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 | ₩268,837 | ₩271,720 | ₩265,853 | ₩271,170 | +0.87% | 37.8만 |
| 2026.10.08 | ₩263,955 | ₩268,119 | ₩260,308 | ₩264,800 | +0.32% | 32만 |
| 2026.10.07 | ₩262,319 | ₩267,469 | ₩254,501 | ₩264,156 | +0.70% | 54.2만 |
| 2026.10.06 | ₩274,979 | ₩281,140 | ₩271,184 | ₩272,659 | -0.84% | 33만 |
| 2026.10.05 | ₩274,590 | ₩283,897 | ₩271,566 | ₩273,920 | -0.24% | 51.4만 |
| 2026.10.02 | ₩275,167 | ₩278,949 | ₩270,084 | ₩272,203 | -1.08% | 34.1만 |
| 2026.10.01 | ₩270,942 | ₩277,138 | ₩268,368 | ₩273,906 | +1.09% | 18.8만 |
| 2026.09.30 | ₩265,270 | ₩272,780 | ₩262,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,917 |
| +1.38% |
| 26.3만 |
| 2026.09.29 | ₩260,723 | ₩266,973 | ₩256,915 | ₩262,614 | +0.73% | 33만 |
|---|
| 2026.09.28 | ₩272,605 | ₩272,605 | ₩264,022 | ₩265,417 | -2.64% | 29.4만 |
|---|
| 2026.09.25 | ₩271,667 | ₩275,817 | ₩270,580 | ₩273,879 | +0.81% | 15.2만 |
|---|
| 2026.09.24 | ₩282,972 | ₩285,037 | ₩273,209 | ₩274,161 | -3.11% | 20.3만 |
|---|
| 2026.09.23 | ₩276,736 | ₩282,986 | ₩276,736 | ₩281,644 | +1.77% | 26.8만 |
|---|
| 2026.09.22 | ₩286,204 | ₩286,995 | ₩271,774 | ₩276,629 | -3.35% | 33.6만 |
|---|
| 2026.09.21 | ₩288,725 | ₩290,992 | ₩280,853 | ₩281,416 | -2.53% | 23.2만 |
|---|
| 2026.09.18 | ₩294,479 | ₩294,479 | ₩285,929 | ₩287,840 | -2.25% | 51.9만 |
|---|
| 2026.09.17 | ₩296,705 | ₩298,929 | ₩292,226 | ₩294,687 | -0.68% | 25.6만 |
|---|
| 2026.09.16 | ₩299,293 | ₩301,895 | ₩289,584 | ₩296,611 | -0.90% | 29.2만 |
|---|
| 2026.09.15 | ₩294,157 | ₩305,717 | ₩294,157 | ₩303,022 | +3.01% | 48.9만 |
|---|
| 2026.09.14 | ₩288,672 | ₩297,966 | ₩286,754 | ₩297,550 | +3.08% | 26.4만 |
|---|
| 2026.09.11 | ₩275,609 | ₩282,992 | ₩275,529 | ₩279,593 | +1.45% | 19.2만 |
|---|
| 2026.09.10 | ₩275,113 | ₩280,632 | ₩272,485 | ₩275,945 | +0.30% | 15.3만 |
|---|
| 2026.09.09 | ₩275,475 | ₩276,548 | ₩268,984 | ₩275,797 | +0.12% | 15.8만 |
|---|
| 2026.09.08 | ₩287,371 | ₩287,371 | ₩271,319 | ₩276,287 | -3.86% | 36만 |
|---|
| 2026.09.04 | ₩292,789 | ₩292,896 | ₩277,535 | ₩287,371 | -1.85% | 35.6만 |
|---|
| 2026.09.03 | ₩307,635 | ₩311,397 | ₩297,939 | ₩299,830 | -2.54% | 32만 |
|---|
| 2026.09.02 | ₩299,334 | ₩305,342 | ₩297,982 | ₩300,769 | +0.48% | 27.6만 |
|---|
| 2026.09.01 | ₩311,672 | ₩317,277 | ₩301,573 | ₩302,123 | -3.06% | 32.8만 |
|---|
| 2026.08.31 | ₩311,846 | ₩316,439 | ₩311,135 | ₩314,099 | +0.72% | 47.2만 |
|---|
| 2026.08.28 | ₩310,491 | ₩315,024 | ₩310,491 | ₩314,475 | +1.28% | 40.3만 |
|---|
| 2026.08.27 | ₩299,763 | ₩312,738 | ₩298,609 | ₩311,209 | +3.82% | 39.6만 |
|---|
| 2026.08.26 | ₩292,118 | ₩300,406 | ₩292,118 | ₩299,307 | +2.46% | 24.1만 |
|---|
| 2026.08.25 | ₩298,609 | ₩302,764 | ₩295,726 | ₩299,132 | +0.18% | 30.7만 |
|---|
| 2026.08.24 | ₩300,272 | ₩306,549 | ₩296,504 | ₩301,882 | +0.54% | 41.6만 |
|---|
| 2026.08.21 | ₩290,522 | ₩300,996 | ₩288,259 | ₩300,943 | +3.59% | 36.2만 |
|---|
| 2026.08.20 | ₩287,384 | ₩296,128 | ₩287,384 | ₩293,500 | +2.13% | 33.3만 |
|---|
| 2026.08.19 | ₩271,720 | ₩289,423 | ₩270,406 | ₩288,632 | +6.22% | 44.5만 |
|---|
| 2026.08.18 | ₩264,867 | ₩277,192 | ₩264,867 | ₩273,517 | +3.27% | 28.5만 |
|---|
| 2026.08.17 | ₩268,931 | ₩271,331 | ₩259,731 | ₩262,809 | -2.28% | 34.4만 |
|---|
| 2026.08.14 | ₩274,926 | ₩274,926 | ₩267,737 | ₩273,866 | -0.39% | 26.5만 |
|---|
| 2026.08.13 | ₩265,457 | ₩277,004 | ₩259,610 | ₩273,544 | +3.05% | 40.8만 |
|---|
| 2026.08.12 | ₩267,804 | ₩270,969 | ₩261,287 | ₩263,888 | -1.46% | 66.6만 |
|---|
| 2026.08.11 | ₩263,057 | ₩272,418 | ₩261,823 | ₩272,270 | +3.50% | 42.3만 |
|---|
| 2026.08.10 | ₩262,681 | ₩268,622 | ₩261,532 | ₩267,603 | +1.87% | 50.4만 |
|---|
| 2026.08.07 | ₩262,118 | ₩273,598 | ₩261,421 | ₩266,530 | +1.68% | 39만 |
|---|
| 2026.08.06 | ₩255,922 | ₩261,085 | ₩254,407 | ₩260,321 | +1.72% | 34.6만 |
|---|
| 2026.08.05 | ₩273,350 | ₩273,350 | ₩257,558 | ₩258,832 | -5.31% | 51만 |
|---|
| 2026.08.04 | ₩253,562 | ₩267,925 | ₩253,562 | ₩267,590 | +5.53% | 63.1만 |
|---|
| 2026.08.03 | ₩246,923 | ₩258,363 | ₩246,923 | ₩257,075 | +4.11% | 47.9만 |
|---|
| 2026.07.31 | ₩236,034 | ₩243,208 | ₩233,043 | ₩241,653 | +2.38% | 28.2만 |
|---|
| 2026.07.30 | ₩244,536 | ₩245,606 | ₩232,594 | ₩236,060 | -3.47% | 29.5만 |
|---|
| 2026.07.29 | ₩241,398 | ₩255,131 | ₩240,634 | ₩250,779 | +3.89% | 41.7만 |
|---|
| 2026.07.28 | ₩233,177 | ₩250,987 | ₩233,177 | ₩239,078 | +2.53% | 55.8만 |
|---|
| 2026.07.27 | ₩225,653 | ₩233,687 | ₩225,653 | ₩226,297 | +0.29% | 67.6만 |
|---|
| 2026.07.24 | ₩216,239 | ₩226,545 | ₩208,608 | ₩221,349 | +2.36% | 69.1만 |
|---|
| 2026.07.23 | ₩222,824 | ₩224,554 | ₩216,956 | ₩219,873 | -1.32% | 93.8만 |
|---|
| 2026.07.22 | ₩225,090 | ₩225,104 | ₩214,180 | ₩217,540 | -3.35% | 37.8만 |
|---|
| 2026.07.21 | ₩234,183 | ₩238,810 | ₩224,849 | ₩225,090 | -3.88% | 31.4만 |
|---|
| 2026.07.20 | ₩236,731 | ₩242,256 | ₩232,855 | ₩240,178 | +1.46% | 35.9만 |
|---|
| 2026.07.17 | ₩241,398 | ₩247,017 | ₩239,111 | ₩241,036 | -0.15% | 32.9만 |
|---|
| 2026.07.16 | ₩239,373 | ₩246,065 | ₩235,752 | ₩243,343 | +1.66% | 33.2만 |
|---|
| 2026.07.15 | ₩236,811 | ₩241,525 | ₩231,823 | ₩235,229 | -0.67% | 26.4만 |
|---|
| 2026.07.14 | ₩231,219 | ₩239,832 | ₩229,677 | ₩233,968 | +1.19% | 23.9만 |
|---|
| 2026.07.13 | ₩238,836 | ₩242,994 | ₩236,154 | ₩241,264 | +1.02% | 30.8만 |
|---|
| 2026.07.10 | ₩240,097 | ₩241,398 | ₩234,102 | ₩235,470 | -1.93% | 19.5만 |
|---|
| 2026.07.09 | ₩231,192 | ₩237,670 | ₩229,114 | ₩235,108 | +1.69% | 27.2만 |
|---|
| 2026.07.08 | ₩235,350 | ₩238,045 | ₩234,518 | ₩236,677 | +0.56% | 32.6만 |
|---|
| 2026.07.07 | ₩241,344 | ₩245,421 | ₩238,635 | ₩240,620 | -0.30% | 58.1만 |
|---|
| 2026.07.06 | ₩228,671 | ₩236,195 | ₩227,062 | ₩236,114 | +3.25% | 36만 |
|---|
| 2026.07.02 | ₩220,182 | ₩231,836 | ₩220,182 | ₩229,194 | +4.09% | 35.8만 |
|---|
| 2026.07.01 | ₩218,277 | ₩230,589 | ₩218,117 | ₩221,040 | +1.27% | 39.6만 |
|---|
| 2026.06.30 | ₩207,321 | ₩215,434 | ₩207,321 | ₩215,045 | +3.73% | 36.3만 |
|---|
| 2026.06.29 | ₩211,947 | ₩214,536 | ₩205,899 | ₩209,976 | -0.93% | 30만 |
|---|
| 2026.06.26 | ₩194,379 | ₩209,426 | ₩194,379 | ₩208,729 | +7.38% | 41.5만 |
|---|
| 2026.06.25 | ₩197,852 | ₩201,286 | ₩193,548 | ₩194,164 | -1.86% | 45.1만 |
|---|
| 2026.06.24 | ₩197,812 | ₩201,581 | ₩195,874 | ₩199,569 | +0.89% | 24.9만 |
|---|
| 2026.06.23 | ₩197,799 | ₩201,071 | ₩194,138 | ₩196,552 | -0.63% | 36.9만 |
|---|
| 2026.06.22 | ₩198,657 | ₩205,631 | ₩191,187 | ₩193,628 | -2.53% | 45.3만 |
|---|
| 2026.06.18 | ₩198,161 | ₩205,068 | ₩196,055 | ₩203,177 | +2.53% | 85.6만 |
|---|
| 2026.06.17 | ₩209,694 | ₩215,676 | ₩198,905 | ₩199,274 | -4.97% | 37.6만 |
|---|
| 2026.06.16 | ₩211,679 | ₩216,346 | ₩210,137 | ₩211,746 | +0.03% | 34.8만 |
|---|
| 2026.06.15 | ₩217,285 | ₩221,590 | ₩211,907 | ₩212,175 | -2.35% | 27.7만 |
|---|
| 2026.06.12 | ₩213,986 | ₩217,272 | ₩206,279 | ₩216,199 | +1.03% | 28.6만 |
|---|
| 2026.06.11 | ₩222,046 | ₩223,628 | ₩213,919 | ₩214,147 | -3.56% | 27.5만 |
|---|
| 2026.06.10 | ₩223,159 | ₩232,533 | ₩220,886 | ₩225,734 | +1.15% | 35만 |
|---|
| 2026.06.09 | ₩218,076 | ₩227,799 | ₩217,057 | ₩227,035 | +4.11% | 41.3만 |
|---|
| 2026.06.08 | ₩220,530 | ₩225,479 | ₩216,065 | ₩221,147 | +0.28% | 51만 |
|---|
| 2026.06.05 | ₩222,971 | ₩226,472 | ₩217,057 | ₩223,883 | +0.41% | 39.3만 |
|---|
| 2026.06.04 | ₩229,945 | ₩230,589 | ₩218,845 | ₩219,471 | -4.56% | 28.1만 |
|---|
| 2026.06.03 | ₩229,315 | ₩229,476 | ₩216,655 | ₩222,985 | -2.76% | 44.1만 |
|---|
| 2026.06.02 | ₩231,487 | ₩238,528 | ₩229,328 | ₩234,196 | +1.17% | 47.8만 |
|---|
| 2026.06.01 | ₩220,611 | ₩240,754 | ₩219,270 | ₩240,459 | +9.00% | 48.2만 |
|---|
| 2026.05.29 | ₩213,476 | ₩217,929 | ₩210,150 | ₩216,145 | +1.25% | 39.8만 |
|---|
| 2026.05.28 | ₩217,258 | ₩219,900 | ₩211,666 | ₩213,476 | -1.74% | 42.2만 |
|---|
| 2026.05.27 | ₩215,448 | ₩223,843 | ₩215,448 | ₩218,626 | +1.48% | 61.1만 |
|---|
| 2026.05.26 | ₩219,444 | ₩222,220 | ₩217,734 | ₩219,632 | +0.09% | 45만 |
|---|
| 2026.05.22 | ₩218,197 | ₩225,372 | ₩218,096 | ₩221,174 | +1.36% | 42.5만 |
|---|
| 2026.05.21 | ₩215,501 | ₩220,195 | ₩212,826 | ₩217,754 | +1.05% | 29만 |
|---|
| 2026.05.20 | ₩210,217 | ₩219,806 | ₩204,431 | ₩219,122 | +4.24% | 27.6만 |
|---|
| 2026.05.19 | ₩214,831 | ₩225,546 | ₩213,771 | ₩214,335 | -0.23% | 38.7만 |
|---|
| 2026.05.18 | ₩202,627 | ₩213,503 | ₩202,325 | ₩211,773 | +4.51% | 20.1만 |
|---|
| 2026.05.15 | ₩202,278 | ₩208,326 | ₩201,111 | ₩203,445 | +0.58% | 22.8만 |
|---|
| 2026.05.14 | ₩201,876 | ₩204,810 | ₩196,029 | ₩201,487 | -0.19% | 22.4만 |
|---|
| 2026.05.13 | ₩205,229 | ₩205,229 | ₩194,647 | ₩201,876 | -1.63% | 49.8만 |
|---|
| 2026.05.12 | ₩215,434 | ₩215,709 | ₩208,259 | ₩208,380 | -3.27% | 31.6만 |
|---|
| 2026.05.11 | ₩221,885 | ₩223,374 | ₩210,537 | ₩213,986 | -3.56% | 29만 |
|---|
| 2026.05.08 | ₩226,029 | ₩226,029 | ₩216,896 | ₩223,414 | -1.16% | 36.3만 |
|---|
| 2026.05.07 | ₩228,067 | ₩233,351 | ₩227,987 | ₩228,269 | +0.09% | 35.1만 |
|---|
| 2026.05.06 | ₩229,395 | ₩229,449 | ₩221,952 | ₩224,192 | -2.27% | 20.3만 |
|---|
| 2026.05.05 | ₩232,600 | ₩234,692 | ₩226,445 | ₩231,688 | -0.39% | 30.5만 |
|---|
| 2026.05.04 | ₩231,621 | ₩238,474 | ₩229,945 | ₩232,855 | +0.53% | 25.8만 |
|---|
| 2026.05.01 | ₩229,945 | ₩238,005 | ₩228,309 | ₩232,144 | +0.96% | 34.5만 |
|---|
| 2026.04.30 | ₩218,492 | ₩225,519 | ₩214,576 | ₩224,084 | +2.56% | 38.6만 |
|---|
| 2026.04.29 | ₩225,841 | ₩225,841 | ₩218,720 | ₩221,711 | -1.83% | 31.7만 |
|---|
| 2026.04.28 | ₩228,570 | ₩234,451 | ₩223,226 | ₩226,351 | -0.97% | 44.6만 |
|---|
| 2026.04.27 | ₩229,295 | ₩234,807 | ₩222,462 | ₩227,652 | -0.72% | 50.9만 |
|---|
| 2026.04.24 | ₩223,763 | ₩235,645 | ₩217,057 | ₩227,035 | +1.46% | 83만 |
|---|
| 2026.04.23 | ₩207,254 | ₩210,419 | ₩200,441 | ₩204,250 | -1.45% | 58.3만 |
|---|
| 2026.04.22 | ₩213,168 | ₩214,522 | ₩208,622 | ₩212,444 | -0.34% | 24.4만 |
|---|
| 2026.04.21 | ₩213,959 | ₩220,504 | ₩210,875 | ₩212,068 | -0.88% | 26.4만 |
|---|
| 2026.04.20 | ₩209,319 | ₩213,651 | ₩207,502 | ₩212,792 | +1.66% | 24.7만 |
|---|
| 2026.04.17 | ₩211,907 | ₩214,496 | ₩209,399 | ₩209,842 | -0.97% | 28.1만 |
|---|
| 2026.04.16 | ₩211,572 | ₩213,704 | ₩207,575 | ₩208,152 | -1.62% | 28.4만 |
|---|
| 2026.04.15 | ₩202,184 | ₩208,917 | ₩199,824 | ₩207,683 | +2.72% | 32.5만 |
|---|
| 2026.04.14 | ₩199,448 | ₩204,565 | ₩197,356 | ₩199,609 | +0.08% | 22.3만 |
|---|
| 2026.04.13 | ₩192,434 | ₩200,012 | ₩191,965 | ₩199,180 | +3.51% | 30.1만 |
|---|
| 2026.04.10 | ₩199,435 | ₩200,488 | ₩191,415 | ₩192,233 | -3.61% | 33.4만 |
|---|
| 2026.04.09 | ₩205,631 | ₩205,685 | ₩195,063 | ₩199,301 | -3.08% | 40.4만 |
|---|
| 2026.04.08 | ₩215,407 | ₩219,578 | ₩207,227 | ₩207,415 | -3.71% | 30.1만 |
|---|
| 2026.04.07 | ₩213,262 | ₩214,858 | ₩209,493 | ₩210,070 | -1.50% | 17.1만 |
|---|
| 2026.04.06 | ₩209,533 | ₩214,321 | ₩206,690 | ₩213,892 | +2.08% | 29.1만 |
|---|
| 2026.04.02 | ₩206,717 | ₩212,075 | ₩201,325 | ₩210,700 | +1.93% | 22.2만 |
|---|
| 2026.04.01 | ₩214,563 | ₩216,226 | ₩204,933 | ₩206,717 | -3.66% | 40.8만 |
|---|
| 2026.03.31 | ₩211,894 | ₩217,084 | ₩208,045 | ₩211,652 | -0.11% | 28.7만 |
|---|
| 2026.03.30 | ₩210,553 | ₩213,235 | ₩206,650 | ₩208,970 | -0.75% | 40.3만 |
|---|
| 2026.03.27 | ₩210,097 | ₩211,371 | ₩206,744 | ₩208,782 | -0.63% | 36.8만 |
|---|
| 2026.03.26 | ₩212,658 | ₩220,396 | ₩211,947 | ₩212,739 | +0.04% | 33.8만 |
|---|
| 2026.03.25 | ₩218,908 | ₩221,033 | ₩208,843 | ₩212,658 | -2.85% | 28.1만 |
|---|
| 2026.03.24 | ₩221,349 | ₩221,349 | ₩212,846 | ₩215,984 | -2.42% | 47.3만 |
|---|
| 2026.03.23 | ₩225,037 | ₩226,217 | ₩220,712 | ₩223,923 | -0.49% | 41.6만 |
|---|
| 2026.03.20 | ₩219,887 | ₩226,512 | ₩216,105 | ₩222,757 | +1.31% | 84.3만 |
|---|
| 2026.03.19 | ₩222,864 | ₩231,568 | ₩221,308 | ₩223,695 | +0.37% | 23.7만 |
|---|
| 2026.03.18 | ₩222,556 | ₩227,357 | ₩222,086 | ₩224,862 | +1.04% | 28.5만 |
|---|
| 2026.03.17 | ₩229,932 | ₩237,864 | ₩224,715 | ₩225,949 | -1.73% | 42.9만 |
|---|
| 2026.03.16 | ₩231,340 | ₩234,947 | ₩228,014 | ₩228,523 | -1.22% | 47.2만 |
|---|
| 2026.03.13 | ₩238,153 | ₩241,358 | ₩230,294 | ₩231,340 | -2.86% | 28.2만 |
|---|
| 2026.03.12 | ₩238,568 | ₩245,515 | ₩234,243 | ₩236,195 | -0.99% | 26.3만 |
|---|
| 2026.03.11 | ₩249,766 | ₩252,368 | ₩237,361 | ₩240,043 | -3.89% | 45.4만 |
|---|
| 2026.03.10 | ₩252,744 | ₩252,744 | ₩242,216 | ₩248,318 | -1.75% | 30.8만 |
|---|
| 2026.03.09 | ₩253,964 | ₩256,982 | ₩250,088 | ₩254,420 | +0.18% | 43.8만 |
|---|
| 2026.03.06 | ₩254,594 | ₩257,612 | ₩250,839 | ₩256,378 | +0.70% | 24.7만 |
|---|
| 2026.03.05 | ₩252,194 | ₩259,235 | ₩251,537 | ₩254,675 | +0.98% | 38만 |
|---|
| 2026.03.04 | ₩253,012 | ₩254,675 | ₩249,699 | ₩252,475 | -0.21% | 21.1만 |
|---|
| 2026.03.03 | ₩237,603 | ₩254,152 | ₩235,068 | ₩252,663 | +6.34% | 50.6만 |
|---|
| 2026.03.02 | ₩234,143 | ₩244,067 | ₩234,143 | ₩242,203 | +3.44% | 36.7만 |
|---|
| 2026.02.27 | ₩233,351 | ₩238,568 | ₩227,974 | ₩238,394 | +2.16% | 52만 |
|---|
| 2026.02.26 | ₩224,983 | ₩238,421 | ₩224,219 | ₩236,905 | +5.30% | 53.4만 |
|---|
| 2026.02.25 | ₩224,031 | ₩227,786 | ₩221,389 | ₩223,548 | -0.22% | 40.2만 |
|---|
| 2026.02.24 | ₩219,779 | ₩227,786 | ₩216,091 | ₩222,971 | +1.45% | 52.8만 |
|---|
| 2026.02.23 | ₩228,738 | ₩228,738 | ₩217,526 | ₩219,042 | -4.24% | 48.6만 |
|---|
| 2026.02.20 | ₩234,692 | ₩236,235 | ₩228,590 | ₩230,978 | -1.58% | 41.3만 |
|---|
| 2026.02.19 | ₩237,442 | ₩238,112 | ₩232,091 | ₩236,543 | -0.38% | 26.4만 |
|---|
| 2026.02.18 | ₩226,042 | ₩237,495 | ₩226,042 | ₩237,080 | +4.88% | 43.7만 |
|---|
| 2026.02.17 | ₩238,595 | ₩240,057 | ₩223,105 | ₩226,364 | -5.13% | 60.7만 |
|---|
| 2026.02.13 | ₩238,220 | ₩242,672 | ₩237,348 | ₩239,266 | +0.44% | 45.4만 |
|---|
| 2026.02.12 | ₩239,708 | ₩243,396 | ₩232,144 | ₩235,940 | -1.57% | 45.3만 |
|---|
| 2026.02.11 | ₩252,127 | ₩253,481 | ₩235,591 | ₩239,708 | -4.93% | 46.6만 |
|---|
| 2026.02.10 | ₩248,667 | ₩253,273 | ₩246,715 | ₩252,529 | +1.55% | 46.1만 |
|---|
| 2026.02.09 | ₩242,001 | ₩247,205 | ₩239,105 | ₩246,481 | +1.85% | 66.4만 |
|---|
| 2026.02.06 | ₩241,425 | ₩249,150 | ₩238,800 | ₩241,029 | -0.16% | 54.7만 |
|---|
| 2026.02.05 | ₩247,339 | ₩250,786 | ₩237,200 | ₩237,857 | -3.83% | 51.1만 |
|---|
| 2026.02.04 | ₩244,804 | ₩250,833 | ₩242,109 | ₩246,964 | +0.88% | 57.3만 |
|---|
| 2026.02.03 | ₩258,229 | ₩259,396 | ₩241,237 | ₩246,776 | -4.44% | 75.5만 |
|---|
| 2026.02.02 | ₩258,162 | ₩264,089 | ₩257,129 | ₩261,595 | +1.33% | 45.6만 |
|---|
| 2026.01.30 | ₩260,831 | ₩263,456 | ₩250,048 | ₩254,648 | -2.37% | 134.9만 |
|---|
| 2026.01.29 | ₩288,216 | ₩288,605 | ₩273,672 | ₩277,742 | -3.63% | 63.9만 |
|---|
| 2026.01.28 | ₩292,561 | ₩296,504 | ₩288,779 | ₩292,360 | -0.07% | 26.1만 |
|---|
| 2026.01.27 | ₩292,950 | ₩292,950 | ₩286,050 | ₩289,758 | -1.09% | 30.8만 |
|---|
| 2026.01.26 | ₩294,653 | ₩304,816 | ₩287,840 | ₩293,513 | -0.39% | 37.7만 |
|---|
| 2026.01.23 | ₩298,368 | ₩299,300 | ₩292,708 | ₩294,278 | -1.37% | 22.8만 |
|---|
| 2026.01.22 | ₩294,573 | ₩303,129 | ₩294,573 | ₩298,368 | +1.29% | 25.1만 |
|---|
| 2026.01.21 | ₩283,441 | ₩293,232 | ₩280,585 | ₩292,105 | +3.06% | 44만 |
|---|
| 2026.01.20 | ₩285,332 | ₩292,789 | ₩282,811 | ₩283,361 | -0.69% | 38.4만 |
|---|
| 2026.01.16 | ₩295,082 | ₩298,106 | ₩289,611 | ₩292,212 | -0.97% | 22.5만 |
|---|
| 2026.01.15 | ₩287,612 | ₩295,203 | ₩285,614 | ₩294,599 | +2.43% | 38.7만 |
|---|
| 2026.01.14 | ₩295,873 | ₩297,282 | ₩281,551 | ₩285,587 | -3.48% | 42.3만 |
|---|
| 2026.01.13 | ₩298,408 | ₩301,868 | ₩294,586 | ₩296,611 | -0.60% | 37.6만 |
|---|
| 2026.01.12 | ₩303,089 | ₩307,662 | ₩298,435 | ₩298,810 | -1.41% | 33.5만 |
|---|
| 2026.01.09 | ₩303,317 | ₩311,001 | ₩298,247 | ₩303,866 | +0.18% | 30.6만 |
|---|
| 2026.01.08 | ₩302,887 | ₩307,836 | ₩301,251 | ₩303,317 | +0.14% | 29.2만 |
|---|
| 2026.01.07 | ₩316,500 | ₩321,676 | ₩302,472 | ₩302,887 | -4.30% | 33.8만 |
|---|
| 2026.01.06 | ₩310,760 | ₩316,808 | ₩306,640 | ₩314,917 | +1.34% | 23.2만 |
|---|
| 2026.01.05 | ₩306,777 | ₩320,972 | ₩306,777 | ₩313,549 | +2.21% | 22.9만 |
|---|
| 2026.01.02 | ₩311,725 | ₩313,136 | ₩302,076 | ₩308,949 | -0.89% | 20.4만 |
|---|
| 2025.12.31 | ₩314,877 | ₩316,218 | ₩311,511 | ₩312,007 | -0.91% | 15.3만 |
|---|
| 2025.12.30 | ₩315,641 | ₩321,435 | ₩315,132 | ₩316,003 | +0.11% | 9.3만 |
|---|
| 2025.12.29 | ₩318,149 | ₩319,410 | ₩315,132 | ₩317,304 | -0.27% | 10.2만 |
|---|
| 2025.12.26 | ₩316,044 | ₩319,946 | ₩315,360 | ₩318,230 | +0.69% | 8.9만 |
|---|
| 2025.12.24 | ₩313,737 | ₩318,994 | ₩313,080 | ₩317,063 | +1.06% | 5.8만 |
|---|
| 2025.12.23 | ₩315,373 | ₩317,304 | ₩311,497 | ₩315,601 | +0.07% | 12.5만 |
|---|
| 2025.12.22 | ₩313,026 | ₩319,450 | ₩311,491 | ₩316,781 | +1.20% | 21.6만 |
|---|
| 2025.12.19 | ₩320,362 | ₩320,496 | ₩312,356 | ₩313,402 | -2.17% | 30.7만 |
|---|
| 2025.12.18 | ₩315,775 | ₩320,255 | ₩314,005 | ₩316,151 | +0.12% | 24.4만 |
|---|
| 2025.12.17 | ₩310,076 | ₩318,297 | ₩308,896 | ₩313,589 | +1.13% | 20만 |
|---|
| 2025.12.16 | ₩300,406 | ₩311,450 | ₩298,033 | ₩309,875 | +3.15% | 26만 |
|---|
| 2025.12.15 | ₩309,982 | ₩310,465 | ₩299,186 | ₩301,104 | -2.86% | 30.5만 |
|---|
| 2025.12.12 | ₩314,126 | ₩320,523 | ₩309,177 | ₩310,371 | -1.20% | 20.3만 |
|---|
| 2025.12.11 | ₩310,679 | ₩316,209 | ₩307,444 | ₩308,171 | -0.81% | 26.9만 |
|---|
| 2025.12.10 | ₩313,241 | ₩318,511 | ₩309,258 | ₩310,398 | -0.91% | 27.3만 |
|---|
| 2025.12.09 | ₩311,605 | ₩314,984 | ₩310,129 | ₩313,241 | +0.53% | 20.2만 |
|---|
| 2025.12.08 | ₩313,884 | ₩315,561 | ₩309,298 | ₩311,900 | -0.63% | 20만 |
|---|
| 2025.12.05 | ₩314,662 | ₩322,910 | ₩312,349 | ₩315,708 | +0.33% | 17.3만 |
|---|
| 2025.12.04 | ₩315,735 | ₩316,868 | ₩311,877 | ₩316,178 | +0.14% | 15.7만 |
|---|
| 2025.12.03 | ₩310,478 | ₩318,203 | ₩309,767 | ₩317,076 | +2.13% | 17.1만 |
|---|
| 2025.12.02 | ₩306,777 | ₩312,503 | ₩303,531 | ₩310,223 | +1.12% | 15.5만 |
|---|
| 2025.12.01 | ₩301,815 | ₩308,909 | ₩301,131 | ₩304,577 | +0.92% | 25.3만 |
|---|
| 2025.11.28 | ₩307,756 | ₩308,453 | ₩305,509 | ₩306,146 | -0.52% | 6.1만 |
|---|
| 2025.11.26 | ₩306,549 | ₩310,827 | ₩304,691 | ₩305,985 | -0.18% | 11.5만 |
|---|
| 2025.11.25 | ₩302,874 | ₩309,620 | ₩302,874 | ₩308,292 | +1.79% | 24.9만 |
|---|
| 2025.11.24 | ₩306,602 | ₩309,673 | ₩300,735 | ₩303,250 | -1.09% | 19.7만 |
|---|
| 2025.11.21 | ₩298,717 | ₩307,206 | ₩296,799 | ₩306,602 | +2.64% | 27.5만 |
|---|
| 2025.11.20 | ₩299,575 | ₩300,996 | ₩294,559 | ₩296,799 | -0.93% | 18.9만 |
|---|
| 2025.11.19 | ₩310,210 | ₩310,210 | ₩291,488 | ₩297,443 | -4.12% | 28.5만 |
|---|
| 2025.11.18 | ₩316,205 | ₩319,477 | ₩294,868 | ₩305,878 | -3.27% | 33.5만 |
|---|
| 2025.11.17 | ₩329,656 | ₩331,734 | ₩316,996 | ₩319,557 | -3.06% | 22.3만 |
|---|
| 2025.11.14 | ₩326,786 | ₩336,361 | ₩325,123 | ₩332,539 | +1.76% | 22.5만 |
|---|
| 2025.11.13 | ₩335,007 | ₩336,737 | ₩328,945 | ₩330,581 | -1.32% | 17.3만 |
|---|
| 2025.11.12 | ₩337,220 | ₩338,145 | ₩332,016 | ₩335,744 | -0.44% | 18.5만 |
|---|
| 2025.11.11 | ₩340,183 | ₩344,475 | ₩335,744 | ₩336,227 | -1.16% | 19.9만 |
|---|
| 2025.11.10 | ₩338,896 | ₩345,427 | ₩335,852 | ₩341,927 | +0.89% | 19.9만 |
|---|
| 2025.11.07 | ₩329,642 | ₩340,425 | ₩327,483 | ₩337,689 | +2.44% | 16만 |
|---|
| 2025.11.06 | ₩345,521 | ₩346,084 | ₩334,397 | ₩335,637 | -2.86% | 20.9만 |
|---|
| 2025.11.05 | ₩350,899 | ₩353,246 | ₩340,566 | ₩345,333 | -1.59% | 29.9만 |
|---|
| 2025.11.04 | ₩351,368 | ₩355,418 | ₩341,095 | ₩349,517 | -0.53% | 43.2만 |
|---|
| 2025.11.03 | ₩340,639 | ₩354,292 | ₩336,482 | ₩351,717 | +3.25% | 69.5만 |
|---|
| 2025.10.31 | ₩293,701 | ₩346,782 | ₩293,701 | ₩341,216 | +16.18% | 90만 |
|---|
| 2025.10.30 | ₩318,163 | ₩322,709 | ₩309,110 | ₩316,111 | -0.64% | 47.9만 |
|---|
| 2025.10.29 | ₩325,901 | ₩328,207 | ₩317,070 | ₩320,080 | -1.79% | 36.6만 |
|---|
| 2025.10.28 | ₩327,604 | ₩329,911 | ₩321,864 | ₩327,604 | 0.00% | 19.4만 |
|---|
| 2025.10.27 | ₩325,458 | ₩332,003 | ₩324,470 | ₩328,932 | +1.07% | 31만 |
|---|
| 2025.10.24 | ₩329,817 | ₩331,252 | ₩323,058 | ₩325,458 | -1.32% | 21.6만 |
|---|
| 2025.10.23 | ₩319,195 | ₩323,527 | ₩317,841 | ₩321,261 | +0.65% | 15.1만 |
|---|
| 2025.10.22 | ₩321,958 | ₩322,856 | ₩316,795 | ₩319,195 | -0.86% | 14.8만 |
|---|
| 2025.10.21 | ₩321,797 | ₩325,217 | ₩316,599 | ₩322,280 | +0.15% | 23.9만 |
|---|
| 2025.10.20 | ₩317,036 | ₩323,044 | ₩314,716 | ₩322,374 | +1.68% | 20만 |
|---|
| 2025.10.17 | ₩305,650 | ₩317,941 | ₩302,083 | ₩315,842 | +3.33% | 44.2만 |
|---|
| 2025.10.16 | ₩306,897 | ₩308,949 | ₩299,441 | ₩299,481 | -2.42% | 30.3만 |
|---|
| 2025.10.15 | ₩305,757 | ₩307,072 | ₩301,748 | ₩306,508 | +0.25% | 33.3만 |
|---|
| 2025.10.14 | ₩301,613 | ₩311,846 | ₩298,945 | ₩305,100 | +1.16% | 40.8만 |
|---|
| 2025.10.13 | ₩301,399 | ₩306,763 | ₩299,575 | ₩302,217 | +0.27% | 28.8만 |
|---|
| 2025.10.10 | ₩311,658 | ₩311,658 | ₩300,406 | ₩301,573 | -3.24% | 26만 |
|---|