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 | ₩268,769 | ₩271,651 | ₩265,786 | ₩271,102 | +0.87% | 37.8만 |
| 2026.10.08 | ₩263,888 | ₩268,051 | ₩260,242 | ₩264,733 | +0.32% | 32만 |
| 2026.10.07 | ₩262,253 | ₩267,401 | ₩254,436 | ₩264,089 | +0.70% | 54.2만 |
| 2026.10.06 | ₩274,909 | ₩281,069 | ₩271,115 | ₩272,590 | -0.84% | 33만 |
| 2026.10.05 | ₩274,521 | ₩283,825 | ₩271,497 | ₩273,850 | -0.24% | 51.4만 |
| 2026.10.02 | ₩275,097 | ₩278,878 | ₩270,016 | ₩272,134 | -1.08% | 34.1만 |
| 2026.10.01 | ₩270,874 | ₩277,068 | ₩268,299 | ₩273,837 | +1.09% | 18.8만 |
| 2026.09.30 | ₩265,202 | ₩272,711 | ₩262,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,849 |
| +1.38% |
| 26.3만 |
| 2026.09.29 | ₩260,657 | ₩266,905 | ₩256,849 | ₩262,548 | +0.73% | 33만 |
|---|
| 2026.09.28 | ₩272,536 | ₩272,536 | ₩263,955 | ₩265,350 | -2.64% | 29.4만 |
|---|
| 2026.09.25 | ₩271,598 | ₩275,747 | ₩270,512 | ₩273,810 | +0.81% | 15.2만 |
|---|
| 2026.09.24 | ₩282,900 | ₩284,965 | ₩273,140 | ₩274,092 | -3.11% | 20.3만 |
|---|
| 2026.09.23 | ₩276,666 | ₩282,914 | ₩276,666 | ₩281,573 | +1.77% | 26.8만 |
|---|
| 2026.09.22 | ₩286,132 | ₩286,923 | ₩271,705 | ₩276,559 | -3.35% | 33.6만 |
|---|
| 2026.09.21 | ₩288,652 | ₩290,918 | ₩280,782 | ₩281,345 | -2.53% | 23.2만 |
|---|
| 2026.09.18 | ₩294,404 | ₩294,404 | ₩285,857 | ₩287,767 | -2.25% | 51.9만 |
|---|
| 2026.09.17 | ₩296,630 | ₩298,853 | ₩292,152 | ₩294,612 | -0.68% | 25.6만 |
|---|
| 2026.09.16 | ₩299,217 | ₩301,818 | ₩289,510 | ₩296,536 | -0.90% | 29.2만 |
|---|
| 2026.09.15 | ₩294,082 | ₩305,640 | ₩294,082 | ₩302,945 | +3.01% | 48.9만 |
|---|
| 2026.09.14 | ₩288,599 | ₩297,890 | ₩286,681 | ₩297,474 | +3.08% | 26.4만 |
|---|
| 2026.09.11 | ₩275,540 | ₩282,920 | ₩275,459 | ₩279,522 | +1.45% | 19.2만 |
|---|
| 2026.09.10 | ₩275,044 | ₩280,561 | ₩272,416 | ₩275,875 | +0.30% | 15.3만 |
|---|
| 2026.09.09 | ₩275,406 | ₩276,478 | ₩268,916 | ₩275,727 | +0.12% | 15.8만 |
|---|
| 2026.09.08 | ₩287,298 | ₩287,298 | ₩271,251 | ₩276,217 | -3.86% | 36만 |
|---|
| 2026.09.04 | ₩292,715 | ₩292,822 | ₩277,465 | ₩287,298 | -1.85% | 35.6만 |
|---|
| 2026.09.03 | ₩307,557 | ₩311,318 | ₩297,863 | ₩299,754 | -2.54% | 32만 |
|---|
| 2026.09.02 | ₩299,258 | ₩305,264 | ₩297,906 | ₩300,692 | +0.48% | 27.6만 |
|---|
| 2026.09.01 | ₩311,593 | ₩317,197 | ₩301,497 | ₩302,046 | -3.06% | 32.8만 |
|---|
| 2026.08.31 | ₩311,767 | ₩316,359 | ₩311,056 | ₩314,019 | +0.72% | 47.2만 |
|---|
| 2026.08.28 | ₩310,413 | ₩314,945 | ₩310,413 | ₩314,395 | +1.28% | 40.3만 |
|---|
| 2026.08.27 | ₩299,687 | ₩312,659 | ₩298,534 | ₩311,130 | +3.82% | 39.6만 |
|---|
| 2026.08.26 | ₩292,044 | ₩300,330 | ₩292,044 | ₩299,231 | +2.46% | 24.1만 |
|---|
| 2026.08.25 | ₩298,534 | ₩302,687 | ₩295,651 | ₩299,057 | +0.18% | 30.7만 |
|---|
| 2026.08.24 | ₩300,196 | ₩306,471 | ₩296,429 | ₩301,805 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩290,449 | ₩300,920 | ₩288,186 | ₩300,867 | +3.59% | 36.2만 |
|---|
| 2026.08.20 | ₩287,311 | ₩296,053 | ₩287,311 | ₩293,425 | +2.13% | 33.3만 |
|---|
| 2026.08.19 | ₩271,651 | ₩289,349 | ₩270,337 | ₩288,558 | +6.22% | 44.5만 |
|---|
| 2026.08.18 | ₩264,800 | ₩277,122 | ₩264,800 | ₩273,448 | +3.27% | 28.5만 |
|---|
| 2026.08.17 | ₩268,863 | ₩271,263 | ₩259,665 | ₩262,742 | -2.28% | 34.4만 |
|---|
| 2026.08.14 | ₩274,856 | ₩274,856 | ₩267,669 | ₩273,797 | -0.39% | 26.5만 |
|---|
| 2026.08.13 | ₩265,390 | ₩276,934 | ₩259,544 | ₩273,475 | +3.05% | 40.8만 |
|---|
| 2026.08.12 | ₩267,736 | ₩270,901 | ₩261,220 | ₩263,821 | -1.46% | 66.6만 |
|---|
| 2026.08.11 | ₩262,990 | ₩272,349 | ₩261,757 | ₩272,201 | +3.50% | 42.3만 |
|---|
| 2026.08.10 | ₩262,615 | ₩268,554 | ₩261,466 | ₩267,535 | +1.87% | 50.4만 |
|---|
| 2026.08.07 | ₩262,052 | ₩273,528 | ₩261,354 | ₩266,463 | +1.68% | 39만 |
|---|
| 2026.08.06 | ₩255,857 | ₩261,019 | ₩254,342 | ₩260,255 | +1.72% | 34.6만 |
|---|
| 2026.08.05 | ₩273,280 | ₩273,280 | ₩257,493 | ₩258,767 | -5.31% | 51만 |
|---|
| 2026.08.04 | ₩253,498 | ₩267,857 | ₩253,498 | ₩267,522 | +5.53% | 63.1만 |
|---|
| 2026.08.03 | ₩246,861 | ₩258,297 | ₩246,861 | ₩257,010 | +4.11% | 47.9만 |
|---|
| 2026.07.31 | ₩235,974 | ₩243,147 | ₩232,984 | ₩241,592 | +2.38% | 28.2만 |
|---|
| 2026.07.30 | ₩244,474 | ₩245,544 | ₩232,535 | ₩236,001 | -3.47% | 29.5만 |
|---|
| 2026.07.29 | ₩241,337 | ₩255,066 | ₩240,573 | ₩250,715 | +3.89% | 41.7만 |
|---|
| 2026.07.28 | ₩233,118 | ₩250,923 | ₩233,118 | ₩239,017 | +2.53% | 55.8만 |
|---|
| 2026.07.27 | ₩225,596 | ₩233,627 | ₩225,596 | ₩226,240 | +0.29% | 67.6만 |
|---|
| 2026.07.24 | ₩216,184 | ₩226,488 | ₩208,555 | ₩221,292 | +2.36% | 69.1만 |
|---|
| 2026.07.23 | ₩222,767 | ₩224,497 | ₩216,901 | ₩219,818 | -1.32% | 93.8만 |
|---|
| 2026.07.22 | ₩225,033 | ₩225,047 | ₩214,126 | ₩217,485 | -3.35% | 37.8만 |
|---|
| 2026.07.21 | ₩234,124 | ₩238,749 | ₩224,792 | ₩225,033 | -3.88% | 31.4만 |
|---|
| 2026.07.20 | ₩236,671 | ₩242,195 | ₩232,796 | ₩240,117 | +1.46% | 35.9만 |
|---|
| 2026.07.17 | ₩241,337 | ₩246,955 | ₩239,051 | ₩240,975 | -0.15% | 32.9만 |
|---|
| 2026.07.16 | ₩239,312 | ₩246,003 | ₩235,692 | ₩243,281 | +1.66% | 33.2만 |
|---|
| 2026.07.15 | ₩236,751 | ₩241,464 | ₩231,764 | ₩235,169 | -0.67% | 26.4만 |
|---|
| 2026.07.14 | ₩231,160 | ₩239,771 | ₩229,619 | ₩233,909 | +1.19% | 23.9만 |
|---|
| 2026.07.13 | ₩238,776 | ₩242,932 | ₩236,094 | ₩241,203 | +1.02% | 30.8만 |
|---|
| 2026.07.10 | ₩240,036 | ₩241,337 | ₩234,043 | ₩235,411 | -1.93% | 19.5만 |
|---|
| 2026.07.09 | ₩231,134 | ₩237,609 | ₩229,055 | ₩235,049 | +1.69% | 27.2만 |
|---|
| 2026.07.08 | ₩235,290 | ₩237,985 | ₩234,459 | ₩236,617 | +0.56% | 32.6만 |
|---|
| 2026.07.07 | ₩241,283 | ₩245,359 | ₩238,575 | ₩240,559 | -0.30% | 58.1만 |
|---|
| 2026.07.06 | ₩228,613 | ₩236,135 | ₩227,004 | ₩236,054 | +3.25% | 36만 |
|---|
| 2026.07.02 | ₩220,126 | ₩231,777 | ₩220,126 | ₩229,136 | +4.09% | 35.8만 |
|---|
| 2026.07.01 | ₩218,222 | ₩230,530 | ₩218,061 | ₩220,984 | +1.27% | 39.6만 |
|---|
| 2026.06.30 | ₩207,268 | ₩215,380 | ₩207,268 | ₩214,991 | +3.73% | 36.3만 |
|---|
| 2026.06.29 | ₩211,894 | ₩214,481 | ₩205,847 | ₩209,923 | -0.93% | 30만 |
|---|
| 2026.06.26 | ₩194,330 | ₩209,373 | ₩194,330 | ₩208,676 | +7.38% | 41.5만 |
|---|
| 2026.06.25 | ₩197,802 | ₩201,235 | ₩193,498 | ₩194,115 | -1.86% | 45.1만 |
|---|
| 2026.06.24 | ₩197,762 | ₩201,530 | ₩195,825 | ₩199,518 | +0.89% | 24.9만 |
|---|
| 2026.06.23 | ₩197,749 | ₩201,020 | ₩194,088 | ₩196,502 | -0.63% | 36.9만 |
|---|
| 2026.06.22 | ₩198,607 | ₩205,579 | ₩191,139 | ₩193,579 | -2.53% | 45.3만 |
|---|
| 2026.06.18 | ₩198,111 | ₩205,016 | ₩196,006 | ₩203,125 | +2.53% | 85.6만 |
|---|
| 2026.06.17 | ₩209,641 | ₩215,621 | ₩198,855 | ₩199,224 | -4.97% | 37.6만 |
|---|
| 2026.06.16 | ₩211,626 | ₩216,291 | ₩210,084 | ₩211,693 | +0.03% | 34.8만 |
|---|
| 2026.06.15 | ₩217,230 | ₩221,534 | ₩211,853 | ₩212,122 | -2.35% | 27.7만 |
|---|
| 2026.06.12 | ₩213,932 | ₩217,217 | ₩206,226 | ₩216,144 | +1.03% | 28.6만 |
|---|
| 2026.06.11 | ₩221,990 | ₩223,572 | ₩213,865 | ₩214,093 | -3.56% | 27.5만 |
|---|
| 2026.06.10 | ₩223,102 | ₩232,474 | ₩220,830 | ₩225,677 | +1.15% | 35만 |
|---|
| 2026.06.09 | ₩218,021 | ₩227,741 | ₩217,002 | ₩226,977 | +4.11% | 41.3만 |
|---|
| 2026.06.08 | ₩220,475 | ₩225,422 | ₩216,010 | ₩221,091 | +0.28% | 51만 |
|---|
| 2026.06.05 | ₩222,915 | ₩226,414 | ₩217,002 | ₩223,826 | +0.41% | 39.3만 |
|---|
| 2026.06.04 | ₩229,887 | ₩230,530 | ₩218,789 | ₩219,415 | -4.56% | 28.1만 |
|---|
| 2026.06.03 | ₩229,257 | ₩229,417 | ₩216,600 | ₩222,928 | -2.76% | 44.1만 |
|---|
| 2026.06.02 | ₩231,429 | ₩238,468 | ₩229,270 | ₩234,137 | +1.17% | 47.8만 |
|---|
| 2026.06.01 | ₩220,555 | ₩240,693 | ₩219,214 | ₩240,398 | +9.00% | 48.2만 |
|---|
| 2026.05.29 | ₩213,422 | ₩217,874 | ₩210,097 | ₩216,090 | +1.25% | 39.8만 |
|---|
| 2026.05.28 | ₩217,203 | ₩219,844 | ₩211,612 | ₩213,422 | -1.74% | 42.2만 |
|---|
| 2026.05.27 | ₩215,393 | ₩223,786 | ₩215,393 | ₩218,571 | +1.48% | 61.1만 |
|---|
| 2026.05.26 | ₩219,389 | ₩222,164 | ₩217,679 | ₩219,576 | +0.09% | 45만 |
|---|
| 2026.05.22 | ₩218,142 | ₩225,315 | ₩218,041 | ₩221,118 | +1.36% | 42.5만 |
|---|
| 2026.05.21 | ₩215,447 | ₩220,139 | ₩212,772 | ₩217,699 | +1.05% | 29만 |
|---|
| 2026.05.20 | ₩210,164 | ₩219,751 | ₩204,379 | ₩219,067 | +4.24% | 27.6만 |
|---|
| 2026.05.19 | ₩214,776 | ₩225,489 | ₩213,717 | ₩214,280 | -0.23% | 38.7만 |
|---|
| 2026.05.18 | ₩202,575 | ₩213,449 | ₩202,274 | ₩211,719 | +4.51% | 20.1만 |
|---|
| 2026.05.15 | ₩202,227 | ₩208,274 | ₩201,060 | ₩203,393 | +0.58% | 22.8만 |
|---|
| 2026.05.14 | ₩201,825 | ₩204,758 | ₩195,979 | ₩201,436 | -0.19% | 22.4만 |
|---|
| 2026.05.13 | ₩205,177 | ₩205,177 | ₩194,598 | ₩201,825 | -1.63% | 49.8만 |
|---|
| 2026.05.12 | ₩215,380 | ₩215,655 | ₩208,207 | ₩208,327 | -3.27% | 31.6만 |
|---|
| 2026.05.11 | ₩221,829 | ₩223,317 | ₩210,483 | ₩213,932 | -3.56% | 29만 |
|---|
| 2026.05.08 | ₩225,972 | ₩225,972 | ₩216,841 | ₩223,357 | -1.16% | 36.3만 |
|---|
| 2026.05.07 | ₩228,010 | ₩233,292 | ₩227,929 | ₩228,211 | +0.09% | 35.1만 |
|---|
| 2026.05.06 | ₩229,337 | ₩229,391 | ₩221,896 | ₩224,135 | -2.27% | 20.3만 |
|---|
| 2026.05.05 | ₩232,541 | ₩234,633 | ₩226,387 | ₩231,630 | -0.39% | 30.5만 |
|---|
| 2026.05.04 | ₩231,563 | ₩238,414 | ₩229,887 | ₩232,796 | +0.53% | 25.8만 |
|---|
| 2026.05.01 | ₩229,887 | ₩237,945 | ₩228,251 | ₩232,086 | +0.96% | 34.5만 |
|---|
| 2026.04.30 | ₩218,437 | ₩225,462 | ₩214,522 | ₩224,028 | +2.56% | 38.6만 |
|---|
| 2026.04.29 | ₩225,784 | ₩225,784 | ₩218,665 | ₩221,654 | -1.83% | 31.7만 |
|---|
| 2026.04.28 | ₩228,512 | ₩234,392 | ₩223,169 | ₩226,293 | -0.97% | 44.6만 |
|---|
| 2026.04.27 | ₩229,236 | ₩234,747 | ₩222,405 | ₩227,594 | -0.72% | 50.9만 |
|---|
| 2026.04.24 | ₩223,706 | ₩235,585 | ₩217,002 | ₩226,977 | +1.46% | 83만 |
|---|
| 2026.04.23 | ₩207,201 | ₩210,365 | ₩200,390 | ₩204,198 | -1.45% | 58.3만 |
|---|
| 2026.04.22 | ₩213,114 | ₩214,468 | ₩208,569 | ₩212,390 | -0.34% | 24.4만 |
|---|
| 2026.04.21 | ₩213,905 | ₩220,448 | ₩210,821 | ₩212,014 | -0.88% | 26.4만 |
|---|
| 2026.04.20 | ₩209,266 | ₩213,596 | ₩207,449 | ₩212,738 | +1.66% | 24.7만 |
|---|
| 2026.04.17 | ₩211,853 | ₩214,441 | ₩209,346 | ₩209,789 | -0.97% | 28.1만 |
|---|
| 2026.04.16 | ₩211,518 | ₩213,650 | ₩207,523 | ₩208,099 | -1.62% | 28.4만 |
|---|
| 2026.04.15 | ₩202,133 | ₩208,864 | ₩199,773 | ₩207,630 | +2.72% | 32.5만 |
|---|
| 2026.04.14 | ₩199,398 | ₩204,513 | ₩197,306 | ₩199,559 | +0.08% | 22.3만 |
|---|
| 2026.04.13 | ₩192,386 | ₩199,961 | ₩191,916 | ₩199,130 | +3.51% | 30.1만 |
|---|
| 2026.04.10 | ₩199,384 | ₩200,437 | ₩191,367 | ₩192,185 | -3.61% | 33.4만 |
|---|
| 2026.04.09 | ₩205,579 | ₩205,632 | ₩195,014 | ₩199,250 | -3.08% | 40.4만 |
|---|
| 2026.04.08 | ₩215,353 | ₩219,523 | ₩207,174 | ₩207,362 | -3.71% | 30.1만 |
|---|
| 2026.04.07 | ₩213,208 | ₩214,803 | ₩209,440 | ₩210,017 | -1.50% | 17.1만 |
|---|
| 2026.04.06 | ₩209,480 | ₩214,267 | ₩206,638 | ₩213,838 | +2.08% | 29.1만 |
|---|
| 2026.04.02 | ₩206,665 | ₩212,021 | ₩201,274 | ₩210,647 | +1.93% | 22.2만 |
|---|
| 2026.04.01 | ₩214,508 | ₩216,171 | ₩204,882 | ₩206,665 | -3.66% | 40.8만 |
|---|
| 2026.03.31 | ₩211,840 | ₩217,029 | ₩207,992 | ₩211,599 | -0.11% | 28.7만 |
|---|
| 2026.03.30 | ₩210,499 | ₩213,181 | ₩206,598 | ₩208,917 | -0.75% | 40.3만 |
|---|
| 2026.03.27 | ₩210,043 | ₩211,317 | ₩206,692 | ₩208,730 | -0.63% | 36.8만 |
|---|
| 2026.03.26 | ₩212,604 | ₩220,340 | ₩211,894 | ₩212,685 | +0.04% | 33.8만 |
|---|
| 2026.03.25 | ₩218,852 | ₩220,977 | ₩208,790 | ₩212,604 | -2.85% | 28.1만 |
|---|
| 2026.03.24 | ₩221,292 | ₩221,292 | ₩212,792 | ₩215,929 | -2.42% | 47.3만 |
|---|
| 2026.03.23 | ₩224,980 | ₩226,159 | ₩220,656 | ₩223,867 | -0.49% | 41.6만 |
|---|
| 2026.03.20 | ₩219,831 | ₩226,454 | ₩216,050 | ₩222,700 | +1.31% | 84.3만 |
|---|
| 2026.03.19 | ₩222,807 | ₩231,509 | ₩221,252 | ₩223,639 | +0.37% | 23.7만 |
|---|
| 2026.03.18 | ₩222,499 | ₩227,299 | ₩222,030 | ₩224,805 | +1.04% | 28.5만 |
|---|
| 2026.03.17 | ₩229,873 | ₩237,804 | ₩224,658 | ₩225,891 | -1.73% | 42.9만 |
|---|
| 2026.03.16 | ₩231,281 | ₩234,888 | ₩227,956 | ₩228,465 | -1.22% | 47.2만 |
|---|
| 2026.03.13 | ₩238,092 | ₩241,297 | ₩230,235 | ₩231,281 | -2.86% | 28.2만 |
|---|
| 2026.03.12 | ₩238,508 | ₩245,453 | ₩234,184 | ₩236,135 | -0.99% | 26.3만 |
|---|
| 2026.03.11 | ₩249,703 | ₩252,304 | ₩237,301 | ₩239,983 | -3.89% | 45.4만 |
|---|
| 2026.03.10 | ₩252,680 | ₩252,680 | ₩242,155 | ₩248,255 | -1.75% | 30.8만 |
|---|
| 2026.03.09 | ₩253,900 | ₩256,916 | ₩250,025 | ₩254,356 | +0.18% | 43.8만 |
|---|
| 2026.03.06 | ₩254,530 | ₩257,547 | ₩250,776 | ₩256,313 | +0.70% | 24.7만 |
|---|
| 2026.03.05 | ₩252,130 | ₩259,169 | ₩251,473 | ₩254,610 | +0.98% | 38만 |
|---|
| 2026.03.04 | ₩252,948 | ₩254,610 | ₩249,636 | ₩252,411 | -0.21% | 21.1만 |
|---|
| 2026.03.03 | ₩237,542 | ₩254,087 | ₩235,008 | ₩252,599 | +6.34% | 50.6만 |
|---|
| 2026.03.02 | ₩234,083 | ₩244,005 | ₩234,083 | ₩242,141 | +3.44% | 36.7만 |
|---|
| 2026.02.27 | ₩233,292 | ₩238,508 | ₩227,916 | ₩238,333 | +2.16% | 52만 |
|---|
| 2026.02.26 | ₩224,926 | ₩238,360 | ₩224,162 | ₩236,845 | +5.30% | 53.4만 |
|---|
| 2026.02.25 | ₩223,974 | ₩227,728 | ₩221,333 | ₩223,491 | -0.22% | 40.2만 |
|---|
| 2026.02.24 | ₩219,724 | ₩227,728 | ₩216,037 | ₩222,915 | +1.45% | 52.8만 |
|---|
| 2026.02.23 | ₩228,680 | ₩228,680 | ₩217,471 | ₩218,986 | -4.24% | 48.6만 |
|---|
| 2026.02.20 | ₩234,633 | ₩236,175 | ₩228,533 | ₩230,919 | -1.58% | 41.3만 |
|---|
| 2026.02.19 | ₩237,382 | ₩238,052 | ₩232,032 | ₩236,483 | -0.38% | 26.4만 |
|---|
| 2026.02.18 | ₩225,985 | ₩237,435 | ₩225,985 | ₩237,020 | +4.88% | 43.7만 |
|---|
| 2026.02.17 | ₩238,535 | ₩239,996 | ₩223,049 | ₩226,307 | -5.13% | 60.7만 |
|---|
| 2026.02.13 | ₩238,159 | ₩242,611 | ₩237,288 | ₩239,205 | +0.44% | 45.4만 |
|---|
| 2026.02.12 | ₩239,647 | ₩243,335 | ₩232,086 | ₩235,880 | -1.57% | 45.3만 |
|---|
| 2026.02.11 | ₩252,063 | ₩253,417 | ₩235,531 | ₩239,647 | -4.93% | 46.6만 |
|---|
| 2026.02.10 | ₩248,604 | ₩253,209 | ₩246,653 | ₩252,465 | +1.55% | 46.1만 |
|---|
| 2026.02.09 | ₩241,940 | ₩247,142 | ₩239,044 | ₩246,418 | +1.85% | 66.4만 |
|---|
| 2026.02.06 | ₩241,364 | ₩249,086 | ₩238,740 | ₩240,968 | -0.16% | 54.7만 |
|---|
| 2026.02.05 | ₩247,276 | ₩250,722 | ₩237,140 | ₩237,797 | -3.83% | 51.1만 |
|---|
| 2026.02.04 | ₩244,742 | ₩250,769 | ₩242,047 | ₩246,901 | +0.88% | 57.3만 |
|---|
| 2026.02.03 | ₩258,163 | ₩259,330 | ₩241,176 | ₩246,713 | -4.44% | 75.5만 |
|---|
| 2026.02.02 | ₩258,096 | ₩264,022 | ₩257,064 | ₩261,529 | +1.33% | 45.6만 |
|---|
| 2026.01.30 | ₩260,764 | ₩263,390 | ₩249,985 | ₩254,584 | -2.37% | 134.9만 |
|---|
| 2026.01.29 | ₩288,143 | ₩288,532 | ₩273,602 | ₩277,671 | -3.63% | 63.9만 |
|---|
| 2026.01.28 | ₩292,487 | ₩296,429 | ₩288,706 | ₩292,286 | -0.07% | 26.1만 |
|---|
| 2026.01.27 | ₩292,876 | ₩292,876 | ₩285,977 | ₩289,685 | -1.09% | 30.8만 |
|---|
| 2026.01.26 | ₩294,578 | ₩304,739 | ₩287,767 | ₩293,439 | -0.39% | 37.7만 |
|---|
| 2026.01.23 | ₩298,292 | ₩299,224 | ₩292,634 | ₩294,203 | -1.37% | 22.8만 |
|---|
| 2026.01.22 | ₩294,498 | ₩303,052 | ₩294,498 | ₩298,292 | +1.29% | 25.1만 |
|---|
| 2026.01.21 | ₩283,370 | ₩293,157 | ₩280,514 | ₩292,031 | +3.06% | 44만 |
|---|
| 2026.01.20 | ₩285,260 | ₩292,715 | ₩282,739 | ₩283,289 | -0.69% | 38.4만 |
|---|
| 2026.01.16 | ₩295,007 | ₩298,031 | ₩289,537 | ₩292,138 | -0.97% | 22.5만 |
|---|
| 2026.01.15 | ₩287,539 | ₩295,128 | ₩285,542 | ₩294,525 | +2.43% | 38.7만 |
|---|
| 2026.01.14 | ₩295,798 | ₩297,206 | ₩281,479 | ₩285,515 | -3.48% | 42.3만 |
|---|
| 2026.01.13 | ₩298,333 | ₩301,792 | ₩294,511 | ₩296,536 | -0.60% | 37.6만 |
|---|
| 2026.01.12 | ₩303,012 | ₩307,584 | ₩298,359 | ₩298,735 | -1.41% | 33.5만 |
|---|
| 2026.01.09 | ₩303,240 | ₩310,922 | ₩298,172 | ₩303,789 | +0.18% | 30.6만 |
|---|
| 2026.01.08 | ₩302,811 | ₩307,758 | ₩301,175 | ₩303,240 | +0.14% | 29.2만 |
|---|
| 2026.01.07 | ₩316,419 | ₩321,595 | ₩302,395 | ₩302,811 | -4.30% | 33.8만 |
|---|
| 2026.01.06 | ₩310,681 | ₩316,728 | ₩306,562 | ₩314,837 | +1.34% | 23.2만 |
|---|
| 2026.01.05 | ₩306,699 | ₩320,891 | ₩306,699 | ₩313,470 | +2.21% | 22.9만 |
|---|
| 2026.01.02 | ₩311,646 | ₩313,057 | ₩301,999 | ₩308,871 | -0.89% | 20.4만 |
|---|
| 2025.12.31 | ₩314,797 | ₩316,138 | ₩311,432 | ₩311,928 | -0.91% | 15.3만 |
|---|
| 2025.12.30 | ₩315,561 | ₩321,353 | ₩315,052 | ₩315,923 | +0.11% | 9.3만 |
|---|
| 2025.12.29 | ₩318,068 | ₩319,329 | ₩315,052 | ₩317,224 | -0.27% | 10.2만 |
|---|
| 2025.12.26 | ₩315,964 | ₩319,865 | ₩315,280 | ₩318,149 | +0.69% | 8.9만 |
|---|
| 2025.12.24 | ₩313,657 | ₩318,913 | ₩313,000 | ₩316,982 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩315,293 | ₩317,224 | ₩311,418 | ₩315,521 | +0.07% | 12.5만 |
|---|
| 2025.12.22 | ₩312,947 | ₩319,369 | ₩311,412 | ₩316,701 | +1.20% | 21.6만 |
|---|
| 2025.12.19 | ₩320,281 | ₩320,415 | ₩312,276 | ₩313,322 | -2.17% | 30.7만 |
|---|
| 2025.12.18 | ₩315,695 | ₩320,173 | ₩313,926 | ₩316,071 | +0.12% | 24.4만 |
|---|
| 2025.12.17 | ₩309,997 | ₩318,216 | ₩308,817 | ₩313,510 | +1.13% | 20만 |
|---|
| 2025.12.16 | ₩300,330 | ₩311,371 | ₩297,957 | ₩309,796 | +3.15% | 26만 |
|---|
| 2025.12.15 | ₩309,903 | ₩310,386 | ₩299,110 | ₩301,027 | -2.86% | 30.5만 |
|---|
| 2025.12.12 | ₩314,046 | ₩320,442 | ₩309,099 | ₩310,292 | -1.20% | 20.3만 |
|---|
| 2025.12.11 | ₩310,600 | ₩316,128 | ₩307,367 | ₩308,093 | -0.81% | 26.9만 |
|---|
| 2025.12.10 | ₩313,161 | ₩318,431 | ₩309,179 | ₩310,319 | -0.91% | 27.3만 |
|---|
| 2025.12.09 | ₩311,526 | ₩314,904 | ₩310,051 | ₩313,161 | +0.53% | 20.2만 |
|---|
| 2025.12.08 | ₩313,805 | ₩315,481 | ₩309,219 | ₩311,821 | -0.63% | 20만 |
|---|
| 2025.12.05 | ₩314,583 | ₩322,828 | ₩312,270 | ₩315,628 | +0.33% | 17.3만 |
|---|
| 2025.12.04 | ₩315,655 | ₩316,788 | ₩311,798 | ₩316,098 | +0.14% | 15.7만 |
|---|
| 2025.12.03 | ₩310,399 | ₩318,122 | ₩309,689 | ₩316,996 | +2.13% | 17.1만 |
|---|
| 2025.12.02 | ₩306,699 | ₩312,424 | ₩303,454 | ₩310,145 | +1.12% | 15.5만 |
|---|
| 2025.12.01 | ₩301,738 | ₩308,831 | ₩301,054 | ₩304,500 | +0.92% | 25.3만 |
|---|
| 2025.11.28 | ₩307,678 | ₩308,375 | ₩305,432 | ₩306,069 | -0.52% | 6.1만 |
|---|
| 2025.11.26 | ₩306,471 | ₩310,748 | ₩304,614 | ₩305,908 | -0.18% | 11.5만 |
|---|
| 2025.11.25 | ₩302,797 | ₩309,541 | ₩302,797 | ₩308,214 | +1.79% | 24.9만 |
|---|
| 2025.11.24 | ₩306,525 | ₩309,595 | ₩300,659 | ₩303,173 | -1.09% | 19.7만 |
|---|
| 2025.11.21 | ₩298,641 | ₩307,128 | ₩296,724 | ₩306,525 | +2.64% | 27.5만 |
|---|
| 2025.11.20 | ₩299,499 | ₩300,920 | ₩294,485 | ₩296,724 | -0.93% | 18.9만 |
|---|
| 2025.11.19 | ₩310,131 | ₩310,131 | ₩291,414 | ₩297,367 | -4.12% | 28.5만 |
|---|
| 2025.11.18 | ₩316,124 | ₩319,396 | ₩294,793 | ₩305,801 | -3.27% | 33.5만 |
|---|
| 2025.11.17 | ₩329,572 | ₩331,650 | ₩316,915 | ₩319,476 | -3.06% | 22.3만 |
|---|
| 2025.11.14 | ₩326,703 | ₩336,276 | ₩325,040 | ₩332,455 | +1.76% | 22.5만 |
|---|
| 2025.11.13 | ₩334,922 | ₩336,651 | ₩328,862 | ₩330,497 | -1.32% | 17.3만 |
|---|
| 2025.11.12 | ₩337,134 | ₩338,059 | ₩331,932 | ₩335,659 | -0.44% | 18.5만 |
|---|
| 2025.11.11 | ₩340,097 | ₩344,388 | ₩335,659 | ₩336,142 | -1.16% | 19.9만 |
|---|
| 2025.11.10 | ₩338,810 | ₩345,340 | ₩335,767 | ₩341,840 | +0.89% | 19.9만 |
|---|
| 2025.11.07 | ₩329,559 | ₩340,339 | ₩327,400 | ₩337,603 | +2.44% | 16만 |
|---|
| 2025.11.06 | ₩345,433 | ₩345,997 | ₩334,312 | ₩335,552 | -2.86% | 20.9만 |
|---|
| 2025.11.05 | ₩350,810 | ₩353,156 | ₩340,479 | ₩345,246 | -1.59% | 29.9만 |
|---|
| 2025.11.04 | ₩351,279 | ₩355,328 | ₩341,009 | ₩349,429 | -0.53% | 43.2만 |
|---|
| 2025.11.03 | ₩340,553 | ₩354,202 | ₩336,397 | ₩351,628 | +3.25% | 69.5만 |
|---|
| 2025.10.31 | ₩293,626 | ₩346,694 | ₩293,626 | ₩341,130 | +16.18% | 90만 |
|---|
| 2025.10.30 | ₩318,082 | ₩322,627 | ₩309,032 | ₩316,031 | -0.64% | 47.9만 |
|---|
| 2025.10.29 | ₩325,818 | ₩328,124 | ₩316,989 | ₩319,999 | -1.79% | 36.6만 |
|---|
| 2025.10.28 | ₩327,521 | ₩329,827 | ₩321,782 | ₩327,521 | 0.00% | 19.4만 |
|---|
| 2025.10.27 | ₩325,376 | ₩331,919 | ₩324,387 | ₩328,848 | +1.07% | 31만 |
|---|
| 2025.10.24 | ₩329,733 | ₩331,168 | ₩322,976 | ₩325,376 | -1.32% | 21.6만 |
|---|
| 2025.10.23 | ₩319,114 | ₩323,445 | ₩317,760 | ₩321,179 | +0.65% | 15.1만 |
|---|
| 2025.10.22 | ₩321,876 | ₩322,775 | ₩316,714 | ₩319,114 | -0.86% | 14.8만 |
|---|
| 2025.10.21 | ₩321,715 | ₩325,134 | ₩316,519 | ₩322,198 | +0.15% | 23.9만 |
|---|
| 2025.10.20 | ₩316,956 | ₩322,962 | ₩314,636 | ₩322,292 | +1.68% | 20만 |
|---|
| 2025.10.17 | ₩305,573 | ₩317,861 | ₩302,006 | ₩315,762 | +3.33% | 44.2만 |
|---|
| 2025.10.16 | ₩306,820 | ₩308,871 | ₩299,365 | ₩299,405 | -2.42% | 30.3만 |
|---|
| 2025.10.15 | ₩305,680 | ₩306,994 | ₩301,671 | ₩306,431 | +0.25% | 33.3만 |
|---|
| 2025.10.14 | ₩301,537 | ₩311,767 | ₩298,869 | ₩305,023 | +1.16% | 40.8만 |
|---|
| 2025.10.13 | ₩301,322 | ₩306,685 | ₩299,499 | ₩302,140 | +0.27% | 28.8만 |
|---|
| 2025.10.10 | ₩311,579 | ₩311,579 | ₩300,330 | ₩301,497 | -3.24% | 26만 |
|---|