221,316 | ₩221,316 | ₩212,814 | ₩215,952 | -2.42% | 47.3만 |
|---|
| 2026.03.23 | ₩225,003 | ₩226,183 | ₩220,679 | ₩223,890 | -0.49% | 41.6만 |
|---|
| 2026.03.20 | ₩219,854 | ₩226,478 | ₩216,073 | ₩222,723 | +1.31% | 84.3만 |
|---|
| 2026.03.19 | ₩222,831 | ₩231,533 | ₩221,275 | ₩223,662 | +0.37% | 23.7만 |
|---|
| 2026.03.18 | ₩222,522 | ₩227,323 | ₩222,053 | ₩224,829 | +1.04% | 28.5만 |
|---|
| 2026.03.17 | ₩229,897 | ₩237,829 | ₩224,681 | ₩225,915 | -1.73% | 42.9만 |
|---|
| 2026.03.16 | ₩231,305 | ₩234,912 | ₩227,980 | ₩228,489 | -1.22% | 47.2만 |
|---|
| 2026.03.13 | ₩238,117 | ₩241,322 | ₩230,259 | ₩231,305 | -2.86% | 28.2만 |
|---|
| 2026.03.12 | ₩238,533 | ₩245,479 | ₩234,208 | ₩236,159 | -0.99% | 26.3만 |
|---|
| 2026.03.11 | ₩249,729 | ₩252,331 | ₩237,326 | ₩240,008 | -3.89% | 45.4만 |
|---|
| 2026.03.10 | ₩252,706 | ₩252,706 | ₩242,180 | ₩248,281 | -1.75% | 30.8만 |
|---|
| 2026.03.09 | ₩253,926 | ₩256,943 | ₩250,051 | ₩254,382 | +0.18% | 43.8만 |
|---|
| 2026.03.06 | ₩254,556 | ₩257,573 | ₩250,802 | ₩256,340 | +0.70% | 24.7만 |
|---|
| 2026.03.05 | ₩252,156 | ₩259,196 | ₩251,499 | ₩254,637 | +0.98% | 38만 |
|---|
| 2026.03.04 | ₩252,974 | ₩254,637 | ₩249,662 | ₩252,438 | -0.21% | 21.1만 |
|---|
| 2026.03.03 | ₩237,567 | ₩254,114 | ₩235,033 | ₩252,626 | +6.34% | 50.6만 |
|---|
| 2026.03.02 | ₩234,108 | ₩244,030 | ₩234,108 | ₩242,167 | +3.44% | 36.7만 |
|---|
| 2026.02.27 | ₩233,317 | ₩238,533 | ₩227,940 | ₩238,358 | +2.16% | 52만 |
|---|
| 2026.02.26 | ₩224,949 | ₩238,385 | ₩224,185 | ₩236,870 | +5.30% | 53.4만 |
|---|
| 2026.02.25 | ₩223,997 | ₩227,752 | ₩221,356 | ₩223,515 | -0.22% | 40.2만 |
|---|
| 2026.02.24 | ₩219,747 | ₩227,752 | ₩216,059 | ₩222,938 | +1.45% | 52.8만 |
|---|
| 2026.02.23 | ₩228,704 | ₩228,704 | ₩217,494 | ₩219,009 | -4.24% | 48.6만 |
|---|
| 2026.02.20 | ₩234,658 | ₩236,200 | ₩228,556 | ₩230,943 | -1.58% | 41.3만 |
|---|
| 2026.02.19 | ₩237,406 | ₩238,077 | ₩232,056 | ₩236,508 | -0.38% | 26.4만 |
|---|
| 2026.02.18 | ₩226,009 | ₩237,460 | ₩226,009 | ₩237,044 | +4.88% | 43.7만 |
|---|
| 2026.02.17 | ₩238,560 | ₩240,021 | ₩223,072 | ₩226,331 | -5.13% | 60.7만 |
|---|
| 2026.02.13 | ₩238,184 | ₩242,636 | ₩237,312 | ₩239,230 | +0.44% | 45.4만 |
|---|
| 2026.02.12 | ₩239,672 | ₩243,360 | ₩232,110 | ₩235,905 | -1.57% | 45.3만 |
|---|
| 2026.02.11 | ₩252,089 | ₩253,444 | ₩235,556 | ₩239,672 | -4.93% | 46.6만 |
|---|
| 2026.02.10 | ₩248,630 | ₩253,236 | ₩246,679 | ₩252,491 | +1.55% | 46.1만 |
|---|
| 2026.02.09 | ₩241,965 | ₩247,168 | ₩239,069 | ₩246,444 | +1.85% | 66.4만 |
|---|
| 2026.02.06 | ₩241,389 | ₩249,112 | ₩238,765 | ₩240,993 | -0.16% | 54.7만 |
|---|
| 2026.02.05 | ₩247,302 | ₩250,748 | ₩237,165 | ₩237,822 | -3.83% | 51.1만 |
|---|
| 2026.02.04 | ₩244,768 | ₩250,795 | ₩242,073 | ₩246,927 | +0.88% | 57.3만 |
|---|
| 2026.02.03 | ₩258,190 | ₩259,357 | ₩241,201 | ₩246,739 | -4.44% | 75.5만 |
|---|
| 2026.02.02 | ₩258,123 | ₩264,050 | ₩257,091 | ₩261,556 | +1.33% | 45.6만 |
|---|
| 2026.01.30 | ₩260,792 | ₩263,417 | ₩250,011 | ₩254,610 | -2.37% | 134.9만 |
|---|
| 2026.01.29 | ₩288,173 | ₩288,562 | ₩273,631 | ₩277,700 | -3.63% | 63.9만 |
|---|
| 2026.01.28 | ₩292,517 | ₩296,460 | ₩288,736 | ₩292,316 | -0.07% | 26.1만 |
|---|
| 2026.01.27 | ₩292,906 | ₩292,906 | ₩286,007 | ₩289,715 | -1.09% | 30.8만 |
|---|
| 2026.01.26 | ₩294,609 | ₩304,770 | ₩287,797 | ₩293,469 | -0.39% | 37.7만 |
|---|
| 2026.01.23 | ₩298,323 | ₩299,255 | ₩292,665 | ₩294,234 | -1.37% | 22.8만 |
|---|
| 2026.01.22 | ₩294,529 | ₩303,084 | ₩294,529 | ₩298,323 | +1.29% | 25.1만 |
|---|
| 2026.01.21 | ₩283,399 | ₩293,188 | ₩280,543 | ₩292,061 | +3.06% | 44만 |
|---|
| 2026.01.20 | ₩285,290 | ₩292,745 | ₩282,769 | ₩283,319 | -0.69% | 38.4만 |
|---|
| 2026.01.16 | ₩295,038 | ₩298,062 | ₩289,567 | ₩292,169 | -0.97% | 22.5만 |
|---|
| 2026.01.15 | ₩287,569 | ₩295,159 | ₩285,571 | ₩294,556 | +2.43% | 38.7만 |
|---|
| 2026.01.14 | ₩295,829 | ₩297,237 | ₩281,509 | ₩285,545 | -3.48% | 42.3만 |
|---|
| 2026.01.13 | ₩298,364 | ₩301,823 | ₩294,542 | ₩296,567 | -0.60% | 37.6만 |
|---|
| 2026.01.12 | ₩303,043 | ₩307,616 | ₩298,390 | ₩298,766 | -1.41% | 33.5만 |
|---|
| 2026.01.09 | ₩303,271 | ₩310,955 | ₩298,203 | ₩303,821 | +0.18% | 30.6만 |
|---|
| 2026.01.08 | ₩302,842 | ₩307,790 | ₩301,206 | ₩303,271 | +0.14% | 29.2만 |
|---|
| 2026.01.07 | ₩316,452 | ₩321,628 | ₩302,427 | ₩302,842 | -4.30% | 33.8만 |
|---|
| 2026.01.06 | ₩310,713 | ₩316,761 | ₩306,594 | ₩314,870 | +1.34% | 23.2만 |
|---|
| 2026.01.05 | ₩306,731 | ₩320,924 | ₩306,731 | ₩313,502 | +2.21% | 22.9만 |
|---|
| 2026.01.02 | ₩311,679 | ₩313,089 | ₩302,031 | ₩308,903 | -0.89% | 20.4만 |
|---|
| 2025.12.31 | ₩314,830 | ₩316,171 | ₩311,464 | ₩311,960 | -0.91% | 15.3만 |
|---|
| 2025.12.30 | ₩315,594 | ₩321,387 | ₩315,085 | ₩315,956 | +0.11% | 9.3만 |
|---|
| 2025.12.29 | ₩318,102 | ₩319,362 | ₩315,085 | ₩317,257 | -0.27% | 10.2만 |
|---|
| 2025.12.26 | ₩315,996 | ₩319,899 | ₩315,313 | ₩318,182 | +0.69% | 8.9만 |
|---|
| 2025.12.24 | ₩313,690 | ₩318,946 | ₩313,033 | ₩317,016 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩315,326 | ₩317,257 | ₩311,451 | ₩315,554 | +0.07% | 12.5만 |
|---|
| 2025.12.22 | ₩312,979 | ₩319,402 | ₩311,444 | ₩316,734 | +1.20% | 21.6만 |
|---|
| 2025.12.19 | ₩320,314 | ₩320,448 | ₩312,309 | ₩313,355 | -2.17% | 30.7만 |
|---|
| 2025.12.18 | ₩315,728 | ₩320,207 | ₩313,958 | ₩316,104 | +0.12% | 24.4만 |
|---|
| 2025.12.17 | ₩310,029 | ₩318,249 | ₩308,849 | ₩313,543 | +1.13% | 20만 |
|---|
| 2025.12.16 | ₩300,362 | ₩311,404 | ₩297,988 | ₩309,828 | +3.15% | 26만 |
|---|
| 2025.12.15 | ₩309,936 | ₩310,418 | ₩299,141 | ₩301,059 | -2.86% | 30.5만 |
|---|
| 2025.12.12 | ₩314,079 | ₩320,475 | ₩309,131 | ₩310,324 | -1.20% | 20.3만 |
|---|
| 2025.12.11 | ₩310,633 | ₩316,161 | ₩307,399 | ₩308,125 | -0.81% | 26.9만 |
|---|
| 2025.12.10 | ₩313,194 | ₩318,464 | ₩309,212 | ₩310,351 | -0.91% | 27.3만 |
|---|
| 2025.12.09 | ₩311,558 | ₩314,937 | ₩310,083 | ₩313,194 | +0.53% | 20.2만 |
|---|
| 2025.12.08 | ₩313,838 | ₩315,514 | ₩309,252 | ₩311,853 | -0.63% | 20만 |
|---|
| 2025.12.05 | ₩314,615 | ₩322,862 | ₩312,302 | ₩315,661 | +0.33% | 17.3만 |
|---|
| 2025.12.04 | ₩315,688 | ₩316,821 | ₩311,830 | ₩316,131 | +0.14% | 15.7만 |
|---|
| 2025.12.03 | ₩310,432 | ₩318,155 | ₩309,721 | ₩317,029 | +2.13% | 17.1만 |
|---|
| 2025.12.02 | ₩306,731 | ₩312,457 | ₩303,486 | ₩310,177 | +1.12% | 15.5만 |
|---|
| 2025.12.01 | ₩301,770 | ₩308,863 | ₩301,086 | ₩304,532 | +0.92% | 25.3만 |
|---|
| 2025.11.28 | ₩307,710 | ₩308,407 | ₩305,464 | ₩306,101 | -0.52% | 6.1만 |
|---|
| 2025.11.26 | ₩306,503 | ₩310,780 | ₩304,646 | ₩305,940 | -0.18% | 11.5만 |
|---|
| 2025.11.25 | ₩302,829 | ₩309,574 | ₩302,829 | ₩308,246 | +1.79% | 24.9만 |
|---|
| 2025.11.24 | ₩306,557 | ₩309,627 | ₩300,690 | ₩303,204 | -1.09% | 19.7만 |
|---|
| 2025.11.21 | ₩298,672 | ₩307,160 | ₩296,755 | ₩306,557 | +2.64% | 27.5만 |
|---|
| 2025.11.20 | ₩299,530 | ₩300,952 | ₩294,515 | ₩296,755 | -0.93% | 18.9만 |
|---|
| 2025.11.19 | ₩310,164 | ₩310,164 | ₩291,445 | ₩297,398 | -4.12% | 28.5만 |
|---|
| 2025.11.18 | ₩316,157 | ₩319,429 | ₩294,824 | ₩305,832 | -3.27% | 33.5만 |
|---|
| 2025.11.17 | ₩329,607 | ₩331,685 | ₩316,949 | ₩319,510 | -3.06% | 22.3만 |
|---|
| 2025.11.14 | ₩326,737 | ₩336,311 | ₩325,074 | ₩332,490 | +1.76% | 22.5만 |
|---|
| 2025.11.13 | ₩334,957 | ₩336,687 | ₩328,896 | ₩330,532 | -1.32% | 17.3만 |
|---|
| 2025.11.12 | ₩337,169 | ₩338,095 | ₩331,967 | ₩335,694 | -0.44% | 18.5만 |
|---|
| 2025.11.11 | ₩340,133 | ₩344,424 | ₩335,694 | ₩336,177 | -1.16% | 19.9만 |
|---|
| 2025.11.10 | ₩338,845 | ₩345,376 | ₩335,802 | ₩341,876 | +0.89% | 19.9만 |
|---|
| 2025.11.07 | ₩329,593 | ₩340,374 | ₩327,434 | ₩337,639 | +2.44% | 16만 |
|---|
| 2025.11.06 | ₩345,469 | ₩346,033 | ₩334,347 | ₩335,587 | -2.86% | 20.9만 |
|---|
| 2025.11.05 | ₩350,846 | ₩353,193 | ₩340,515 | ₩345,282 | -1.59% | 29.9만 |
|---|
| 2025.11.04 | ₩351,316 | ₩355,365 | ₩341,045 | ₩349,465 | -0.53% | 43.2만 |
|---|
| 2025.11.03 | ₩340,589 | ₩354,239 | ₩336,432 | ₩351,664 | +3.25% | 69.5만 |
|---|
| 2025.10.31 | ₩293,657 | ₩346,730 | ₩293,657 | ₩341,165 | +16.18% | 90만 |
|---|
| 2025.10.30 | ₩318,115 | ₩322,661 | ₩309,064 | ₩316,064 | -0.64% | 47.9만 |
|---|
| 2025.10.29 | ₩325,852 | ₩328,158 | ₩317,022 | ₩320,033 | -1.79% | 36.6만 |
|---|
| 2025.10.28 | ₩327,555 | ₩329,861 | ₩321,816 | ₩327,555 | 0.00% | 19.4만 |
|---|
| 2025.10.27 | ₩325,410 | ₩331,953 | ₩324,421 | ₩328,883 | +1.07% | 31만 |
|---|
| 2025.10.24 | ₩329,768 | ₩331,202 | ₩323,009 | ₩325,410 | -1.32% | 21.6만 |
|---|
| 2025.10.23 | ₩319,148 | ₩323,479 | ₩317,793 | ₩321,213 | +0.65% | 15.1만 |
|---|
| 2025.10.22 | ₩321,910 | ₩322,808 | ₩316,747 | ₩319,148 | -0.86% | 14.8만 |
|---|
| 2025.10.21 | ₩321,749 | ₩325,168 | ₩316,552 | ₩322,232 | +0.15% | 23.9만 |
|---|
| 2025.10.20 | ₩316,989 | ₩322,996 | ₩314,669 | ₩322,326 | +1.68% | 20만 |
|---|
| 2025.10.17 | ₩305,605 | ₩317,894 | ₩302,038 | ₩315,795 | +3.33% | 44.2만 |
|---|
| 2025.10.16 | ₩306,852 | ₩308,903 | ₩299,396 | ₩299,436 | -2.42% | 30.3만 |
|---|
| 2025.10.15 | ₩305,712 | ₩307,026 | ₩301,703 | ₩306,463 | +0.25% | 33.3만 |
|---|
| 2025.10.14 | ₩301,568 | ₩311,799 | ₩298,900 | ₩305,055 | +1.16% | 40.8만 |
|---|
| 2025.10.13 | ₩301,354 | ₩306,717 | ₩299,530 | ₩302,172 | +0.27% | 28.8만 |
|---|
| 2025.10.10 | ₩311,612 | ₩311,612 | ₩300,362 | ₩301,528 | -3.24% | 26만 |
|---|